optioncycle Landing Page

Financial Analysis Guide

Explore a wide range of Option Trading and Strategies and discover the Releases and more Choosing the Right Trading Strategy for you
optioncycle Service
> ☰

Option Trading Strategies

This website uses cookies to ensure you get the best experience on our website. By clicking "Accept", you agree to our use of cookies. Learn more

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-12-05

Calls

Strike Bid Ask Last Price Open Interest
110 167.25 169.5 168.32 7
120 157.25 159.75 150.51 1
125 152.15 154.95 0 0
130 147.25 149.85 140.54 0
135 142.7 144.95 142.95 0
140 137.25 139.85 130.59 1
145 132.2 134.85 0 0
150 127.3 130.1 119.14 3
155 122.2 124.9 123.85 2
160 117.3 119.9 111.66 0
165 112.2 115 101.75 2
170 107.3 109.9 108.55 4
175 102.2 105.5 93.39 1
180 97.3 99.9 97.42 3
185 92.2 95 91.85 12
190 87.3 89.95 84.18 14
195 82.25 84.9 81.81 5
200 78.15 80 76.65 87
205 72.25 75 71.7 5
210 68.15 69.6 66.64 54
215 63.15 64.85 62.9 191
220 57.95 60.05 56.95 318
222.5 54.75 57.2 0 0
225 53.5 54.45 51.74 181
227.5 50.65 52.5 49.23 0
230 48.6 49.95 46.8 204
232.5 46 46.95 44.12 3
235 43.6 44.55 40.8 293
237.5 39.8 42.25 39.18 10
240 38.5 39.5 37.37 580
242.5 34.8 37.4 35.9 36
245 33.6 34.55 33.88 318
247.5 30.45 31.95 29.85 61
250 28.55 29.35 29.16 339
252.5 26.05 26.9 26.56 74
255 23.55 24.55 24.03 282
257.5 21.15 22.05 20.8 501
260 18.7 19.35 19.15 736
262.5 16.3 17 16.61 1732
265 13.95 14.4 14.35 1107
267.5 11.75 12.1 11.81 821
270 9.55 9.65 9.68 4141
272.5 7.3 7.45 7.44 2587
275 5.3 5.45 5.4 6451
277.5 3.65 3.7 3.66 3374
280 2.31 2.34 2.29 21998
282.5 1.33 1.37 1.39 17199
285 0.71 0.74 0.74 13606
287.5 0.35 0.38 0.37 8354
290 0.17 0.2 0.19 7763
292.5 0.09 0.1 0.1 3534
295 0.05 0.07 0.07 4830
297.5 0.03 0.05 0.04 440
300 0.03 0.04 0.03 6395
302.5 0.01 0.03 0.02 749
305 0.01 0.02 0.02 1695
310 0 0.03 0.02 1903
315 0 0.02 0.01 1117
320 0 0.02 0.01 1643
325 0 0.02 0.01 279
330 0 0.01 0.01 190
335 0 0.01 0.02 148
340 0 0.02 0.03 45
345 0 0.01 0.02 106
350 0 0.01 0.02 24
355 0 0.01 0.01 4
360 0 0.01 0.01 1
365 0 0.01 0 0
370 0 0.01 0.01 2
375 0 0.01 0.01 2
380 0 0.01 0.04 3
385 0 0.01 0.01 1
390 0 0.01 0.01 4
395 0 0.01 0 0
400 0 0.01 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 26
120 0 0.01 0 0
125 0 0.01 0.01 1
130 0 0.01 0 0
135 0 0.01 0 0
140 0 0.01 0.01 14
145 0 0.01 0 0
150 0 0.01 0 0
155 0 0.01 0.01 1375
160 0 0.01 0.01 0
165 0 0.01 0.02 6
170 0 0.01 0 0
175 0 0.01 0.01 6
180 0 0.01 0.02 38
185 0 0.01 0.03 7
190 0 0.01 0.01 16
195 0 0.01 0.01 61
200 0 0.01 0.01 228
205 0 0.01 0.15 1171
210 0 0.02 0.02 688
215 0.01 0.02 0.01 1216
220 0.01 0.02 0.01 630
222.5 0 0.02 0.06 117
225 0.01 0.02 0.02 845
227.5 0 0.02 0.03 16
230 0 0.02 0.01 1470
232.5 0 0.03 0.03 1284
235 0.01 0.03 0.02 900
237.5 0.01 0.03 0.03 222
240 0.02 0.04 0.03 1759
242.5 0.02 0.04 0.03 157
245 0.03 0.04 0.04 2420
247.5 0.03 0.05 0.05 458
250 0.04 0.06 0.05 2737
252.5 0.05 0.06 0.06 1236
255 0.06 0.07 0.06 2518
257.5 0.08 0.09 0.09 1076
260 0.1 0.12 0.1 3926
262.5 0.13 0.15 0.13 1584
265 0.19 0.21 0.2 3946
267.5 0.29 0.31 0.3 3801
270 0.47 0.5 0.49 6311
272.5 0.78 0.81 0.81 2188
275 1.28 1.32 1.3 5103
277.5 2.07 2.13 2.17 3740
280 3.2 3.3 3.3 5850
282.5 4.75 4.85 4.87 568
285 6.65 6.95 6.67 856
287.5 8.6 9.2 9.01 74
290 10.95 11.5 10.2 146
292.5 13.25 14 15.2 3
295 15.25 17.45 17.6 1
297.5 17.35 19.95 20.17 0
300 20.55 22.35 22 9
302.5 22.7 24.95 23.67 0
305 24.85 27.45 26.85 0
310 30.15 32.35 0 0
315 35.35 37.45 44.25 0
320 39.95 42.35 49.4 0
325 45.25 47.45 57.23 0
330 49.95 52.35 51.1 0
335 55.4 57.45 0 0
340 60.2 62.35 0 0
345 65.25 67.45 0 0
350 70.4 72.35 0 0
355 75.25 77.45 0 0
360 79.9 82.35 0 0
365 85.2 87.45 0 0
370 90.35 92.35 0 0
375 95.5 97.45 0 0
380 99.95 102.35 0 0
385 105.1 107.45 0 0
390 109.9 112.35 0 0
395 115.25 117.45 0 0
400 119.95 122.35 0 0

