QS Option Chain
Data as of EOD Aug 26, 2025|OI data as of EOD Aug 25, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 10.25 | 5.05 | 7.85 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 6.00 | 5.00 | 5.75 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 4.60 | 4.40 | 5.65 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 4.23 | 4.00 | 5.05 | 17 | 2 | 4.00 | 0.00 | 0.00 | 0.01 | 0 | 0 |
| 3.93 | 3.60 | 4.05 | 21 | 22 | 4.50 | 0.01 | 0.00 | 0.01 | 0 | 215 |
| 3.10 | 3.00 | 4.15 | 0 | 88 | 5.00 | 0.01 | 0.00 | 0.01 | 41 | 486 |
| 2.95 | 2.68 | 3.15 | 3 | 41 | 5.50 | 0.20 | 0.00 | 0.11 | 1 | 232 |
| 2.38 | 2.21 | 2.42 | 183 | 223 | 6.00 | 0.01 | 0.00 | 0.01 | 0 | 1,100 |
| 1.64 | 1.55 | 2.34 | 0 | 100 | 6.50 | 0.01 | 0.00 | 0.02 | 32 | 1,297 |
| 1.28 | 1.33 | 1.40 | 58 | 418 | 7.00 | 0.01 | 0.01 | 0.02 | 77 | 2,432 |
| 0.87 | 0.83 | 0.95 | 392 | 541 | 7.50 | 0.05 | 0.04 | 0.11 | 364 | 2,045 |
| 0.45 | 0.42 | 0.48 | 735 | 2,642 | 8.00 | 0.13 | 0.11 | 0.15 | 2,386 | 2,787 |
| 0.22 | 0.21 | 0.22 | 3,976 | 3,241 | 8.50 | 0.39 | 0.34 | 0.42 | 457 | 1,120 |
| 0.09 | 0.09 | 0.10 | 29,023 | 3,066 | 9.00 | 0.79 | 0.72 | 0.78 | 422 | 5,199 |
| 0.04 | 0.04 | 0.05 | 1,365 | 1,085 | 9.50 | 1.12 | 1.13 | 1.45 | 10 | 692 |
| 0.02 | 0.03 | 0.04 | 427 | 2,298 | 10.00 | 1.71 | 1.63 | 1.71 | 12 | 607 |
| 0.02 | 0.01 | 0.02 | 94 | 794 | 10.50 | 2.20 | 2.14 | 2.30 | 6 | 374 |
| 0.01 | 0.00 | 0.01 | 14 | 3,513 | 11.00 | 2.72 | 2.46 | 2.77 | 87 | 278 |
| 0.02 | 0.00 | 0.02 | 5 | 602 | 11.50 | 3.51 | 3.10 | 3.65 | 0 | 71 |
| 0.01 | 0.00 | 0.03 | 221 | 756 | 12.00 | 3.86 | 3.40 | 4.00 | 0 | 188 |
| 0.01 | 0.00 | 0.02 | 434 | 464 | 12.50 | 4.05 | 3.75 | 4.55 | 1 | 134 |
| 0.02 | 0.00 | 0.01 | 16 | 643 | 13.00 | 4.98 | 4.45 | 5.05 | 0 | 36 |
| 0.01 | 0.00 | 0.01 | 0 | 200 | 13.50 | 4.42 | 4.85 | 6.05 | 0 | 3 |
| 0.03 | 0.00 | 0.01 | 0 | 835 | 14.00 | 5.85 | 5.30 | 6.05 | 0 | 140 |
| 0.02 | 0.00 | 0.10 | 0 | 191 | 14.50 | 5.73 | 5.90 | 8.10 | 0 | 6 |
| 0.01 | 0.00 | 0.01 | 0 | 590 | 15.00 | 7.00 | 6.40 | 8.55 | 0 | 5 |
| 0.00 | 0.00 | 0.09 | 0 | 0 | 15.50 | 0.00 | 6.85 | 9.05 | 0 | 0 |
| 0.01 | 0.00 | 0.04 | 0 | 1,069 | 16.00 | 8.31 | 7.25 | 8.90 | 0 | 12 |
| 0.01 | 0.00 | 0.41 | 0 | 7 | 16.50 | 0.00 | 7.85 | 10.05 | 0 | 0 |
| 0.01 | 0.00 | 0.32 | 0 | 216 | 17.00 | 5.80 | 8.30 | 10.30 | 0 | 5 |
| 0.01 | 0.00 | 0.06 | 0 | 21 | 17.50 | 7.95 | 8.85 | 11.05 | 0 | 4 |
| 0.01 | 0.00 | 0.01 | 0 | 527 | 18.00 | 10.21 | 9.35 | 11.55 | 0 | 4 |
| 0.01 | 0.00 | 0.22 | 0 | 101 | 19.00 | 9.95 | 10.35 | 12.00 | 0 | 1 |
| 0.05 | 0.00 | 0.01 | 0 | 271 | 20.00 | 11.90 | 11.35 | 13.15 | 0 | 0 |
| 0.07 | 0.00 | 0.06 | 0 | 1,346 | 21.00 | 12.90 | 12.35 | 14.00 | 0 | 1 |
| 0.01 | 0.00 | 0.01 | 0 | 320 | 22.00 | 9.71 | 13.35 | 15.60 | 0 | 0 |
| 0.45 | 0.00 | 0.19 | 0 | 9 | 23.00 | 14.90 | 14.35 | 16.55 | 0 | 0 |
| 0.24 | 0.00 | 0.20 | 1 | 2 | 24.00 | 11.82 | 15.35 | 17.55 | 0 | 0 |
| 0.08 | 0.00 | 0.15 | 1 | 107 | 25.00 | 12.43 | 16.35 | 18.55 | 0 | 0 |
| 0.05 | 0.00 | 0.22 | 0 | 27 | 26.00 | 13.41 | 17.20 | 19.55 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 357 | 27.00 | 0.00 | 18.35 | 20.55 | 0 | 0 |