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 167.5 169.95 0 0
120 157.5 159.95 154.48 1
125 152.45 154.95 0 0
130 147.5 149.8 0 0
135 142.45 144.85 0 0
140 137.55 139.95 0 0
145 132.5 135 0 0
150 127.85 130.35 129 1
155 122.9 125.65 123.05 0
160 117.85 120.15 119 2
165 112.5 115 0 0
170 107.6 110 105.25 1
175 102.55 105.1 0 0
180 97.6 100.05 0 0
185 93.7 95.65 92.12 1
190 87.6 89.9 85 1
195 82.55 85.25 81.88 2
200 78.45 79.55 76.85 7
205 72.6 75.1 73.29 6
210 68.25 69.95 67.23 150
215 62.65 65.2 64.08 5
220 58.3 60 57.06 100
222.5 55.15 57.65 0 0
225 53.3 55.2 52.44 24
227.5 50.45 52.35 51.7 0
230 48.95 49.65 47.62 27
232.5 45.2 47.4 44.67 0
235 43.95 44.75 42.69 96
240 38.95 39.85 37.15 214
245 34 34.8 32.48 82
247.5 31.55 32.3 29.84 1
250 28.6 29.85 27.53 935
252.5 25.6 27.9 26.13 2
255 24 25 22.53 1895
257.5 20.95 23 22 43
260 19.4 20.1 19.45 396
262.5 17.1 17.65 15.76 25
265 14.9 15.15 13.83 1106
267.5 12.55 12.95 11.47 806
270 10.6 10.7 10.8 2476
272.5 8.6 8.75 8.65 405
275 6.8 6.9 6.9 2854
277.5 5.2 5.3 5.3 1450
280 3.85 3.95 3.9 4823
282.5 2.74 2.8 2.79 1150
285 1.86 1.91 1.86 13157
287.5 1.22 1.26 1.29 6419
290 0.77 0.81 0.79 2814
292.5 0.48 0.51 0.49 852
295 0.3 0.33 0.32 3205
297.5 0.19 0.22 0.2 189
300 0.13 0.15 0.14 4922
305 0.06 0.08 0.08 864
310 0.03 0.06 0.03 243
315 0.01 0.05 0.05 146
320 0.01 0.04 0.02 106
325 0 0.03 0.01 205
330 0.01 0.03 0.03 32
335 0 0.03 0.01 34
340 0 0.01 0.01 160
345 0 0.02 0.01 4
350 0 0.02 0.01 23
355 0 0.01 0 0
360 0 0.02 0 0
365 0 0.02 0.01 0
370 0 0.02 0 0
375 0 0.02 0 0
380 0 0.02 0.01 2
385 0 0.02 0 0
390 0 0.02 0.01 1
395 0 0.02 0 0
400 0 0.02 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0.01 1
120 0 0.02 0.01 1
125 0 0.02 0.01 1
130 0 0.02 0 0
135 0 0.01 0.01 1
140 0 0.01 0 0
145 0 0.01 0.01 10
150 0 0.02 0 0
155 0 0.02 0.01 6
160 0 0.02 0 0
165 0 0.01 0.02 0
170 0 0.02 0.01 69
175 0 0.02 0.03 10
180 0 0.02 0.04 25
185 0 0.02 0.01 28
190 0 0.02 0.02 96
195 0 0.02 0.01 87
200 0 0.03 0.02 1274
205 0.01 0.03 0.03 152
210 0 0.04 0.02 115
215 0.01 0.04 0.06 131
220 0.03 0.05 0.04 368
222.5 0.02 0.05 0.04 204
225 0.03 0.06 0.05 224
227.5 0.04 0.06 0.07 42
230 0.05 0.07 0.07 442
232.5 0.05 0.08 0.1 2
235 0.06 0.08 0.09 497
240 0.08 0.11 0.1 1051
245 0.11 0.14 0.14 1312
247.5 0.13 0.16 0.2 31
250 0.16 0.18 0.17 3390
252.5 0.19 0.21 0.23 131
255 0.24 0.26 0.24 2316
257.5 0.29 0.32 0.31 114
260 0.39 0.41 0.4 1783
262.5 0.5 0.54 0.52 311
265 0.68 0.72 0.71 1740
267.5 0.94 0.99 0.99 445
270 1.31 1.36 1.36 2208
272.5 1.82 1.88 1.88 444
275 2.52 2.58 2.55 1500
277.5 3.4 3.5 3.5 751
280 4.55 4.65 4.65 882
282.5 5.9 6.05 7.35 32
285 7.55 7.7 7.63 1094
287.5 9.45 9.6 11.2 35
290 11.35 11.85 11.5 156
292.5 13.65 14.25 14.55 3
295 15.6 17.05 18 11
297.5 17.8 19.8 20.14 0
300 20.65 21.85 22.62 14
305 25.2 27.3 26.22 0
310 30.25 32.2 0 0
315 35 37.3 44.83 0
320 40.1 42.2 0 0
325 45 47.3 0 0
330 50.25 52.2 0 0
335 55.25 57.3 0 0
340 60.2 62.2 0 0
345 65.2 67.3 0 0
350 70.25 72.25 0 0
355 75.2 77.3 0 0
360 80.3 82.25 0 0
365 85.2 87.3 0 0
370 90.15 92.25 0 0
375 95.2 97.3 101.4 0
380 100.2 102.25 106.42 0
385 105.55 107.3 0 0
390 110.2 112.25 0 0
395 115.25 117.3 0 0
400 120.2 122.25 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 272.6 274.5 272.7 65
10 267.05 269.95 269.25 11
15 262.1 264.7 253.5 0
20 257.1 259.9 247.25 10
25 252.1 254.65 245.7 3
30 247.1 250 241.24 0
35 242.15 244.7 236.07 0
40 237.15 239.7 230.91 4
45 232.15 235.05 223.7 1
50 227.15 230.15 220.14 161
55 222.2 224.8 214.22 80
60 217.2 219.8 212.15 196
65 212.2 214.95 206.5 224
70 207.2 210.1 197.95 824
75 202.25 204.85 197.59 192
80 197.25 199.9 190.1 201
85 192.25 195 186.42 382
90 187.25 190.5 187.66 279
95 182.3 184.65 173.2 186
100 178.05 179.7 178.64 2505
105 172.3 175.1 175 139
110 167.35 169.8 159.59 977
115 162.35 165.2 154.75 217
120 157.35 160.1 156.9 1003
125 152.85 155.85 153.1 542
130 148.65 149.7 146.71 2310
135 142.45 144.85 137.97 764
140 137.55 139.7 138.32 1444
145 132.4 135.05 133.38 918
150 128.05 129.8 128.45 1555
155 123.75 124.75 120.95 860
160 117.95 119.7 119.25 1263
165 113.2 115.1 108.27 2454
170 108.95 109.5 107.13 3993
175 103.25 105.3 101.87 1731
180 98.9 99.75 97.4 16098
185 93.75 94.9 92.42 2504
190 88.9 89.7 87.01 2918
195 83.75 85.2 84.29 2628
200 79.05 79.6 79.37 7957
205 73.9 74.9 72.05 4080
210 69.05 69.6 69.3 9214
215 64 64.9 64.43 12108
220 59.05 59.75 59 18052
222.5 55.4 58 56.83 1
225 54.1 54.8 54.43 6757
227.5 50.2 52.85 0 0
230 49.2 50 49.55 16093
232.5 45.25 47.9 44.92 3
235 44.05 44.95 44.25 12257
237.5 41.05 42.95 39.88 4
240 39.1 39.95 39.69 19504
242.5 35.8 37.8 36.1 3
245 34.45 35.05 33.1 7913
247.5 32.2 32.35 32.15 38
250 29.75 29.9 29.75 30169
252.5 27.35 27.5 25.2 33
255 24.95 25.1 23.82 15871
257.5 22.6 22.75 22.55 49
260 20.25 20.4 20.3 22384
262.5 18 18.15 16 168
265 15.8 15.95 16 18469
267.5 13.65 13.8 12.13 150
270 11.65 11.8 11.7 31408
272.5 9.8 9.9 9.96 222
275 8.05 8.2 8.17 23072
277.5 6.5 6.6 6.57 1651
280 5.1 5.25 5.17 32780
282.5 3.95 4.05 4.08 1387
285 2.97 3.05 3.01 20067
287.5 2.18 2.23 2.17 1700
290 1.56 1.61 1.56 24821
292.5 1.1 1.14 1.14 1944
295 0.76 0.81 0.79 14219
300 0.37 0.4 0.38 44291
305 0.19 0.21 0.21 34823
310 0.1 0.12 0.11 10824
315 0.06 0.09 0.05 3280
320 0.04 0.07 0.05 10247
325 0.03 0.06 0.03 2622
330 0.03 0.05 0.03 8743
335 0.02 0.03 0.03 346
340 0.01 0.03 0.02 3232
345 0.01 0.04 0.02 545
350 0 0.02 0.01 5056
360 0 0.03 0.01 3008
370 0 0.02 0.01 5781
380 0 0.02 0.03 2208
390 0 0.01 0.01 1759
400 0 0.01 0.01 12647
410 0 0.02 0.01 4
420 0 0.02 0.01 1
430 0 0.02 0.01 1
440 0 0.02 0.01 3
450 0 0.01 0.01 127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4888
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.01 0.02 6
30 0 0.01 0.02 153
35 0 0.02 0.01 10
40 0 0.02 0.01 3050
45 0 0.02 0.01 308
50 0 0.02 0.01 6843
55 0 0.02 0.01 627
60 0 0.02 0.02 733
65 0 0.01 0.01 2196
70 0 0.02 0.01 1275
75 0 0.02 0.01 3653
80 0 0.02 0.02 2420
85 0 0.02 0.01 1879
90 0 0.01 0.01 1885
95 0 0.02 0.01 1688
100 0 0.02 0.01 3581
105 0 0.02 0.01 944
110 0 0.02 0.02 2178
115 0 0.02 0.02 2402
120 0 0.02 0.02 4666
125 0 0.02 0.01 2340
130 0 0.02 0.02 3393
135 0 0.02 0.01 737
140 0 0.02 0.03 2950
145 0 0.02 0.02 3307
150 0 0.02 0.02 7936
155 0 0.01 0.01 3687
160 0 0.02 0.03 6088
165 0 0.02 0.04 11574
170 0.01 0.03 0.01 14906
175 0.01 0.03 0.02 10852
180 0.02 0.03 0.03 12845
185 0 0.04 0.04 6962
190 0.02 0.04 0.07 13225
195 0.01 0.04 0.07 16929
200 0.03 0.05 0.04 21772
205 0.02 0.05 0.05 8368
210 0.03 0.05 0.05 8128
215 0.05 0.06 0.05 12030
220 0.07 0.08 0.08 16189
222.5 0.06 0.09 0.09 65
225 0.09 0.1 0.09 10754
227.5 0.08 0.11 0.12 4
230 0.1 0.12 0.11 22550
232.5 0.1 0.13 0.22 4
235 0.13 0.15 0.14 9488
237.5 0.14 0.17 0.16 43
240 0.17 0.19 0.18 10762
242.5 0.19 0.22 0.26 5
245 0.23 0.25 0.24 12195
247.5 0.27 0.29 0.32 250
250 0.33 0.35 0.33 17580
252.5 0.39 0.43 0.41 231
255 0.49 0.52 0.51 11772
257.5 0.61 0.66 0.64 267
260 0.79 0.83 0.81 10242
262.5 1.01 1.05 1.1 3601
265 1.3 1.35 1.34 14566
267.5 1.7 1.74 1.74 575
270 2.17 2.23 2.2 11342
272.5 2.78 2.85 2.81 849
275 3.55 3.65 3.6 5554
277.5 4.45 4.6 4.51 1015
280 5.6 5.7 5.6 3363
282.5 6.9 7.05 7.98 269
285 8.45 8.6 8.97 4686
287.5 10.15 10.3 11.15 31
290 12.05 12.25 13.67 661
292.5 14.15 14.3 14.87 12
295 16.35 16.55 17 695
300 21.1 21.3 21.75 14
305 25.25 27.35 26.55 0
310 30.15 32.25 40.12 0
315 35.25 37.35 44.1 0
320 40.15 42.25 52.35 1
325 45.25 47.35 57.37 0
330 50.25 52.25 61.25 0
335 55 57.35 60.57 0
340 60.15 62.25 0 0
345 65.25 67.35 0 0
350 70.15 72.25 76.1 0
360 80.3 82.25 0 0
370 90.2 92.25 97 0
380 100.3 102.25 105.92 0
390 110.2 112.25 130.1 0
400 120.25 122.25 152.25 0
410 130.25 132.25 0 0
420 140.2 142.25 0 0
430 150.25 152.25 0 0
440 160.25 162.25 0 0
450 170.1 172.25 170.77 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 167.4 169.85 0 0
120 157.45 160.15 0 0
125 152.5 154.9 0 0
130 147.5 150.1 0 0
135 142.5 144.95 0 0
140 137.55 140.45 0 0
145 132.55 135.05 0 0
150 127.55 130.3 0 0
155 122.6 125.1 0 0
160 117.6 120.1 0 0
165 112.6 115.05 0 0
170 107.65 110.35 102.53 1
175 102.65 105.2 0 0
180 97.65 100.9 0 0
185 92.7 95.2 85.28 2
190 87.7 90.6 81.7 22
195 82.75 85.65 84.59 19
200 77.8 79.8 70.52 2
205 72.8 75.75 67.1 3
210 67.85 70.05 69.24 7
215 62.85 65.2 62.67 10
220 58.25 60.35 57.25 82
225 52.9 55.3 54.01 35
230 47.95 50.2 49.05 92
235 43.05 45.6 43.93 120
240 38.1 40.45 37.48 190
245 34.5 35.6 33.4 87
250 28.7 30.8 28.75 203
255 25.1 25.65 25.45 132
260 20.7 21 18.75 366
265 16.35 16.65 16.58 1605
270 12.35 12.55 11.7 1016
275 8.85 9 9 1593
280 5.9 6.05 6 1606
285 3.7 3.8 3.75 1440
290 2.13 2.21 2.19 2411
295 1.15 1.22 1.21 1206
300 0.6 0.65 0.62 3343
305 0.31 0.35 0.34 1249
310 0.16 0.21 0.16 283
315 0.09 0.13 0.11 1248
320 0.05 0.1 0.07 37
325 0.03 0.07 0.02 190
330 0.02 0.03 0.04 222
335 0.01 0.06 0.05 30
340 0 0.05 0.03 22
345 0 0.05 0.04 1
350 0 0.04 0.01 14
355 0 0.04 0.04 11
360 0 0.04 0.01 1
365 0 0.03 0.02 1
370 0 0.03 0 0
375 0 0.03 0 0
380 0 0.03 0.02 8
385 0 0.03 0 0
390 0 0.03 0 0
395 0 0.03 0 0
400 0 0.03 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0 0
120 0 0.03 0.02 1
125 0 0.03 0 0
130 0 0.03 0.02 44
135 0 0.03 0 0
140 0 0.03 0 0
145 0 0.03 0.04 202
150 0 0.03 0.02 10
155 0 0.03 0.03 101
160 0 0.03 0 0
165 0 0.03 0 0
170 0 0.04 0.02 15
175 0 0.04 0.03 4
180 0 0.04 0.07 1
185 0 0.05 0.1 2
190 0.01 0.05 0.05 101
195 0.01 0.06 0.06 19
200 0.02 0.07 0.05 114
205 0.03 0.08 0.08 101
210 0.04 0.09 0.07 192
215 0.07 0.1 0.1 115
220 0.07 0.11 0.11 537
225 0.09 0.13 0.11 164
230 0.12 0.16 0.13 409
235 0.16 0.21 0.2 668
240 0.23 0.26 0.26 387
245 0.33 0.35 0.36 758
250 0.47 0.51 0.5 923
255 0.71 0.76 0.8 703
260 1.09 1.14 1.11 1200
265 1.7 1.77 1.86 583
270 2.65 2.75 2.72 1046
275 4.1 4.25 4.12 1076
280 6.2 6.35 6.25 242
285 8.95 9.15 10.95 161
290 12.45 12.65 14.21 199
295 16.35 17 16.6 49
300 20.85 21.6 23.27 40
305 25.4 28 26.5 0
310 30.4 32.85 31.3 0
315 35.2 38 0 0
320 40.4 42.85 0 0
325 45.4 48 0 0
330 50.4 52.85 57.6 0
335 55.4 58 60.42 0
340 60.4 62.85 0 0
345 65.2 68 0 0
350 70.4 72.85 0 0
355 75.4 78 0 0
360 80.2 82.85 0 0
365 85.15 88 95.85 0
370 90.4 92.85 0 0
375 95.15 98 0 0
380 100.35 102.9 0 0
385 105.15 108 0 0
390 110.4 112.9 0 0
395 115.4 118 0 0
400 120.4 122.9 0 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 167.6 171.25 0 0
120 157.65 161.25 0 0
125 152.65 156.2 0 0
130 147.55 151.3 0 0
135 142.7 146.25 0 0
140 137.7 141.35 0 0
145 132.6 136.3 126.05 6
150 127.75 131.4 122.36 5
155 122.65 126.35 0 0
160 117.65 121.45 0 0
165 112.7 116.4 0 0
170 107.85 111.5 101.27 6
175 102.9 106.45 0 0
180 97.9 101.55 0 0
185 92.8 96.5 0 0
190 87.95 91.6 78.43 1
195 83 86.75 72.49 4
200 78.05 80.2 77.36 1
205 73.05 76.85 73.04 2
210 68.1 71.75 67.74 11
215 63.15 66.8 59.56 3
220 58.2 61.85 57.92 6
225 53.25 55.75 55.07 6
230 48.3 51.9 47.82 150
235 43.4 46.85 42.72 29
240 38.5 41.95 38.23 49
245 35.05 35.95 32.91 108
250 29.45 32.35 28.63 279
255 25.55 26.5 23.8 46
260 21.3 21.85 19.82 350
265 17.05 17.55 17.36 317
270 13.05 13.6 11.97 350
275 9.75 10 9.85 1099
280 6.85 7.05 7.1 870
285 4.5 4.7 4.6 571
290 2.8 3 2.95 1498
295 1.64 1.8 1.74 314
300 0.95 1.04 1 1190
305 0.53 0.6 0.51 183
310 0.26 0.37 0.31 203
315 0.13 0.22 0.17 57
320 0.06 0.13 0.09 52
325 0.02 0.12 0.11 217
330 0.02 0.1 0.04 19
335 0 0.09 0 0
340 0 0.08 0 0
345 0 0.05 0.11 46
350 0 0.07 0.06 17
355 0 0.07 0 0
360 0 0.07 0 0
365 0 0.06 0 0
370 0 0.06 0 0
375 0 0.06 0 0
380 0 0.06 0 0
385 0 0.06 0 0
390 0 0.06 0 0
395 0 0.06 0 0
400 0 0.06 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.05 0 0
120 0 0.05 0 0
125 0 0.06 0 0
130 0 0.06 0 0
135 0 0.06 0 0
140 0 0.06 0.02 1
145 0 0.06 0 0
150 0 0.06 0.09 2
155 0 0.06 0 0
160 0 0.06 0 0
165 0 0.07 0 0
170 0 0.07 0 0
175 0 0.08 0.02 12
180 0 0.08 0.09 5
185 0 0.09 0 0
190 0 0.09 0.06 2
195 0 0.1 0.06 204
200 0.01 0.11 0.06 32
205 0.02 0.12 0.07 14
210 0.03 0.13 0.1 53
215 0.06 0.15 0.1 62
220 0.11 0.17 0.16 489
225 0.1 0.2 0.17 232
230 0.14 0.24 0.25 174
235 0.2 0.3 0.27 44
240 0.32 0.4 0.35 199
245 0.45 0.54 0.54 183
250 0.63 0.75 0.73 631
255 0.97 1.07 1.06 2210
260 1.43 1.57 1.51 838
265 2.15 2.3 2.25 397
270 3.2 3.4 3.3 415
275 4.65 4.95 4.85 170
280 6.8 7.05 7.87 119
285 9.5 9.8 10.3 31
290 12.65 13.35 13.5 210
295 16.7 17.3 17.57 22
300 21.05 21.75 22.7 5
305 24.3 27.95 26.84 0
310 29.25 32.85 0 0
315 34.2 37.95 0 0
320 39.25 42.85 0 0
325 44.2 47.95 0 0
330 49.25 52.85 0 0
335 54.2 57.95 0 0
340 59.25 63.05 0 0
345 64.2 68.15 76.5 0
350 69.25 73.1 78.84 0
355 74.2 78.15 0 0
360 79.25 83.1 0 0
365 84.2 88.15 0 0
370 89.25 93.05 0 0
375 94.2 98.15 0 0
380 99.25 103.05 0 0
385 104.2 108.15 0 0
390 109.25 113.05 0 0
395 114.2 118.15 0 0
400 119.25 122.85 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 167.55 171.3 0 0
120 157.6 161.35 0 0
125 152.65 156.35 0 0
130 147.65 151.4 0 0
135 142.7 146.5 0 0
140 137.75 141.7 0 0
145 132.75 136.5 0 0
150 127.8 131.5 0 0
155 122.8 126.55 0 0
160 117.85 121.75 0 0
165 112.85 116.6 0 0
170 107.9 111.9 0 0
175 102.9 106.9 0 0
180 97.95 101.7 0 0
185 93 96.8 0 0
190 88 91.85 0 0
195 83.05 86.85 0 0
200 78.05 81.9 77.55 0
205 73.1 76.9 0 0
210 68.05 71.95 0 0
215 63.2 67 0 0
220 58.25 62.2 58.23 0
225 53.35 57.2 0 0
230 48.6 51 0 0
235 43.6 47.4 45.55 25
240 38.8 42.7 0 0
245 34.05 37.8 33.77 0
250 29.4 32.9 0 0
255 25 27.65 24.85 0
260 20.5 23.5 21.65 1
265 16.9 19.9 17.67 5
270 13.45 15.25 12.45 3
275 10 11.95 10.86 69
280 7.1 8.95 7.2 24
285 5.3 6.45 5.47 59
290 2.88 4.65 3.86 44
295 1.9 2.95 2.09 5
300 1.25 1.59 1.58 5
305 0.46 1.52 0.87 2
310 0.21 1.1 0.7 0
315 0.01 0.36 0.27 0
320 0 2.28 0 0
325 0 2.21 0 0
330 0 2.17 0 0
335 0 2.15 0 0
340 0 2.14 0.01 1
345 0 2.13 0 0
350 0 2.13 0 0
355 0 2.13 0 0
360 0 2.13 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 1.24 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 2.13 0 0
150 0 2.13 0 0
155 0 2.13 0 0
160 0 1.87 0 0
165 0 1.08 0 0
170 0 0.69 0 0
175 0 0.7 0 0
180 0 0.31 0 0
185 0 0.31 0 0
190 0 0.32 0 0
195 0 0.33 0 0
200 0 0.35 0 0
205 0 0.38 0 0
210 0 0.2 0.2 5
215 0 0.49 0 0
220 0 0.55 0 0
225 0.01 0.55 0.21 1
230 0 2.35 0 0
235 0 0.87 0.54 0
240 0.39 1.1 0.8 0
245 0 1.5 0.75 2
250 0.01 1.6 0.81 7
255 0.89 1.86 1.47 15
260 0.93 2.59 2.53 10
265 1.92 3.45 3.11 25
270 3.7 4.4 4 8
275 3.95 6 5.95 13
280 6.25 9.15 8.6 12
285 8.85 11.95 0 0
290 11.95 15.55 13.6 2
295 15.65 19.5 0 0
300 20 23.55 0 0
305 24.4 28.3 0 0
310 29.35 33.15 0 0
315 34.15 38.15 0 0
320 39.2 43.15 0 0
325 44.2 48.15 0 0
330 49.2 53.15 0 0
335 54.2 58.15 0 0
340 59.15 63.15 0 0
345 64.15 68.15 0 0
350 69.15 73.15 0 0
355 74.2 78.15 0 0
360 79.2 83.15 0 0
365 84.2 88.15 0 0
370 89.3 93.15 0 0
375 94.3 98.15 0 0
380 99.2 103.15 0 0
385 104.3 108.15 0 0
390 109.3 113.15 0 0
395 114.2 118.15 0 0
400 119.2 123.15 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 272.15 275.35 266.45 30
10 267.1 270.75 264.65 1
15 262.25 265.75 252.05 0
20 257.25 260.85 247.35 26
25 252.3 255.85 250.05 13
30 247.35 250.7 249.09 135
35 242.35 246.15 221.72 43
40 237.25 240.95 223.28 27
45 232.4 235.8 197.13 90
50 227.45 230.85 227.04 1340
55 222.5 225.85 213.39 292
60 217.5 221.05 171.17 379
65 212.55 216.1 196.6 82
70 207.55 211.15 180.48 172
75 202.6 206.15 182.23 268
80 197.65 201.25 192.28 499
85 192.65 196.25 184 230
90 187.7 191.1 182.3 214
95 182.75 186.15 184.25 104
100 178.55 180.25 179.26 1950
105 172.8 176.2 156.55 200
110 167.85 171.25 169.21 353
115 162.85 166.3 153.23 290
120 157.9 161.3 155 798
125 153.15 155.3 151.5 922
130 149.25 150.3 147.21 616
135 143 146.4 142.22 296
140 139.3 140.3 130.5 955
145 133.3 135.4 134.03 363
150 129.35 130.35 126.75 57145
155 124.35 125.4 125.5 2238
160 119.4 120.5 118.96 10459
165 114.45 115.4 114.49 6196
170 109.5 110.65 108.02 5111
175 104.55 105.55 103.07 16737
180 99.55 100.6 97.9 43954
185 94.55 95.65 93.05 6806
190 89.65 90.65 87.9 5459
195 84.65 85.7 85.5 8024
200 79.75 80.7 78.3 21789
205 74.75 75.75 73.65 6513
210 69.85 70.85 68.9 14526
215 64.9 65.9 65.36 12434
220 59.95 60.95 58.88 14012
225 55.25 55.9 55.49 25222
230 50.45 51 49.5 20889
235 45.75 45.95 45.9 25724
240 40.95 41.15 41.2 28842
245 36.25 36.4 36.4 18854
250 31.6 31.75 31.57 48759
255 27.1 27.3 27.2 33402
260 22.85 23 22.95 61329
265 18.8 18.95 18.9 33538
270 15.05 15.2 15.25 89659
275 11.75 11.85 11.7 20773
280 8.85 8.95 8.87 42280
285 6.45 6.55 6.48 21155
290 4.5 4.6 4.55 65614
295 3.05 3.15 3.15 10593
300 2.02 2.08 2.05 53117
305 1.3 1.34 1.32 9504
310 0.81 0.84 0.83 63013
315 0.51 0.53 0.47 9188
320 0.32 0.34 0.33 13606
325 0.2 0.22 0.16 1906
330 0.12 0.14 0.12 9819
335 0.07 0.11 0.1 383
340 0.05 0.08 0.05 4722
350 0.03 0.04 0.03 12269
360 0.03 0.04 0.03 2448
370 0.02 0.03 0.02 3122
380 0 0.03 0.02 7616
390 0.01 0.02 0.01 13928
400 0.01 0.02 0.02 644
410 0.01 0.02 0.01 267
420 0 0.02 0.01 1650
430 0 0.02 0.01 634
440 0.01 0.02 0.01 4004
450 0 0.01 0.01 1134

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.02 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.02 0.01 2367
35 0 0.02 0.01 152
40 0 0.02 0.01 1016
45 0 0.02 0.02 2381
50 0 0.01 0.01 6165
55 0 0.02 0.01 866
60 0 0.02 0.01 1808
65 0 0.02 0.01 5734
70 0 0.02 0.01 2823
75 0 0.02 0.01 3767
80 0 0.02 0.01 2509
85 0 0.02 0.01 1799
90 0 0.02 0.02 1910
95 0 0.02 0.01 6035
100 0 0.02 0.01 6954
105 0 0.02 0.01 5290
110 0 0.02 0.01 2935
115 0 0.02 0.01 1349
120 0.01 0.02 0.01 3586
125 0.01 0.03 0.02 3185
130 0.01 0.03 0.02 9393
135 0.01 0.03 0.02 3965
140 0.02 0.03 0.03 4122
145 0.02 0.03 0.03 4363
150 0.02 0.04 0.03 63857
155 0.02 0.04 0.05 6266
160 0.03 0.04 0.04 14955
165 0.03 0.05 0.04 14881
170 0.03 0.05 0.05 27592
175 0.04 0.05 0.05 24760
180 0.05 0.07 0.06 61439
185 0.05 0.07 0.08 17057
190 0.06 0.07 0.08 16613
195 0.07 0.09 0.07 18238
200 0.08 0.1 0.09 44115
205 0.1 0.11 0.12 15200
210 0.12 0.14 0.14 35754
215 0.15 0.17 0.17 18011
220 0.2 0.21 0.2 20101
225 0.25 0.27 0.27 15000
230 0.34 0.36 0.36 25329
235 0.45 0.47 0.47 15451
240 0.62 0.65 0.65 22949
245 0.86 0.89 0.85 13826
250 1.19 1.23 1.21 27932
255 1.67 1.72 1.69 11899
260 2.36 2.4 2.38 15791
265 3.25 3.35 3.29 9011
270 4.5 4.65 4.61 11652
275 6.15 6.3 6.2 5764
280 8.3 8.45 8.35 3669
285 10.9 11.05 12.35 1234
290 14 14.25 15.66 910
295 17.65 17.9 18.4 740
300 21.75 22 21.85 817
305 26.25 26.5 27.2 110
310 31.1 31.25 31.15 6
315 36.1 36.25 37.08 0
320 40.25 42.25 51.95 1
325 45.4 47.35 0 0
330 50.15 52.25 56 0
335 55.45 57.35 61.88 0
340 60.15 62.25 72.8 0
350 70.15 72.25 94.24 0
360 80.45 82.25 81.8 3
370 90.15 92.25 103.57 0
380 100.45 102.25 0 0
390 110.45 112.25 116.3 0
400 120.3 122.25 131.9 0
410 130.3 132.25 0 0
420 140.3 142.25 0 0
430 150.3 152.25 0 0
440 160.3 162.25 0 0
450 170.1 172.25 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 178.15 181.15 179.23 18
105 173.1 175.6 174.33 2
110 168.25 170.75 169.45 60
115 163.2 165.7 164.48 2
120 158.35 161.15 158.36 76
125 153.3 155.8 144.9 36
130 148.45 151.3 135.28 97
135 143.4 146.55 141.1 11
140 138.55 141.85 139.25 142
145 133.55 136.4 126.5 15
150 128.7 132.1 130.87 130
155 123.65 126.15 125.24 34
160 118.8 121.2 112.9 167
165 113.8 116.25 104.22 59
170 108.95 111.35 112.12 128
175 103.95 106.55 95.26 96
180 99.1 101.6 101.14 180
185 94.15 96.65 94.5 168
190 89.35 91.8 91 201
195 84.45 86.9 78.9 426
200 80.6 82.15 81 1427
205 74.85 77.3 75.65 760
210 70.4 71.9 72 1111
215 65.45 67.75 68.42 1317
220 61.7 62.15 59.8 3193
225 56.95 57.4 55.01 2868
230 52.3 52.7 50.61 5579
235 47.55 48.2 45.97 4133
240 43.3 43.55 43.5 5845
245 38.95 39.15 38.9 6159
250 34.6 34.95 33.47 5744
255 30.55 30.75 30.6 44577
260 26.65 26.75 26.73 9737
265 22.95 23.05 23.05 7409
270 19.5 19.6 19.6 12524
275 16.3 16.45 16.4 15398
280 13.5 13.6 13.47 8259
285 10.95 11.1 10.95 7038
290 8.8 8.9 8.79 12334
295 6.95 7.05 7.05 5424
300 5.4 5.55 5.5 17001
305 4.2 4.3 4.1 952
310 3.2 3.3 3.27 9725
315 2.42 2.5 2.38 335
320 1.84 1.88 1.88 15518
325 1.37 1.42 1.4 137
330 1.02 1.06 1 2588
335 0.75 0.79 0.68 45
340 0.56 0.59 0.46 2459
350 0.29 0.33 0.27 1494
360 0.15 0.18 0.16 372
370 0.07 0.1 0.09 8919
380 0.03 0.06 0.06 796
390 0.03 0.06 0.04 889
400 0.02 0.04 0.03 6139
410 0 0.04 0.02 35
420 0 0.03 0.03 62
430 0 0.03 0.01 247
440 0 0.03 0.02 19
450 0 0.01 0.01 227

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.05 0.02 611
105 0 0.04 0.03 370
110 0.01 0.06 0.05 198
115 0.02 0.07 0.04 66
120 0.03 0.07 0.1 171
125 0.04 0.08 0.05 610
130 0.05 0.09 0.09 475
135 0.06 0.1 0.15 587
140 0.07 0.11 0.1 422
145 0.09 0.12 0.14 1681
150 0.1 0.14 0.13 554
155 0.12 0.15 0.18 538
160 0.14 0.16 0.21 3132
165 0.15 0.19 0.18 1016
170 0.19 0.21 0.24 1667
175 0.22 0.24 0.3 2455
180 0.25 0.27 0.31 3979
185 0.3 0.31 0.45 3897
190 0.33 0.38 0.42 1673
195 0.4 0.43 0.44 2053
200 0.48 0.5 0.55 6146
205 0.56 0.61 0.64 4722
210 0.69 0.71 0.74 7926
215 0.83 0.85 0.99 3285
220 1.01 1.03 1.02 16529
225 1.22 1.25 1.34 3566
230 1.49 1.53 1.63 7918
235 1.81 1.88 1.86 1917
240 2.27 2.32 2.38 3781
245 2.81 2.86 3 8216
250 3.5 3.55 3.5 4203
255 4.3 4.4 4.5 2641
260 5.35 5.45 5.4 2431
265 6.6 6.7 7.04 4984
270 8.1 8.25 8.42 2519
275 9.9 10.05 9.96 1728
280 12.05 12.2 13.35 1302
285 14.5 14.7 15.8 983
290 17.3 17.5 18.75 467
295 20.5 20.7 20.75 118
300 24.05 24.25 24.15 541
305 27.75 28.45 29 9
310 31.9 32.6 32.85 180
315 36.35 37.1 0 0
320 40.3 42.2 42.39 1
325 45 47.5 0 0
330 50.05 52.45 56.69 0
335 54.95 57.5 0 0
340 60.05 62.45 85.35 0
350 70.05 72.45 102.19 0
360 80.05 82.45 0 0
370 90.05 92.4 0 0
380 100.05 102.45 0 0
390 110.45 112.45 0 0
400 120 122.45 0 0
410 130.3 132.45 0 0
420 139.95 142.45 0 0
430 149.9 152.4 0 0
440 160.55 162.4 0 0
450 170.55 172.4 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 188.2 191.35 189.64 133
95 183.25 186.5 118.29 8
100 178.3 181.2 179.92 53
105 173.4 176.9 170.67 30
110 168.45 171.8 163.39 21
115 163.55 166.65 164.96 189
120 158.6 161.8 150.25 78
125 153.7 157.05 144.32 129
130 148.8 152.15 141.04 226
135 143.95 146.35 134.05 338
140 138.95 142.45 131.01 337
145 134.05 136.7 131.78 228
150 129.15 132.3 126.2 580
155 124.2 127.4 122.5 218
160 119.3 122 120.97 396
165 114.5 117.1 113.87 273
170 109.5 112.3 109.8 785
175 104.65 107.8 101.96 446
180 99.75 102.65 99.35 632
185 96.15 97.3 94.48 616
190 90.05 92.8 89.7 699
195 86.05 87.95 85.95 1824
200 81.75 82.55 80.07 5667
210 72.3 73.05 72.75 4462
220 63 63.6 61.44 5421
230 53.8 54.25 51.92 6587
240 45.15 45.4 45 12318
250 36.75 37 36.72 13467
260 29 29.15 29.16 10279
270 22.1 22.2 22.11 11645
280 16.1 16.25 16.28 28738
290 11.3 11.4 11.35 10666
300 7.6 7.7 7.7 12749
310 4.95 5.05 4.85 3993
320 3.1 3.2 3.05 9674
330 1.95 2 2 2321
340 1.2 1.25 1.23 1385
350 0.74 0.78 0.7 2634
360 0.44 0.49 0.48 1531
370 0.28 0.3 0.26 13126
380 0.15 0.2 0.19 199
390 0.08 0.14 0.12 127
400 0.06 0.09 0.08 238
410 0.04 0.07 0.06 16
420 0.02 0.06 0.04 92
430 0.02 0.05 0.07 48
440 0.01 0.04 0.02 288
450 0.01 0.04 0.01 1485

Puts

Strike Bid Ask Last Price Open Interest
90 0.02 0.06 0.04 1050
95 0 0.06 0.04 264
100 0.01 0.07 0.04 805
105 0.02 0.07 0.09 927
110 0.05 0.09 0.08 506
115 0.05 0.1 0.13 502
120 0.06 0.11 0.09 625
125 0.07 0.12 0.1 1121
130 0.08 0.13 0.1 232
135 0.1 0.15 0.14 754
140 0.12 0.16 0.16 1634
145 0.14 0.19 0.19 823
150 0.18 0.21 0.24 2590
155 0.21 0.23 0.26 3305
160 0.24 0.26 0.26 5304
165 0.28 0.3 0.33 3948
170 0.32 0.34 0.37 10524
175 0.37 0.39 0.47 6570
180 0.43 0.45 0.45 5930
185 0.5 0.52 0.54 3716
190 0.59 0.61 0.65 10275
195 0.69 0.72 0.75 6934
200 0.81 0.84 0.82 7777
210 1.14 1.17 1.2 12820
220 1.61 1.65 1.64 17969
230 2.3 2.35 2.27 11581
240 3.3 3.4 3.4 8026
250 4.8 4.9 4.9 19836
260 6.95 7.05 7 4007
270 9.95 10.05 10 3642
280 13.9 14.05 14 2287
290 19 19.25 20.26 425
300 25.4 25.65 26.15 590
310 32.85 33.45 34.87 297
320 41.5 42.15 43.83 92
330 50.5 52.55 51.86 3
340 60.45 62.5 77.63 0
350 70.45 72.5 0 0
360 80.45 82.5 92.47 0
370 90.45 92.5 0 0
380 100.45 102.5 0 0
390 110.45 112.5 0 0
400 120.45 122.5 0 0
410 130.45 132.5 0 0
420 140.45 142.5 0 0
430 150.45 152.5 0 0
440 160.45 162.5 0 0
450 170.45 172.5 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 159.05 162.4 150.73 2
125 154 157.5 130.76 6
130 149.25 152.5 143.71 80
135 144.35 147.25 136.61 132
140 139.5 142.2 133.61 94
145 134.6 138.05 124.95 27
150 129.7 132.65 122.48 39
155 126.15 127.15 123.3 578
160 119.95 123.25 118 1
165 115.1 118.3 96.4 5
170 110.25 113.3 111.85 20
175 105.4 108.25 97.5 5
180 100.65 103.5 98.45 11
185 95.8 98.9 93.5 29
190 91.15 94 86.65 69
195 86.4 89.2 81.2 230
200 81.85 84.55 83.27 270
205 77.35 79.35 76.4 168
210 72.65 74.85 71.5 253
215 68.4 70.35 67.28 174
220 64.15 65 62.57 529
225 59.7 60.35 60.44 869
230 55.15 55.95 54.47 539
235 50.85 51.6 51.23 731
240 46.9 47.1 45.15 3117
245 42.75 43 42.82 1403
250 38.55 39.05 37.04 1320
255 34.8 35.05 33.3 880
260 31.2 31.35 29.65 4965
265 27.65 27.85 27 1497
270 24.35 24.5 24.35 3147
275 21.3 21.45 20.65 2903
280 18.4 18.6 17.3 2841
285 15.85 16 15.24 3924
290 13.5 13.65 13 4893
295 11.4 11.55 10.75 5897
300 9.6 9.75 9.65 5785
305 8 8.15 7.75 6346
310 6.6 6.75 6.5 1639
315 5.45 5.6 5.1 2420
320 4.45 4.6 4.1 1542
325 3.65 3.8 3.39 2122
330 2.97 3.1 2.74 760
340 1.95 2.04 1.9 466
350 1.28 1.34 1.2 881
360 0.83 0.89 0.79 905
370 0.54 0.59 0.53 116
380 0.36 0.39 0.34 2824
390 0.21 0.26 0.26 222
400 0.15 0.17 0.13 13053
410 0.08 0.13 0.14 9
420 0.04 0.1 0.08 137
430 0.02 0.07 0.06 10
440 0 0.06 0.04 189
450 0.02 0.05 0.03 688

Puts

Strike Bid Ask Last Price Open Interest
120 0.09 0.14 0.14 480
125 0.11 0.16 0.14 36
130 0.13 0.18 0.15 412
135 0.16 0.2 0.22 58
140 0.18 0.23 0.21 93
145 0.22 0.26 0.28 74
150 0.25 0.29 0.29 202
155 0.29 0.33 0.61 81
160 0.34 0.38 0.39 146
165 0.39 0.44 0.5 60
170 0.45 0.5 0.58 161
175 0.53 0.58 0.58 189
180 0.62 0.67 0.69 509
185 0.72 0.78 0.85 307
190 0.84 0.9 1.03 1119
195 0.99 1.05 1.3 781
200 1.18 1.21 1.25 5020
205 1.36 1.42 1.44 770
210 1.6 1.66 1.87 1252
215 1.9 1.94 2 3877
220 2.22 2.28 2.54 1555
225 2.62 2.68 3.02 6860
230 3.1 3.2 3.65 1933
235 3.65 3.75 3.8 3205
240 4.3 4.4 4.63 4704
245 5.1 5.2 5.5 2941
250 6 6.1 6.45 3554
255 7.05 7.2 7.4 1251
260 8.3 8.45 8.98 1917
265 9.75 9.9 10.12 1348
270 11.35 11.55 11.9 1255
275 13.25 13.45 13.65 1585
280 15.4 15.6 16.55 528
285 17.8 18.05 18.77 282
290 20.5 20.7 21.25 184
295 23.45 23.65 24.29 257
300 26.65 26.9 27.57 331
305 30.15 30.4 35.3 179
310 33.85 34.1 34.65 412
315 37.8 38.45 39 232
320 41.85 42.7 44.2 63
325 46.3 47.1 47.4 135
330 51 51.8 55.74 0
340 59.75 62.65 61.84 0
350 70.45 72.6 0 0
360 80.45 82.55 81.8 0
370 90.45 92.55 0 0
380 100.45 102.6 0 0
390 110 112.6 0 0
400 120.45 122.6 0 0
410 130.45 132.6 0 0
420 139.7 142.65 0 0
430 149.7 152.65 0 0
440 159.7 162.65 166.6 0
450 169.7 172.65 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 272.05 275.9 270.38 12
10 267.1 270.75 265.39 2
15 262.3 265.8 253.05 2
20 257.4 260.9 0 0
25 252.5 255.9 0 0
30 247.45 251.25 179.9 1
35 242.7 246.2 0 0
40 237.75 241.35 0 0
45 232.7 236.5 0 0
50 227.95 231.45 225.95 1
60 218.15 221.6 146.61 20
70 208.35 211.6 179.25 1
80 198.55 202 200.04 0
85 193.65 197.1 195.28 0
90 188.75 192.05 182.21 33
95 183.85 187.35 177.32 2
100 179 182.3 180.41 4
105 174.1 177.4 146.38 1
110 169.05 172.7 0 0
115 164.15 167.45 157.28 2
120 159.3 163.05 158.4 32
125 154.55 157.3 145.67 76
130 149.65 153.25 141.27 74
135 144.65 148.1 97.7 2
140 139.9 143 132.79 7
145 135.05 138.35 112.84 14
150 130.2 133.55 126.3 123
155 125.35 128.3 119.27 483
160 120.5 123.4 119.72 18
165 115.7 118.8 117.86 729
170 110.9 114 113.04 21
175 106.1 109.4 99.45 31
180 101.45 104.35 100.25 55
185 96.7 99.95 98.81 118
190 92.15 95.2 91.5 46
195 87.45 90.35 87.2 196
200 83 85.45 84 369
210 73.8 76.05 72.75 1097
220 65.7 66.45 65 883
230 56.95 57.65 56.97 1094
240 48.9 49.1 48.85 4823
250 40.95 41.3 39.5 2508
260 33.7 33.9 32.8 2915
270 27.05 27.25 26.1 3001
280 21.2 21.4 21.25 2399
290 16.2 16.4 15.45 2730
300 12.15 12.3 11.55 7937
310 8.9 9.05 9 3798
320 6.45 6.55 6.05 4021
330 4.55 4.7 4.35 1165
340 3.2 3.35 3.1 794
350 2.27 2.36 2.32 1076
360 1.58 1.66 1.6 441
370 1.1 1.17 1.22 253
380 0.76 0.83 0.76 760
390 0.52 0.59 0.56 200
400 0.38 0.4 0.36 5981
410 0.24 0.27 0.25 189
420 0.16 0.22 0.4 97
430 0.11 0.16 0.14 219
440 0.07 0.12 0.12 67
450 0.06 0.1 0.08 1346

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.02 3065
10 0 0.04 0.02 1047
15 0 0.04 0.01 3
20 0 0.04 0.01 1
25 0 0.04 0.01 2
30 0 0.04 0 0
35 0 0.04 0.01 66
40 0 0.04 0.02 144
45 0 0.04 0.02 47
50 0 0.05 0.01 5
60 0 0.05 0.03 109
70 0 0.06 0.05 55
80 0.02 0.08 0.03 13
85 0.03 0.09 0.11 22
90 0.04 0.1 0.1 6
95 0.05 0.11 0.1 15
100 0.07 0.13 0.14 129
105 0.1 0.14 0.27 35
110 0.1 0.16 0.21 72
115 0.12 0.18 0.16 25
120 0.15 0.2 0.18 93
125 0.18 0.23 0.32 35
130 0.21 0.26 0.25 665
135 0.24 0.3 0.28 98
140 0.28 0.34 0.41 91
145 0.33 0.38 0.41 132
150 0.39 0.44 0.49 1238
155 0.44 0.5 0.66 634
160 0.52 0.58 0.61 335
165 0.6 0.66 0.68 417
170 0.7 0.76 0.86 686
175 0.81 0.88 0.97 1008
180 0.97 1.01 1.1 2453
185 1.1 1.17 1.29 314
190 1.28 1.35 1.5 1109
195 1.49 1.56 1.73 1080
200 1.74 1.81 2.07 1494
210 2.34 2.42 2.4 3891
220 3.15 3.25 3.61 2210
230 4.25 4.35 4.83 4628
240 5.7 5.9 6 4361
250 7.7 7.85 8.35 4211
260 10.25 10.4 10.35 6341
270 13.5 13.65 13.55 1374
280 17.55 17.7 18.15 10320
290 22.5 22.75 24.45 114
300 28.4 28.7 29.35 141
310 35.3 35.6 35.4 146
320 43.05 43.35 44.3 97
330 51.6 52.3 54.34 35
340 60.55 62.7 63.85 1
350 70.45 72.7 72.32 1
360 80.45 82.65 0 0
370 90.25 92.65 0 0
380 100.45 102.65 0 0
390 110.45 112.65 136.95 0
400 120.45 122.65 153 0
410 130.45 132.65 0 0
420 140.2 142.65 0 0
430 149.65 152.7 0 0
440 160.45 162.65 0 0
450 170.45 172.65 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 272.2 275.75 262.55 0
10 267.25 270.75 0 0
15 262.3 266 195.15 3
20 257.25 260.85 0 7
25 253.65 255.1 185.35 3174
30 247.6 251 198.12 4
35 242.55 246.1 235.42 3
40 237.65 241.2 157.25 1
45 232.9 236.45 209.45 3
50 228 231.5 226.47 627
55 223.1 226.75 213.72 152
60 218.25 221.9 209.2 142
65 213.2 216.95 205.2 52
70 208.5 212.15 200.54 431
75 203.6 206.75 194.37 306
80 198.75 202 189.2 306
85 193.85 197.35 186.37 140
90 189 192.1 182.16 1726
95 184.1 187.6 176.95 311
100 179.65 182 176.1 2241
105 174.4 177.85 175.55 189
110 169.5 172.9 161.94 232
115 164.65 167.8 151.5 228
120 159.8 163.1 151.07 415
125 154.95 158.25 155.64 173
130 150.1 153.15 143.07 200
135 145.25 148.3 139.69 699
140 140.45 143.6 139.5 486
145 135.6 138.55 135.4 261
150 130.8 133.85 130.69 901
155 126 129.4 121.9 553
160 121.2 124.45 123.45 1066
165 116.4 119.5 113.25 559
170 112.35 114.5 112.01 2063
175 107.5 109.85 105.75 459
180 102.2 105.35 104.42 1672
185 97.5 100.55 96.78 1004
190 94.3 95 92.39 5088
195 89.45 90.35 88.95 2774
200 85.1 85.8 83.29 6708
205 80.55 81.15 80.09 3916
210 76.05 76.65 76.45 5536
215 71.6 72.35 70.32 3771
220 67.45 67.7 67.71 5921
225 63.15 63.45 61.6 3653
230 58.95 59.2 57.4 12645
235 54.85 55.05 54.9 6580
240 50.8 51.05 51.05 6419
245 46.9 47.15 46.25 3077
250 43.15 43.35 42.73 18053
255 39.5 39.65 38 3135
260 36 36.15 34.71 6293
265 32.65 32.8 31.5 4796
270 29.45 29.6 29.25 10294
275 26.45 26.65 26.55 4294
280 23.65 23.8 22.99 12369
285 21 21.2 20.75 5074
290 18.6 18.75 18.65 8876
300 14.4 14.55 14.4 15830
310 10.95 11.1 10.2 8464
320 8.2 8.35 7.72 7110
330 6.1 6.2 6.15 6126
340 4.45 4.6 4.56 9194
350 3.25 3.35 3.3 2224
360 2.39 2.45 2.49 2010
370 1.73 1.81 1.67 540
380 1.26 1.33 1.18 419
390 0.92 0.96 0.93 9477
400 0.66 0.72 0.64 668
410 0.48 0.54 0.52 149
420 0.35 0.4 0.35 230
430 0.25 0.31 0.3 170
440 0.19 0.24 0.2 7
450 0.14 0.19 0.15 165

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.01 4501
10 0 0.04 0.01 37
15 0 0.04 0.01 83
20 0 0.05 0.04 58
25 0 0.05 0.02 5759
30 0 0.05 0.03 452
35 0 0.03 0.02 1634
40 0 0.05 0.02 282
45 0 0.05 0.02 2514
50 0.01 0.06 0.03 2687
55 0 0.06 0.02 1572
60 0 0.07 0.06 87
65 0 0.07 0.06 85
70 0.01 0.08 0.03 80
75 0.03 0.09 0.06 136
80 0.05 0.1 0.05 776
85 0.05 0.12 0.08 887
90 0.07 0.13 0.1 659
95 0.1 0.15 0.13 710
100 0.12 0.15 0.15 2011
105 0.13 0.19 0.18 1740
110 0.16 0.19 0.26 2185
115 0.17 0.23 0.32 1436
120 0.22 0.25 0.27 2377
125 0.24 0.3 0.29 1456
130 0.28 0.34 0.33 1437
135 0.33 0.39 0.53 1442
140 0.4 0.42 0.49 3651
145 0.44 0.51 0.49 1757
150 0.53 0.56 0.57 10840
155 0.62 0.64 0.72 3537
160 0.71 0.74 0.79 10591
165 0.82 0.85 0.91 5730
170 0.95 0.98 0.98 8733
175 1.1 1.13 1.22 5272
180 1.27 1.3 1.33 5164
185 1.46 1.5 1.56 6160
190 1.69 1.72 1.91 10583
195 1.95 1.98 2.11 11105
200 2.26 2.28 2.29 9061
205 2.58 2.62 2.87 4475
210 2.97 3.05 3.16 6529
215 3.4 3.5 3.7 3077
220 3.9 4 4 8156
225 4.5 4.6 5 2251
230 5.2 5.3 5.5 6424
235 5.95 6.1 6.3 3017
240 6.85 6.95 7.7 2796
245 7.85 8 8.4 2904
250 9 9.1 9.36 2697
255 10.2 10.4 11.08 1572
260 11.65 11.8 12.09 2329
265 13.2 13.4 13.3 1573
270 15 15.2 15.91 2188
275 16.95 17.15 17 1033
280 19.05 19.3 19.25 965
285 21.35 21.65 22.15 273
290 23.95 24.25 24.25 1604
300 29.75 30.05 30.2 150
310 36.4 36.75 37.27 133
320 43.85 44.25 44.55 94
330 51.9 52.95 52.7 78
340 61.1 62 66.2 10
350 69.6 72.7 0 0
360 80.45 82.7 0 0
370 90.45 92.7 0 0
380 100.45 102.65 127 0
390 110.45 112.65 144 0
400 120.45 122.65 0 0
410 130.45 132.65 0 0
420 140.1 142.7 0 0
430 150.45 152.7 0 0
440 159.75 162.7 0 0
450 169.65 172.7 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 121.85 125.2 123.65 10
165 117.1 120.4 0 0
170 112.35 115.5 0 0
175 107.65 111.1 0 0
180 103 106.25 0 0
185 98.35 101.7 97.69 1
190 93.7 97.15 0 0
195 89.15 92.6 0 0
200 84.6 87 86.5 0
205 80.1 83.6 0 0
210 75.75 79.05 77.55 2
215 72.6 73.6 0 0
220 68.4 69.2 65.45 2
225 64.05 64.95 58.35 9
230 60 60.75 58.41 1
235 55.95 56.7 54.42 2
240 52 52.75 51.3 3
245 48.15 48.95 48.75 6
250 44.6 45 42.84 3
255 40.85 41.6 39.44 38
260 37.4 38.15 37.85 105
265 34.1 34.85 34.65 198
270 30.95 31.65 30.81 385
275 27.95 28.7 27.33 19
280 25.2 25.8 24.55 17
285 22.55 23.2 22.79 93
290 20.15 20.75 20.1 195
295 17.9 18.55 18.45 62
300 15.9 16.4 15.8 19
305 13.95 14.55 14.62 16
310 12.25 12.8 12.45 30
315 10.75 11.3 11 10
320 9.4 9.95 10.12 6
325 8.25 8.55 8.49 19
330 7.1 7.55 7.64 109
335 6.15 6.6 6.3 1
340 5.3 5.8 5.05 10
345 4.6 5 4.3 6
350 3.95 4.4 4 27
355 3.4 3.8 2.87 2
360 2.93 3.35 0 0
365 2.51 2.91 0 0
370 2.16 2.53 2.25 2
380 1.63 1.88 2.01 2
390 1.2 1.44 0 0
400 0.88 1.11 0.96 3
410 0.65 0.87 0.67 5

Puts

Strike Bid Ask Last Price Open Interest
160 0.76 0.98 0.92 449
165 0.88 1.12 1 82
170 1.03 1.27 1.64 194
175 1.22 1.44 1.44 34
180 1.41 1.64 1.63 42
185 1.64 1.87 1.87 48
190 1.9 2.13 2.1 31
195 2.19 2.43 0 0
200 2.53 2.76 2.83 27
205 2.83 3.25 3.25 37
210 3.25 3.65 3.8 19
215 3.75 4.2 5.2 2
220 4.3 4.75 4.55 7
225 4.95 5.45 5.8 155
230 5.7 6.2 6.14 38
235 6.5 7.05 0 0
240 7.45 8 8.11 14
245 8.5 9.1 8.75 49
250 9.7 10.25 10.75 207
255 11 11.6 12.15 43
260 12.45 13.05 13.45 7
265 14.05 14.7 15.05 45
270 15.8 16.5 16.7 25
275 17.75 18.5 20.25 20
280 19.9 20.65 21.15 47
285 22.2 23.05 23.55 15
290 24.75 25.6 0 0
295 27.4 28.35 0 0
300 30.35 31.35 0 0
305 33.55 34.5 0 0
310 36.65 39 0 0
315 40.15 42.75 0 0
320 43.55 46.35 0 0
325 48 50.5 0 0
330 51.6 54.5 0 0
335 56.5 58.95 0 0
340 61.05 63.4 0 0
345 65.1 68.15 0 0
350 70.5 73 0 0
355 74.2 78.15 0 0
360 79.3 83.15 0 0
365 84.35 88 0 0
370 89.3 93.05 0 0
380 99.75 103 0 0
390 110.45 113 0 0
400 120.45 123 0 0
410 130.45 133 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 170.25 173.75 168.9 5
115 165.4 168.4 118.75 116
120 160.6 164.15 161.9 5
125 155.8 159.1 156.39 75
130 151 154.3 131.02 87
135 146.2 149.25 118.1 6
140 141.45 144.85 142.99 65
145 136.65 139.75 124.17 18
150 131.9 135.05 133.98 77
155 127.2 130.7 128.9 22
160 122.45 125.55 116.05 80
165 117.75 121.15 117.46 43
170 113.1 116.2 108.55 76
175 108.45 111.85 106.25 20
180 104.05 107 104.97 27
185 99.45 102.4 90.5 44
190 95.05 98 86.15 75
195 90.45 93.35 86.85 92
200 87.1 88.15 85.9 154
210 78.35 79.4 72.65 287
220 70 70.7 68.25 239
230 61.9 62.4 62 678
240 54.15 54.65 52.9 545
250 46.75 47.3 46.65 1582
260 39.9 40.4 40.06 1150
270 33.6 34.05 32.6 1372
280 28 28.3 26.84 1986
290 22.9 23.2 22.63 1024
300 18.5 18.8 17.65 1342
310 14.85 15.05 14.93 10870
320 11.7 11.95 11.3 542
330 9.15 9.45 8.8 1081
340 7.15 7.4 7.46 794
350 5.55 5.75 5.8 147
360 4.25 4.5 4.45 40
370 3.3 3.5 3.24 92
380 2.56 2.7 2.75 154
390 1.97 2.11 2.4 8
400 1.53 1.65 1.48 73
410 1.19 1.29 1.31 105
420 0.93 1.03 1.02 12
430 0.73 0.82 0 0
440 0.57 0.66 0.57 1
450 0.45 0.54 0.5 476

Puts

Strike Bid Ask Last Price Open Interest
110 0.24 0.32 0.28 287
115 0.28 0.37 0.54 20
120 0.33 0.42 0.49 547
125 0.39 0.47 0.53 30
130 0.45 0.53 0.58 48
135 0.52 0.61 0.61 46
140 0.6 0.69 0.68 18
145 0.7 0.79 1.02 18
150 0.81 0.9 0.94 68
155 0.94 1.03 1.36 105
160 1.09 1.18 1.7 428
165 1.26 1.35 1.43 272
170 1.45 1.55 2.34 469
175 1.66 1.77 1.78 248
180 1.91 2.02 2.09 592
185 2.2 2.31 2.3 721
190 2.49 2.63 2.8 251
195 2.87 3 3.25 449
200 3.25 3.45 3.61 1168
210 4.25 4.4 4.6 842
220 5.5 5.7 5.81 928
230 7 7.25 7.42 1265
240 8.95 9.25 9.6 765
250 11.4 11.65 12.1 797
260 14.3 14.6 14.81 456
270 17.8 18.1 19.25 335
280 21.9 22.25 23.33 297
290 26.75 27.1 27.5 112
300 32.35 32.7 33.35 37
310 38.6 39.35 39.46 75
320 45.6 46.6 46.45 72
330 53.25 54.5 60.15 50
340 61.9 63 64.25 24
350 71 72.05 78.5 0
360 79.45 82.9 0 0
370 89.95 92.9 100.45 1
380 100.45 102.9 133.25 0
390 110.45 112.9 0 0
400 120.1 122.9 0 0
410 129.95 132.9 0 0
420 139.3 143.05 0 0
430 149.3 152.9 0 0
440 159.65 162.95 172.79 0
450 169.7 173.05 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 228.2 232.05 213 21
55 223.5 227.25 218.01 115
60 218.55 222.4 204.3 13
65 213.75 217.6 164.78 1
70 208.9 212.75 168.21 3
75 204.1 207.95 202.5 102
80 199.25 203.1 197.3 125
85 194.6 198.35 158.77 29
90 189.75 193.4 185.16 26
95 184.95 188.6 178.65 12
100 180.15 183.25 171.5 108
105 175.35 179.05 172.5 13
110 170.55 173.65 154.15 32
115 165.75 168.85 117.5 28
120 160.95 164.35 162.25 76
125 156.2 159.3 150.38 671
130 151.4 154.55 131.35 14
135 146.65 150.2 141.91 12
140 142.7 144.65 141.35 89
145 137.2 140.3 131.1 28
150 132.5 135.5 134.48 82
155 127.8 130.6 127.33 73
160 123.1 126 120.74 101
165 118.45 121.4 116.98 89
170 113.95 117 117 151
175 109.35 112.25 104.9 176
180 104.95 108 104.46 214
185 100.4 103.5 93.35 92
190 96 98.9 93.2 363
195 91.8 94.1 91.97 862
200 88.1 89.15 87.29 1546
205 83.85 84.7 83.77 1288
210 79.7 80.25 77.91 2075
215 75.35 76.15 73.53 533
220 71.25 71.95 70.63 1501
225 67.25 67.75 67.39 664
230 63.4 63.75 63.5 2030
235 59.4 59.95 60.1 1704
240 55.8 56.05 54.25 3192
245 51.9 52.45 50.35 1136
250 48.55 48.75 47.2 3055
255 44.85 45.4 44.65 1154
260 41.75 41.95 40.26 3985
265 38.45 38.8 38.7 2339
270 35.4 35.7 34.1 2093
275 32.45 32.8 31.95 2504
280 29.75 29.95 28.8 3107
285 27.05 27.35 26 2886
290 24.65 24.85 25 4285
295 22.25 22.55 21.4 1281
300 20.2 20.4 20.3 13494
310 16.4 16.55 15.76 6619
320 13.1 13.35 12.6 1581
330 10.5 10.65 10.1 3198
340 8.25 8.5 8.45 450
350 6.5 6.75 6.4 1342
360 5.1 5.3 4.95 386
370 4 4.2 3.95 369
380 3.15 3.3 3.7 142
390 2.48 2.61 2.66 267
400 1.96 2.08 2.02 1674
410 1.55 1.66 1.55 65
420 1.24 1.33 1.32 106
430 0.99 1.08 1.08 28
440 0.8 0.87 0.89 63
450 0.65 0.72 0.92 125
460 0.52 0.59 0.57 5
470 0.43 0.49 0.56 2
480 0.35 0.42 0.4 48
490 0.29 0.36 0.38 5
500 0.24 0.31 0.28 30
510 0.2 0.27 0 0
520 0.17 0.23 0.22 6
530 0.14 0.15 0.15 768

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.08 0.05 486
55 0.01 0.09 0.06 154
60 0.05 0.11 0.04 72
65 0.04 0.12 0.07 13
70 0.06 0.14 0.12 129
75 0.08 0.16 0.1 149
80 0.1 0.18 0.17 11
85 0.13 0.2 0.24 41
90 0.15 0.23 0.27 46
95 0.18 0.26 0.26 47
100 0.22 0.29 0.3 415
105 0.25 0.33 0.32 246
110 0.3 0.38 0.45 157
115 0.35 0.43 0.42 369
120 0.4 0.49 0.49 1175
125 0.46 0.55 0.58 33
130 0.54 0.63 0.61 315
135 0.62 0.71 0.71 130
140 0.72 0.81 0.91 287
145 0.83 0.93 0.92 770
150 1 1.04 1.08 3587
155 1.11 1.21 1.21 1024
160 1.31 1.35 1.41 3394
165 1.5 1.55 2.28 2559
170 1.68 1.79 2.07 3203
175 1.93 2.04 2.25 1864
180 2.25 2.32 2.54 1704
185 2.52 2.64 2.85 3269
190 2.91 2.97 3 2457
195 3.3 3.4 3.5 3622
200 3.7 3.85 3.99 7499
205 4.25 4.35 4.7 4060
210 4.8 4.9 5.25 3136
215 5.4 5.6 5.85 2001
220 6.15 6.3 6.46 1378
225 6.9 7.1 7.26 2332
230 7.8 7.95 8.03 1994
235 8.8 8.95 8.99 1074
240 9.85 10 10.41 5448
245 11 11.25 11.35 1283
250 12.35 12.55 13.3 4114
255 13.75 14 14.4 2885
260 15.3 15.55 16.14 2271
265 17.1 17.25 18.23 1645
270 18.8 19.1 20.15 1125
275 20.75 21.1 22.12 431
280 22.95 23.25 24.15 365
285 25.25 25.6 26.9 299
290 27.7 28.1 28.3 196
295 30.4 30.75 31.4 41
300 33.25 33.6 34.1 583
310 39.45 39.9 41.06 24
320 46.15 47.2 48.69 76
330 53.85 54.9 56.81 154
340 61.9 63.2 65.34 262
350 71.2 72.2 73.65 75
360 80 82.85 83 1
370 90 92.85 0 0
380 100 102.85 103.77 0
390 109.5 112.9 0 0
400 119.35 122.9 127.18 0
410 129.65 132.9 0 0
420 139.4 142.9 147.75 0
430 149.5 152.9 0 0
440 159.5 162.9 0 0
450 169.4 172.9 0 0
460 179.4 182.9 0 0
470 189.45 192.9 0 0
480 199.95 202.95 0 0
490 209.45 212.95 0 0
500 219.45 222.95 0 0
510 229.4 232.95 0 0
520 239.45 242.95 0 0
530 249.45 252.95 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 272.2 276 264.64 2
10 267.1 271.05 245.23 0
15 262.25 266.15 186.06 5
20 257.4 261.3 240.8 5
25 252.6 256.5 184.65 2
30 247.8 251.65 199.1 10
35 243 246.85 0 3
40 238.2 242.05 161.68 5
45 233.4 237.25 0 57
50 228.75 232.45 219.15 1982
60 219.05 222.9 211.7 289
70 209.85 213 203 2524
80 200.1 203.7 195.28 394
85 195.45 198.55 194.33 615
90 190.55 194.2 180.5 478
95 185.65 189.45 179.3 101
100 182.05 183.55 180.3 3217
105 176.35 180.05 168.76 176
110 171.6 175.3 173.91 476
115 166.85 170.5 166.48 238
120 162.15 165.25 158.22 1158
125 157.45 161.1 152 418
130 152.8 156.4 155 1419
135 148.1 151.75 148.67 659
140 143.45 146.5 136.7 1019
145 138.8 142.45 132.31 479
150 134.2 137.25 133.42 471
155 129.6 132.7 127.05 295
160 125.05 128.25 126.33 1050
165 120.55 123.7 119.25 486
170 116.2 118.95 117.79 1143
175 112.55 113.8 111.19 849
180 107.5 110.4 110 986
185 103.75 105.3 102.73 1334
190 99.45 100.7 98.13 1018
195 95.25 96.55 95.5 1082
200 91.35 92 91.7 23760
210 83.3 83.6 82.64 5952
220 75.35 75.6 75.5 3525
230 67.65 67.9 66.2 5225
240 60.35 60.6 58.65 5814
250 53.4 53.65 53.15 9686
260 46.85 47.1 45.7 4593
270 40.75 41 39.5 5756
280 35.15 35.35 34.56 4642
290 30.05 30.3 28.9 6613
300 25.55 25.7 25.2 9065
310 21.45 21.7 20.75 2781
320 18 18.15 17.3 8392
330 14.85 15.15 14.46 1761
340 12.25 12.6 11.98 1009
350 10.25 10.4 9.75 7571
360 8.4 8.55 8.13 2436
370 6.9 7.05 6.67 2657
380 5.65 5.85 5.47 1266
390 4.6 4.85 4.7 253
400 3.8 4 3.8 702
410 3.15 3.3 3.15 357
420 2.61 2.73 2.56 620
430 2.17 2.28 2.11 355
440 1.82 1.92 1.8 75
450 1.52 1.62 1.57 1656
460 1.29 1.38 1.26 17
470 1.1 1.18 1.14 10
480 0.94 1.02 1.01 3
490 0.81 0.88 0.94 9
500 0.7 0.77 0.73 251
510 0.6 0.68 0.61 11
520 0.53 0.6 0.54 10
530 0.46 0.53 0.47 509

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.06 0.02 104
10 0 0.06 0.02 97
15 0 0.06 0.01 629
20 0 0.07 0.02 2870
25 0 0.07 0.03 529
30 0 0.08 0.04 1174
35 0.01 0.09 0.03 1390
40 0.01 0.1 0.04 289
45 0.02 0.12 0.03 673
50 0.06 0.1 0.1 2165
60 0.1 0.15 0.16 1417
70 0.14 0.23 0.22 173
80 0.23 0.25 0.27 3396
85 0.24 0.31 0.29 223
90 0.28 0.36 0.31 1653
95 0.34 0.38 0.42 2524
100 0.4 0.44 0.48 2409
105 0.46 0.5 0.52 2707
110 0.5 0.58 0.55 1468
115 0.57 0.66 0.69 1382
120 0.71 0.76 0.97 1569
125 0.81 0.83 0.96 3237
130 0.88 0.98 0.95 1075
135 1 1.1 1.49 1502
140 1.15 1.27 1.44 1278
145 1.33 1.44 1.49 1058
150 1.52 1.63 1.67 1869
155 1.73 1.85 1.82 792
160 2.01 2.05 2.19 3135
165 2.24 2.36 2.4 1402
170 2.58 2.64 2.73 2286
175 2.89 3.05 3.2 1520
180 3.3 3.35 3.35 3431
185 3.65 3.85 4.05 1435
190 4.15 4.3 4.27 3085
195 4.65 4.85 5.05 1733
200 5.3 5.4 5.57 9673
210 6.6 6.75 7.17 2474
220 8.25 8.4 8.78 9874
230 10.25 10.35 10.3 3659
240 12.6 12.75 13.15 6756
250 15.25 15.5 15.59 2083
260 18.5 18.65 19.5 3502
270 22.1 22.4 23.2 1806
280 26.3 26.6 27.61 1455
290 30.95 31.4 32.02 146
300 36.45 36.75 37.06 5212
310 42.25 42.75 43.17 75
320 48.85 49.4 50.2 73
330 55.9 56.85 65 88
340 63.6 64.8 73.21 209
350 72.15 73.2 73 74
360 80.95 82.2 83.3 68
370 89.35 93 91.82 0
380 100 102.9 101.61 0
390 110 112.9 120.22 0
400 119.4 122.9 147 0
410 130 132.9 140.2 0
420 139.95 142.9 0 0
430 149.45 152.9 0 0
440 159.95 162.9 0 0
450 169.3 172.95 193.1 0
460 179.3 182.95 0 0
470 189.3 193.05 0 0
480 199.3 202.95 0 0
490 209.35 212.95 0 0
500 219.35 222.95 0 0
510 229.35 232.95 0 0
520 239.4 243 0 0
530 249.4 253 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 272.2 276 274.2 20
10 267.15 271.05 268.81 56
15 262.25 266.15 252.65 188
20 257.45 261.35 240.33 29
25 252.65 256.55 172.1 5
30 247.85 251.8 192.4 4
35 243.1 246.95 0 5
40 238.35 242.2 233.1 29
45 233.55 237.4 213.4 2
50 228.8 232.65 228.39 78
60 219.4 223.05 203.25 123
70 209.9 213.55 185.2 162
80 200.4 204.05 172.8 333
85 195.65 199.35 197.33 160
90 190.9 194.3 188.5 307
95 186.2 189.9 178 15
100 181.45 185.1 173.9 509
105 176.75 180.35 168.92 65
110 172 175.25 169.73 37
115 167.3 170.7 164.5 51
120 162.65 166.35 163.63 557
125 157.95 161.65 152.8 248
130 153.3 156.95 143.99 416
135 148.65 152.35 143 1575
140 144.05 146.85 145.27 1566
145 140.3 142.15 134.4 6389
150 134.85 137.95 136.25 1716
155 130.3 133.3 132.28 127
160 125.75 128.8 125.57 660
165 121.25 124.45 122.61 323
170 116.8 120.4 117.76 852
175 112.4 115.4 111.98 1532
180 108.15 111.4 109.1 887
185 104.2 106.65 105.11 736
190 100.5 101.65 100.15 922
195 96.35 97.4 95.3 682
200 92.55 92.9 93.05 12826
210 84.3 84.7 82.57 2124
220 76.5 76.75 74.6 4620
230 68.9 69.1 69 8978
240 61.65 61.9 60.3 7977
250 54.75 55 54.05 8795
260 48.25 48.5 47.2 14324
270 42.25 42.45 42.4 7230
280 36.65 36.85 35.61 10305
290 31.5 31.8 30.5 2989
300 27 27.2 26.12 21189
310 22.9 23.1 22.1 5032
320 19.35 19.5 19.55 10374
330 16.25 16.4 15.65 5116
340 13.5 13.75 12.97 1768
350 11.3 11.45 10.9 10526
360 9.35 9.55 9.02 2637
370 7.75 7.9 7.5 3022
380 6.4 6.65 6.73 1427
390 5.3 5.5 5.15 1275
400 4.4 4.55 4.26 3019
410 3.65 3.8 3.91 1257
420 3 3.2 3.2 1839
430 2.54 2.66 2.48 564
440 2.12 2.25 2.15 1081
450 1.83 1.88 1.75 15271
460 1.52 1.64 1.51 9
470 1.3 1.41 1.3 73
480 1.11 1.22 1.14 12
490 0.96 1.06 1.05 36
500 0.83 0.92 0.9 343
510 0.72 0.81 0.72 83
520 0.63 0.72 0.88 8
530 0.55 0.64 0.53 1660

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 1188
10 0 0.06 0.02 143
15 0 0.07 0.02 83
20 0 0.07 0.02 3437
25 0 0.08 0.03 2620
30 0 0.09 0.03 46
35 0 0.1 0.06 117
40 0.01 0.12 0.06 976
45 0.03 0.13 0.04 85
50 0.07 0.15 0.1 2334
60 0.12 0.2 0.16 704
70 0.16 0.24 0.2 150
80 0.22 0.31 0.27 699
85 0.26 0.35 0.35 163
90 0.31 0.39 0.36 1543
95 0.35 0.44 0.47 903
100 0.47 0.48 0.5 3620
105 0.5 0.55 0.64 2339
110 0.55 0.64 0.73 382
115 0.63 0.73 0.92 887
120 0.77 0.81 1.09 2562
125 0.88 0.95 0.95 786
130 1 1.04 1.41 3755
135 1.1 1.22 1.28 1477
140 1.3 1.36 1.41 2101
145 1.49 1.53 2.17 11322
150 1.7 1.74 1.83 4391
155 1.89 2.02 2.07 1111
160 2.18 2.23 2.21 5891
165 2.48 2.53 2.59 3907
170 2.81 2.86 2.93 8567
175 3.15 3.25 3.5 3161
180 3.55 3.65 3.81 8704
185 4 4.1 4.3 4771
190 4.5 4.6 4.85 6668
195 5.05 5.15 5.42 2735
200 5.65 5.75 5.87 19179
210 7.05 7.2 7.45 11998
220 8.75 8.9 8.85 11414
230 10.8 10.95 10.95 5580
240 13.2 13.35 14.05 9380
250 16 16.15 16 8336
260 19.2 19.4 19.6 3337
270 22.85 23.15 24.05 2274
280 27 27.4 28.49 1941
290 31.8 32.2 33.12 1233
300 37.05 37.55 37.47 624
310 43 43.5 43.96 195
320 49.5 50.05 50.55 225
330 56.6 57.45 58.26 165
340 64.3 64.95 65.84 289
350 72.4 73.55 73.56 225
360 81.15 82.45 82.71 124
370 90.2 93.05 91.38 26
380 99.25 103.1 101.79 0
390 110.2 113 111.8 0
400 120.15 123 179 0
410 129.4 133 0 0
420 139.9 143 165 0
430 149.9 153 0 0
440 159.9 163 162.08 0
450 169.3 173 245.9 0
460 179.35 183 0 0
470 189.35 193 0 0
480 199.3 203 0 0
490 209.35 213 0 0
500 219.45 223 0 0
510 229.35 233 0 0
520 239.35 243 0 0
530 249.3 253.15 260.32 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 272.1 276 0 0
10 267.15 271.1 0 0
15 262.3 266.25 0 0
20 257.55 261.5 0 0
25 252.85 256.75 0 0
30 248.1 252.05 0 0
35 243.4 247.3 0 0
40 238.7 242.6 0 0
45 234 237.9 0 0
50 229.3 233.2 223.45 9
55 224.55 228.5 214.68 4
60 219.9 223.8 213 16
65 215.2 219.1 193 4
70 210.55 214.45 0 0
75 205.85 209.8 143 42
80 201.2 205.15 184.62 232
85 196.55 200.5 193.5 99
90 192.05 195.85 124.8 15
95 187.3 191.15 165.15 40
100 182.8 186.5 181.8 121
105 178.2 181.9 177 31
110 173.6 177.35 168.53 43
115 169.05 172.7 162 99
120 164.5 168.2 157.02 73
125 159.95 163.6 157 111
130 155.45 159.05 155.1 228
135 150.95 154.55 144.3 89
140 146.45 150.05 140.63 234
145 142 145.65 135.86 124
150 137.6 141.2 132.05 142
155 133.2 136.85 135.4 138
160 130.25 130.8 130.55 266
165 125.95 126.5 124.3 163
170 121.7 122.25 120.05 233
175 117.45 118 114.3 251
180 113.3 113.85 113.96 966
185 109.15 109.7 109.95 157
190 105.1 105.65 105.85 677
195 101.05 101.6 101.01 353
200 97.3 97.65 95.4 7150
210 89.55 89.85 87.77 4167
220 82.1 82.4 83.03 3951
230 74.9 75.2 74.37 3489
240 67.9 68.4 66.32 1086
250 61.35 61.9 61.83 2165
260 55.2 55.7 53.98 1394
270 49.55 49.8 49.7 3935
280 44.15 44.4 44.3 4526
290 38.95 39.45 39.2 917
300 34.55 34.75 34.25 3995
310 30.2 30.6 29.1 676
320 26.45 26.85 25.6 852
330 23.15 23.4 22.35 2365
340 20.05 20.45 19.38 804
350 17.45 17.75 16.85 2878
360 15 15.45 15.3 347
370 12.95 13.35 13.25 228
380 11.2 11.6 11 225
390 9.65 10 9.5 202
400 8.35 8.65 8.8 924
410 7.2 7.5 6.65 218
420 6.2 6.5 6.15 358
430 5.35 5.6 5.9 196
440 4.65 4.85 4.76 182
450 4 4.25 3.9 1845
460 3.5 3.7 3.95 5
470 3.05 3.25 3.5 4
480 2.68 2.82 2.4 56
490 2.35 2.49 2.11 2
500 2.07 2.2 2.01 99
510 1.83 1.96 1.86 23
520 1.62 1.75 1.61 84
530 1.44 1.57 1.53 122

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.09 0.01 12
10 0 0.09 0.01 7
15 0 0.1 0.03 1
20 0 0.11 0.04 1
25 0.01 0.12 0.06 40
30 0.03 0.14 0.09 36
35 0.06 0.16 0.11 106
40 0.08 0.19 0 0
45 0.11 0.22 0 0
50 0.13 0.22 0.15 778
55 0.17 0.25 0.27 18
60 0.2 0.29 0.32 65
65 0.24 0.33 0.45 29
70 0.29 0.38 0.51 22
75 0.35 0.43 0.42 535
80 0.41 0.49 0.49 155
85 0.47 0.56 0.57 69
90 0.55 0.64 0.63 63
95 0.64 0.73 0.86 156
100 0.77 0.84 1 1267
105 0.85 0.96 1.09 431
110 0.97 1.09 1.31 76
115 1.11 1.24 1.52 46
120 1.28 1.4 1.62 452
125 1.46 1.59 1.7 503
130 1.67 1.79 1.82 409
135 1.88 2.02 2.6 458
140 2.14 2.28 2.36 151
145 2.41 2.56 3.28 227
150 2.72 2.87 2.92 2245
155 3.05 3.2 4.05 152
160 3.4 3.6 3.96 1246
165 3.8 4 5.02 1319
170 4.25 4.45 4.65 1545
175 4.75 5 5.15 1146
180 5.35 5.45 5.65 2407
185 5.9 6.15 6.35 456
190 6.55 6.8 7 1064
195 7.25 7.45 7.79 2727
200 8.05 8.2 8.65 4166
210 9.75 10.05 10.76 1377
220 11.75 12.05 12.22 1560
230 14.1 14.45 14.42 1231
240 16.75 17.15 17.2 695
250 19.8 20.2 20.27 862
260 23.2 23.65 24.37 534
270 27 27.55 27.68 798
280 31.3 31.8 32.45 713
290 36.05 36.6 37.4 362
300 41.15 41.85 42.69 101
310 46.9 47.55 47.53 146
320 53.1 53.8 54.67 39
330 59.8 60.5 63.25 65
340 67 67.75 67.6 23
350 74.7 75.45 75.17 19
360 82.85 83.6 86.65 69
370 91.6 92.3 95.6 36
380 100.9 101.5 178.27 0
390 110.85 111.45 0 0
400 120.85 121.45 198 0
410 130.85 131.45 0 0
420 140.85 141.5 164 0
430 150.85 151.5 0 0
440 160.85 161.5 0 0
450 170.85 171.5 220.65 0
460 180.85 181.5 0 0
470 190.85 191.5 0 0
480 200.85 201.5 203.65 0
490 210.85 211.5 0 0
500 219.2 223.15 0 0
510 229.2 233.15 0 0
520 239.2 243.15 0 0
530 249.2 253.15 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 0 0
10 266.5 271.5 0 0
15 262 267 251.55 26
20 257 262 0 0
25 252.5 257.5 0 0
30 248 253 0 0
35 243 248 0 0
40 238.5 243.5 0 0
45 234 239 0 0
50 229.5 234.5 228 1496
55 224.5 229.5 216.4 420
60 220 225 217.9 362
65 215.5 220.5 214.5 155
70 211 216 210 225
75 206.5 211.1 197.36 128
80 202 207 196 201
85 197.5 202.5 166.75 286
90 193 197.9 188.3 118
95 188.5 193.5 139.75 70
100 184 189 184.67 389
105 179.5 184.5 160.5 62
110 175 180 176.5 202
115 170.5 175.5 167.26 389
120 166.5 170.5 166.28 296
125 162 166.5 164.44 443
130 157.5 162 155.5 367
135 153 158 148.75 133
140 149 153.5 141.5 510
145 144.5 149 145.88 587
150 140.5 145 143 798
155 136 140.5 130.9 171
160 132 137 135.34 362
165 128 132.5 123.5 365
170 125.25 127.3 125.07 741
175 121.25 123.15 114.66 437
180 117.4 119.2 117.15 939
185 113.45 115.3 113.9 2703
190 109.6 111.45 110.12 1144
195 105.8 107.65 105.74 593
200 102.05 103.65 102.1 4561
205 98.35 100.15 98.1 1151
210 94.75 96.55 96.18 1173
215 91.2 93 91.75 1157
220 87.6 89.5 88.88 1560
225 84.3 85.95 85.2 2309
230 80.9 82.5 79.72 1806
235 77.6 79.35 78.17 547
240 74.7 75.75 73.63 714
245 71.25 72.85 71.64 737
250 68.15 69.9 67.7 5190
255 65.2 66.95 65.66 593
260 62.25 63.8 63.6 2782
265 59.45 60.75 58.97 867
270 56.7 58.4 56.41 2776
275 54 55.25 53.7 559
280 51.4 53.15 51.2 2059
285 48.9 50.7 49.5 594
290 46.5 48.2 46.3 2009
295 44.65 45.3 45.48 290
300 42.4 43.05 42.96 5684
305 40.25 40.9 40.52 735
310 38.2 38.8 38.5 631
315 36.2 36.8 36.5 1101
320 34.35 34.9 34.62 632
325 32.5 33.1 32.5 295
330 30.75 31.35 31.05 549
335 29.1 29.7 29.33 1663
340 27.55 28.1 27.16 222
345 26.05 26.6 27.05 69
350 24.6 25.15 24.5 851
355 23.25 23.8 22 1708
360 21.95 22.5 21.05 425
365 20.75 21.3 19.3 153
370 19.6 20.1 20.25 219
375 18.5 19 18.88 307
380 17.45 17.95 17.8 340
385 16.45 17 17.05 112
390 15.55 16.05 15.92 142
395 14.65 15.15 14.7 399
400 13.85 14.3 13.97 4530
405 13.05 13.55 13.1 78
410 12.3 12.8 12.73 94
415 11.6 12.1 12.02 83
420 10.95 11.4 11.37 354
425 10.35 10.8 10.72 146
430 9.75 10.2 9.92 336
435 9.2 9.65 8.35 203
440 8.65 9.1 8.8 8496
450 7.7 8.15 8.05 41
460 6.85 7.25 6.67 22
470 6.1 6.5 6.4 7
480 5.45 5.8 5.75 6
490 4.85 5.2 4.5 3
500 4.3 4.65 3.95 200
510 3.85 4.15 4.2 1
520 3.4 3.75 3.35 2
530 3.05 3.35 3.2 273

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 22
10 0 0.11 0 0
15 0 0.12 0 0
20 0 0.15 0 0
25 0 0.17 0 0
30 0.01 0.2 0 0
35 0.04 0.24 0 0
40 0.08 0.28 0 0
45 0.13 0.33 0 0
50 0.18 0.38 0.29 483
55 0.24 0.43 0.36 38
60 0.3 0.49 0.39 113
65 0.36 0.56 0.45 496
70 0.44 0.64 0.63 195
75 0.52 0.72 0.61 86
80 0.62 0.82 0.8 284
85 0.73 0.93 0.96 77
90 0.85 1.05 0.98 80
95 0.99 1.19 1.35 34
100 1.14 1.34 1.26 767
105 1.31 1.51 1.46 114
110 1.5 1.7 1.92 852
115 1.71 1.92 2.1 878
120 2.02 2.16 2.5 554
125 2.21 2.43 2.5 594
130 2.5 2.72 3.13 258
135 2.82 3.05 3 284
140 3.15 3.4 3.32 2458
145 3.55 3.8 3.88 229
150 4 4.25 4.22 1102
155 4.4 4.7 4.7 352
160 4.9 5.2 5.12 1151
165 5.45 5.75 5.84 1057
170 6 6.35 6.8 925
175 6.65 7 6.95 1545
180 7.3 7.65 7.35 2929
185 8.1 8.4 8.41 737
190 8.85 9.2 9.3 1259
195 9.7 10.1 10.28 1572
200 10.65 11 11.22 5730
205 11.6 12 12.35 387
210 12.65 13.05 13.35 1234
215 13.75 14.15 15.91 778
220 14.95 15.35 15.52 764
225 16.2 16.65 16.75 737
230 17.55 17.95 18.33 1819
235 18.95 19.4 19.49 400
240 20.45 20.9 21.18 1872
245 22 22.5 22.79 341
250 23.65 24.15 24.61 759
255 25.35 25.95 26.2 394
260 27.2 27.8 28.25 793
265 29.1 29.75 29.92 328
270 31.2 31.8 32.7 526
275 33.25 33.95 34.57 340
280 35.45 36.15 36.1 1009
285 37.8 38.5 38.85 327
290 40.2 40.95 41.22 766
295 42.7 43.45 43.38 349
300 45.35 46.1 46 300
305 48.05 48.85 48.47 68
310 50.9 51.7 54.4 263
315 53.85 54.65 60.54 5
320 56.9 57.75 63.14 220
325 60.05 60.9 64.27 3
330 63.35 64.2 67.68 36
335 66.7 67.55 73.31 11
340 70.2 71.05 76.87 2
345 73.75 74.65 76.52 3
350 77.45 78.35 77.98 69
355 80.85 82.65 87.35 43
360 84.6 86.7 88.35 14
365 88.65 90.8 96.55 25
370 92.8 94.85 94.25 20
375 97.05 99.2 104.81 9
380 101.45 103.55 112.45 52
385 106 108.05 114.05 24
390 110.65 112.65 117.8 0
395 114.5 118.5 0 0
400 119.05 122.65 147 0
405 124 128.5 0 0
410 129 133.5 0 0
415 134 138.5 0 0
420 139 143.5 0 0
425 143.5 148.5 0 0
430 149 153.5 0 0
435 154 158.5 0 0
440 159 163.5 204.02 0
450 168.5 173.5 0 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 0 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 272.97 22
10 266.5 271.5 265 20
15 262 267 261.05 45
20 257 262 255.78 1
25 252.5 257.5 247.4 2
30 248 253 0 0
35 243.5 248.5 0 0
40 238.5 243.5 229.85 2
45 234 239 224.43 5
50 229.5 234.5 230.72 44
60 220.5 225.5 214.33 4
70 211.5 216.5 204 4
80 202.5 207.5 201.11 117
90 193.5 198.5 192.99 96
100 184.5 189.5 183.7 26
110 175.5 180.5 176.86 32
120 167 171.5 169 54
130 158 163 160.69 57
135 154 158.5 155.37 10
140 149.5 154 146.5 48
145 145.5 150 146.38 11
150 141 146 143.51 58
155 137 141.5 138.63 75
160 133 137.5 134.6 752
165 129 133 131.45 16
170 125.85 128 127.57 99
175 121.9 123.95 121.44 68
180 117.95 120.05 117.2 207
185 114.1 115.95 114.42 449
190 110.25 112.2 110.79 113
195 106.45 108.45 100.5 61
200 102.8 104.7 101.92 827
210 95.5 97.45 96.4 145
220 88.6 90.45 88.2 561
230 82 83.65 80.11 302
240 75.35 76.9 75.15 644
250 69.85 70.6 68.8 1640
260 64 64.75 62.85 1495
270 58.45 59.2 58.75 1926
280 53.25 53.95 52.65 1888
290 48.35 49.05 47.64 1108
300 43.8 44.4 44.05 3898
310 39.55 40.2 38.9 525
320 35.6 36.25 35.7 923
330 32.05 32.65 32.34 733
340 28.75 29.35 28.52 865
350 25.75 26.4 26.39 1345
360 23.05 23.7 22.85 442
370 20.65 21.25 20.35 202
380 18.45 19.05 18.85 2653
390 16.5 17.1 16.96 60
400 14.75 15.3 14.81 997
410 13.15 13.7 13.75 203
420 11.75 12.3 11.68 146
430 10.5 10.95 10.34 149
440 9.4 9.9 9.3 58
450 8.4 8.9 8.4 2126
460 7.5 8 6.92 39
470 6.7 7.2 7.13 69
480 6 6.45 5.8 28
490 5.35 5.8 5.22 59
500 4.8 5.2 4.85 323
510 4.3 4.7 4.5 606
520 3.85 4.25 4.3 608
530 3.45 3.85 3.5 936

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 271
10 0 0.14 0.03 4
15 0 0.15 0 0
20 0 0.18 0 0
25 0 0.2 0 0
30 0.09 0.24 0.11 123
35 0.03 0.28 0.16 0
40 0.1 0.32 0.22 12
45 0.12 0.37 0 0
50 0.17 0.42 0.38 341
60 0.3 0.55 0.39 63
70 0.45 0.7 0.59 18
80 0.64 0.89 0.77 29
90 0.88 1.13 1.13 22
100 1.18 1.43 1.44 138
110 1.56 1.82 1.75 13
120 2.02 2.29 2.22 95
130 2.58 2.87 2.94 49
135 2.91 3.25 3.2 44
140 3.25 3.6 3.57 32
145 3.65 4 4.42 9
150 4.1 4.45 4.45 189
155 4.55 4.9 5.45 25
160 5.05 5.45 5.45 327
165 5.75 6 6.06 183
170 6.25 6.6 6.62 867
175 6.9 7.3 7.15 202
180 7.6 8 8.05 274
185 8.35 8.75 9.07 96
190 9.15 9.6 9.6 129
195 10.05 10.5 10.42 380
200 10.95 11.45 11.45 454
210 13 13.5 13.61 376
220 15.35 15.9 16.35 2506
230 18 18.5 18.88 365
240 20.95 21.55 21.98 275
250 24.2 24.85 25 2818
260 27.8 28.5 29.08 781
270 32 32.5 33.2 343
280 36.1 36.9 37.1 959
290 40.8 41.65 42.25 226
300 46.05 46.8 47.14 658
310 51.5 52.4 52.95 50
320 57.45 58.4 59.05 43
330 63.8 64.8 69.49 73
340 70.6 71.65 73.8 15
350 77.85 78.85 78.23 123
360 85.5 86.5 88.23 19
370 93.55 94.6 98.05 29
380 102.1 103.1 109.81 17
390 111.1 112.05 121.25 0
400 120.75 121.6 121.4 0
410 130.75 131.6 0 0
420 139 143.5 150.47 1
430 149 153.5 0 0
440 159 163.5 0 0
450 168.5 173.5 180.74 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 230.95 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 253.67 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



2 years ago
Mastering Fundamental Analysis: The Power of Competitor Analysis

Mastering Fundamental Analysis: The Power of Competitor Analysis

Read More →
2 years ago
Mastering Fundamental Analysis: Evaluating Management and Leadership

Mastering Fundamental Analysis: Evaluating Management and Leadership

Read More →
2 years ago
Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

Read More →
2 years ago
Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

Read More →
2 years ago
Understanding Company Valuation Methods: A Beginner's Guide to Fundamental Analysis

Understanding Company Valuation Methods: A Beginner's Guide to Fundamental Analysis

Read More →

Option Chain Analysis

2 years ago
Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Read More →
2 years ago
Unleashing the Power of Option Strategies: The Collar Strategy

Unleashing the Power of Option Strategies: The Collar Strategy

Read More →
2 years ago
Mastering Option Strategies: The Long Put Strategy

Mastering Option Strategies: The Long Put Strategy

Read More →
2 years ago
Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Read More →
2 years ago
Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Read More →

Options Pricing Models

2 years ago
Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

Read More →
2 years ago
Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

Read More →
2 years ago
Mastering Technical Analysis: Unleash the Power of Volume Analysis

Mastering Technical Analysis: Unleash the Power of Volume Analysis

Read More →
2 years ago
Mastering Technical Analysis: Understanding Oscillators

Mastering Technical Analysis: Understanding Oscillators

Read More →
2 years ago
Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

SEARCH
Recent News

Portfolio Diversification

2 years ago
Mastering Option Basics: Top Resources for Options Education

Mastering Option Basics: Top Resources for Options Education

Read More →
2 years ago
Understanding the Basics of Options Trading Platforms

Understanding the Basics of Options Trading Platforms

Read More →
2 years ago
Option Basics: Understanding the Differences Between Options and Stocks

Option Basics: Understanding the Differences Between Options and Stocks

Read More →
2 years ago
Mastering Option Basics: Understanding Option Orders

Mastering Option Basics: Understanding Option Orders

Read More →
2 years ago
Understanding Option Basics: A Guide to Option Terminology

Understanding Option Basics: A Guide to Option Terminology

Read More →
2 years ago
Exploring Option Basics: A Closer Look at Options Exchanges

Exploring Option Basics: A Closer Look at Options Exchanges

Read More →
2 years ago
Understanding Option Basics: A Beginner's Guide to Option Pricing

Understanding Option Basics: A Beginner's Guide to Option Pricing

Read More →
2 years ago
Demystifying Option Basics: Understanding Call and Put Options Introduction Option trading can be an exciting and lucrative venture for investors looking to diversify their portfolios. However, it often comes with a vortex of complex terms and strategies that can intimidate even the seasoned traders. In this blog post, we will demystify the basics of options trading by focusing on two key concepts - Call and Put options. So, let's dive in and explore the world of option basics. Understanding Options Options are financial contracts that give the buyer the right, but not the obligation, to buy or sell an asset at a predetermined price within a specified time frame. These contracts are traded on exchanges and typically represent shares of stock, but can also include other assets like commodities or currencies. Call Options A call option provides the buyer with the right to buy the underlying asset at the strike price before the expiration date. This means that the buyer has the opportunity to profit from an increase in the price of the asset. On the other hand, the seller of the call option, also known as the writer, is obligated to sell the asset at the strike price if the buyer decides to exercise the option. Put Options A put option, in contrast, gives the buyer the right to sell the underlying asset at the strike price before the expiration date. This means that the buyer can potentially profit from a decrease in the price of the asset. Conversely, the seller of the put option is obligated to buy the asset at the strike price if the buyer chooses to exercise the option. Key Factors Affecting Options 1. Strike Price: The strike price, also known as the exercise price, is the predetermined price at which the buyer of the option can buy or sell the underlying asset. It is an essential component as it influences the profitability of an option. 2. Expiration Date: Options have a limited lifespan, known as the expiration date. After this date, the option is no longer valid, and any remaining value is forfeited. 3. Premium: The price at which the option is bought or sold is known as the premium. It represents the value of the option and is influenced by factors such as the current price of the underlying asset, the time left until expiration, and the perceived volatility of the asset. Benefits and Risks of Call and Put Options Call and put options offer distinct benefits and risks to investors. Call options provide the opportunity for potentially unlimited profit if the price of the underlying asset rises significantly. However, the buyer risks losing the premium paid if the price does not exceed the strike price. Sellers, on the other hand, earn premium income but expose themselves to potentially substantial losses if the asset price rises sharply. Put options allow buyers to profit from a decrease in the price of the underlying asset, providing downside protection or hedging strategies. Sellers earn premium income but bear the risk of significant losses if the asset price drops below the strike price. Conclusion Understanding the basics of call and put options is crucial for any investor interested in exploring the world of options trading. Call options provide the right to buy an asset, while put options grant the right to sell it. Both options have their benefits and risks, and it is important to conduct thorough research and analysis before venturing into options trading. Remember, options trading involves inherent risks and may not be suitable for all investors. It is essential to seek guidance from

Demystifying Option Basics: Understanding Call and Put Options Introduction Option trading can be an exciting and lucrative venture for investors looking to diversify their portfolios. However, it often comes with a vortex of complex terms and strategies that can intimidate even the seasoned traders. In this blog post, we will demystify the basics of options trading by focusing on two key concepts - Call and Put options. So, let's dive in and explore the world of option basics. Understanding Options Options are financial contracts that give the buyer the right, but not the obligation, to buy or sell an asset at a predetermined price within a specified time frame. These contracts are traded on exchanges and typically represent shares of stock, but can also include other assets like commodities or currencies. Call Options A call option provides the buyer with the right to buy the underlying asset at the strike price before the expiration date. This means that the buyer has the opportunity to profit from an increase in the price of the asset. On the other hand, the seller of the call option, also known as the writer, is obligated to sell the asset at the strike price if the buyer decides to exercise the option. Put Options A put option, in contrast, gives the buyer the right to sell the underlying asset at the strike price before the expiration date. This means that the buyer can potentially profit from a decrease in the price of the asset. Conversely, the seller of the put option is obligated to buy the asset at the strike price if the buyer chooses to exercise the option. Key Factors Affecting Options 1. Strike Price: The strike price, also known as the exercise price, is the predetermined price at which the buyer of the option can buy or sell the underlying asset. It is an essential component as it influences the profitability of an option. 2. Expiration Date: Options have a limited lifespan, known as the expiration date. After this date, the option is no longer valid, and any remaining value is forfeited. 3. Premium: The price at which the option is bought or sold is known as the premium. It represents the value of the option and is influenced by factors such as the current price of the underlying asset, the time left until expiration, and the perceived volatility of the asset. Benefits and Risks of Call and Put Options Call and put options offer distinct benefits and risks to investors. Call options provide the opportunity for potentially unlimited profit if the price of the underlying asset rises significantly. However, the buyer risks losing the premium paid if the price does not exceed the strike price. Sellers, on the other hand, earn premium income but expose themselves to potentially substantial losses if the asset price rises sharply. Put options allow buyers to profit from a decrease in the price of the underlying asset, providing downside protection or hedging strategies. Sellers earn premium income but bear the risk of significant losses if the asset price drops below the strike price. Conclusion Understanding the basics of call and put options is crucial for any investor interested in exploring the world of options trading. Call options provide the right to buy an asset, while put options grant the right to sell it. Both options have their benefits and risks, and it is important to conduct thorough research and analysis before venturing into options trading. Remember, options trading involves inherent risks and may not be suitable for all investors. It is essential to seek guidance from

Read More →
2 years ago
Option Basics: An Introduction to Options Introduction: When it comes to investing, one of the most intriguing financial instruments available to traders is options. Options provide an alternative way to trade underlying assets such as stocks, commodities, or currencies. If you're new to the concept of options, fear not! This article will serve as a beginner's guide to help you understand the basics of options and how they work. What are Options? Options are contracts that give the holder (the buyer) the right, but not the obligation, to buy or sell an asset at a predetermined price (strike price) within a specific period of time (expiration date). These assets can range from individual stocks, exchange-traded funds (ETFs), or even indices. Options are often referred to as derivative contracts because their values are derived from the underlying asset. Call and Put Options: There are two types of options: call options and put options. A call option gives the holder the right to buy an asset, while a put option gives the holder the right to sell an asset. The buyer of an option pays a premium to the seller (also known as the writer) for this right. Strike Price and Expiration Date: The strike price is the price at which the underlying asset is bought or sold when the option is exercised. It's important to note that options are usually traded in contracts of 100 shares, so the strike price is multiplied by 100 to reflect the total cost of the asset. The expiration date is the last day on which the option contract can be exercised. Option Trading Strategies: Options allow traders to implement a variety of strategies to profit from changes in stock prices, volatility levels, or hedging against existing positions. Some popular strategies include: 1. Buying Call Options: This strategy allows traders to benefit from an anticipated increase in the price of the underlying asset. If the price rises above the strike price by expiration, the trader can exercise the option and profit from the price difference. 2. Buying Put Options: Conversely, buying put options allows traders to profit from an anticipated decrease in the price of the underlying asset. If the price falls below the strike price by expiration, the trader can exercise the option and profit from the price difference. 3. Covered Call Writing: This strategy involves selling call options while holding the underlying asset. Traders generate income from the premiums received, but limit their upside potential if the asset's price exceeds the strike price. 4. Protective Puts: This strategy involves buying put options as insurance to protect an existing long position in the underlying asset. If the asset's price drops significantly, the put option can offset the losses. Risks and Benefits of Options Trading: While options provide traders with numerous opportunities, they also come with risks. It's crucial to understand that options trading involves potential loss of the premium without achieving any returns. Moreover, options have limited lifespans and might expire worthless if the anticipated price movements do not occur within the designated time frame. However, the benefits of options trading can outweigh the risks for those who understand how to properly use them. Options can be used to leverage positions, hedge against potential losses, generate income, and seek profit by anticipating market direction. With careful analysis, options can be a valuable addition to any trading strategy. Conclusion: Options, as derivative contracts, offer traders an alternative tool for trading underlying assets. Understanding the basic concepts of options, such as call and put options, strike prices, expiration dates, and various trading strategies, is essential to

Option Basics: An Introduction to Options Introduction: When it comes to investing, one of the most intriguing financial instruments available to traders is options. Options provide an alternative way to trade underlying assets such as stocks, commodities, or currencies. If you're new to the concept of options, fear not! This article will serve as a beginner's guide to help you understand the basics of options and how they work. What are Options? Options are contracts that give the holder (the buyer) the right, but not the obligation, to buy or sell an asset at a predetermined price (strike price) within a specific period of time (expiration date). These assets can range from individual stocks, exchange-traded funds (ETFs), or even indices. Options are often referred to as derivative contracts because their values are derived from the underlying asset. Call and Put Options: There are two types of options: call options and put options. A call option gives the holder the right to buy an asset, while a put option gives the holder the right to sell an asset. The buyer of an option pays a premium to the seller (also known as the writer) for this right. Strike Price and Expiration Date: The strike price is the price at which the underlying asset is bought or sold when the option is exercised. It's important to note that options are usually traded in contracts of 100 shares, so the strike price is multiplied by 100 to reflect the total cost of the asset. The expiration date is the last day on which the option contract can be exercised. Option Trading Strategies: Options allow traders to implement a variety of strategies to profit from changes in stock prices, volatility levels, or hedging against existing positions. Some popular strategies include: 1. Buying Call Options: This strategy allows traders to benefit from an anticipated increase in the price of the underlying asset. If the price rises above the strike price by expiration, the trader can exercise the option and profit from the price difference. 2. Buying Put Options: Conversely, buying put options allows traders to profit from an anticipated decrease in the price of the underlying asset. If the price falls below the strike price by expiration, the trader can exercise the option and profit from the price difference. 3. Covered Call Writing: This strategy involves selling call options while holding the underlying asset. Traders generate income from the premiums received, but limit their upside potential if the asset's price exceeds the strike price. 4. Protective Puts: This strategy involves buying put options as insurance to protect an existing long position in the underlying asset. If the asset's price drops significantly, the put option can offset the losses. Risks and Benefits of Options Trading: While options provide traders with numerous opportunities, they also come with risks. It's crucial to understand that options trading involves potential loss of the premium without achieving any returns. Moreover, options have limited lifespans and might expire worthless if the anticipated price movements do not occur within the designated time frame. However, the benefits of options trading can outweigh the risks for those who understand how to properly use them. Options can be used to leverage positions, hedge against potential losses, generate income, and seek profit by anticipating market direction. With careful analysis, options can be a valuable addition to any trading strategy. Conclusion: Options, as derivative contracts, offer traders an alternative tool for trading underlying assets. Understanding the basic concepts of options, such as call and put options, strike prices, expiration dates, and various trading strategies, is essential to

Read More →

Sector Rotation

2 years ago
Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Read More →
2 years ago
Unleashing the Power of Option Strategies: The Collar Strategy

Unleashing the Power of Option Strategies: The Collar Strategy

Read More →
2 years ago
Mastering Option Strategies: The Long Put Strategy

Mastering Option Strategies: The Long Put Strategy

Read More →
2 years ago
Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Read More →
2 years ago
Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Read More →
2 years ago
Unleashing the Power of Bull Call Spread Strategy: A Comprehensive Guide

Unleashing the Power of Bull Call Spread Strategy: A Comprehensive Guide

Read More →
2 years ago
Mastering Option Strategies: The Iron Condor Strategy

Mastering Option Strategies: The Iron Condor Strategy

Read More →
2 years ago
Mastering Option Strategies: Straddle and Strangle Strategies

Mastering Option Strategies: Straddle and Strangle Strategies

Read More →
2 years ago
Protect Your Investments with the Powerful Protective Put Strategy Introduction: Investing in the stock market can carry a certain level of risk. However, experienced investors understand that there are various strategies available to mitigate these risks. One such strategy is the Protective Put Strategy, a popular options strategy that provides investors with a safety net to protect their investments from significant downturns. In this blog post, we will delve into the details of this strategy and explore how it could help safeguard your portfolio. Understanding the Protective Put Strategy: The Protective Put Strategy involves purchasing a put option for each stock you own in your portfolio. A put option gives the holder the right, but not the obligation, to sell a stock at a predetermined price within a specified period. By purchasing put options, you acquire the ability to sell your stocks at a predetermined price, known as the strike price, regardless of how far the market value of those stocks may fall. Benefits of the Protective Put Strategy: 1. Downside Protection: The main advantage of the Protective Put Strategy is its ability to limit losses. In the event of a significant downturn in the stock market, the put options act as an insurance policy, allowing you to sell your stocks at a higher strike price, effectively limiting your potential losses. 2. Flexibility: Unlike other risk management strategies that require you to exit the market entirely, the Protective Put Strategy allows you to maintain your position in the stock market while offering protection against adverse price movements. This flexibility is especially beneficial for long-term investors who want to remain invested in the market but desire protection against unforeseen downturns. 3. Peace of Mind: By employing the Protective Put Strategy, investors can enjoy peace of mind knowing that their downside risk is limited. This added security can help alleviate some of the stress associated with the inherent volatility of the stock market, enabling investors to stay focused on their long-term investment goals. Implementing the Protective Put Strategy: To implement the Protective Put Strategy effectively, investors need to follow these steps: 1. Identify the stocks you want to protect in your portfolio. 2. Determine the appropriate strike price and expiration date for the put options based on your risk tolerance and investment horizon. 3. Calculate the number of put options you need to purchase to cover your stock holdings adequately. 4. Purchase the put options through a brokerage account or options trading platform. Limitations and Considerations: While the Protective Put Strategy offers significant benefits, it is also crucial to understand its limitations and associated costs. Here are a few factors to consider: 1. Premium cost: Purchasing put options involves paying a premium, which can reduce the overall return on your investment. It is important to assess the cost-benefit ratio before implementing this strategy. 2. Time decay: Put options have an expiration date, meaning that the protection they provide is limited to a specific timeframe. Investors need to be mindful of the time decay factor and consider rolling over options to extend protection. 3. Stock selection: Choosing the right stocks to protect is vital. A thorough analysis of the stocks' fundamentals, market conditions, and historical volatility should be conducted to make informed decisions. Conclusion: The Protective Put Strategy offers investors an effective tool to safeguard their portfolios against potential downside risks. By purchasing put options, you can limit losses and benefit from the flexibility to remain invested in the market. While this strategy carries its own costs and limitations, it is essential to weigh its benefits against your specific investment objectives and

Protect Your Investments with the Powerful Protective Put Strategy Introduction: Investing in the stock market can carry a certain level of risk. However, experienced investors understand that there are various strategies available to mitigate these risks. One such strategy is the Protective Put Strategy, a popular options strategy that provides investors with a safety net to protect their investments from significant downturns. In this blog post, we will delve into the details of this strategy and explore how it could help safeguard your portfolio. Understanding the Protective Put Strategy: The Protective Put Strategy involves purchasing a put option for each stock you own in your portfolio. A put option gives the holder the right, but not the obligation, to sell a stock at a predetermined price within a specified period. By purchasing put options, you acquire the ability to sell your stocks at a predetermined price, known as the strike price, regardless of how far the market value of those stocks may fall. Benefits of the Protective Put Strategy: 1. Downside Protection: The main advantage of the Protective Put Strategy is its ability to limit losses. In the event of a significant downturn in the stock market, the put options act as an insurance policy, allowing you to sell your stocks at a higher strike price, effectively limiting your potential losses. 2. Flexibility: Unlike other risk management strategies that require you to exit the market entirely, the Protective Put Strategy allows you to maintain your position in the stock market while offering protection against adverse price movements. This flexibility is especially beneficial for long-term investors who want to remain invested in the market but desire protection against unforeseen downturns. 3. Peace of Mind: By employing the Protective Put Strategy, investors can enjoy peace of mind knowing that their downside risk is limited. This added security can help alleviate some of the stress associated with the inherent volatility of the stock market, enabling investors to stay focused on their long-term investment goals. Implementing the Protective Put Strategy: To implement the Protective Put Strategy effectively, investors need to follow these steps: 1. Identify the stocks you want to protect in your portfolio. 2. Determine the appropriate strike price and expiration date for the put options based on your risk tolerance and investment horizon. 3. Calculate the number of put options you need to purchase to cover your stock holdings adequately. 4. Purchase the put options through a brokerage account or options trading platform. Limitations and Considerations: While the Protective Put Strategy offers significant benefits, it is also crucial to understand its limitations and associated costs. Here are a few factors to consider: 1. Premium cost: Purchasing put options involves paying a premium, which can reduce the overall return on your investment. It is important to assess the cost-benefit ratio before implementing this strategy. 2. Time decay: Put options have an expiration date, meaning that the protection they provide is limited to a specific timeframe. Investors need to be mindful of the time decay factor and consider rolling over options to extend protection. 3. Stock selection: Choosing the right stocks to protect is vital. A thorough analysis of the stocks' fundamentals, market conditions, and historical volatility should be conducted to make informed decisions. Conclusion: The Protective Put Strategy offers investors an effective tool to safeguard their portfolios against potential downside risks. By purchasing put options, you can limit losses and benefit from the flexibility to remain invested in the market. While this strategy carries its own costs and limitations, it is essential to weigh its benefits against your specific investment objectives and

Read More →
2 years ago
The Covered Call Strategy: Enhancing Returns and Managing Risk in Options Trading Introduction: Options trading offers a wide range of strategies for traders to explore and profit from market movements. One popular strategy in the options toolbox is the covered call strategy. This versatile strategy not only helps investors enhance their returns but also provides a method of risk management. In this article, we will delve into the covered call strategy and explore its benefits, implementation, and considerations for investors. What is the Covered Call Strategy? The covered call strategy involves selling (writing) call options against an underlying asset that an investor already owns. The investor, in this case, holds a long position on the stock, ETF, or index, and simultaneously sells call options with a strike price higher than the current price. By doing so, the investor collects premiums from the sale of options while still participating in the underlying asset's potential upside. Enhancing Returns: The primary goal of the covered call strategy is to generate additional income from option premium. When a trader sells a call option, they receive a premium from the buyer. If the option expires worthless (i.e., the underlying asset price remains below the strike price), the trader keeps the premium as profit. This income acts as a boost to the investor's overall return on the underlying asset. Moreover, if the underlying asset's price rises above the strike price, the investor's profit potential is capped at the strike price plus the premium received. However, this can still result in a significant return, especially when considering the income generated from options premium collection. Managing Risk: One significant advantage of the covered call strategy is that it helps manage risk. By selling call options against the underlying position, the trader reduces their capital at risk. The income received from the premium acts as a buffer against potential losses. If the underlying asset's price falls, the premium collected offsets the decline, reducing the overall loss on the position. Another way the covered call strategy mitigates risk is by providing a cushion during periods of market volatility or downside movement. The premium collected adds a degree of downside protection, which can help cushion the impact of potential losses if the underlying asset price decreases. Considerations for Investors: While the covered call strategy has its advantages, it also comes with certain considerations that investors should keep in mind: 1. Opportunity Cost: By selling call options, investors cap their potential upside. If the underlying asset makes a substantial, unexpected rally, the investor is limited by the call option's strike price and may miss out on potential profits. 2. Assignment Risk: There is a chance that the call options sold by the investor may be exercised by the buyer before expiration. If this happens, the investor must sell the underlying asset at the predetermined strike price, potentially missing out on further upside potential. 3. Market Conditions: The covered call strategy works best in neutral or slightly bullish market conditions where the underlying asset is expected to either remain stable or experience moderate price appreciation. Strongly bullish markets may limit the strategy's potential returns. Conclusion: The covered call strategy offers investors an effective way to enhance their returns while managing risk in options trading. By combining an existing long position with call option writing, traders can generate additional income and protect against market downturns. However, investors should carefully consider the potential opportunity costs and assignment risks associated with this strategy. Ultimately, the covered call strategy can be a valuable tool for those seeking income generation and limited risk exposure in their options

The Covered Call Strategy: Enhancing Returns and Managing Risk in Options Trading Introduction: Options trading offers a wide range of strategies for traders to explore and profit from market movements. One popular strategy in the options toolbox is the covered call strategy. This versatile strategy not only helps investors enhance their returns but also provides a method of risk management. In this article, we will delve into the covered call strategy and explore its benefits, implementation, and considerations for investors. What is the Covered Call Strategy? The covered call strategy involves selling (writing) call options against an underlying asset that an investor already owns. The investor, in this case, holds a long position on the stock, ETF, or index, and simultaneously sells call options with a strike price higher than the current price. By doing so, the investor collects premiums from the sale of options while still participating in the underlying asset's potential upside. Enhancing Returns: The primary goal of the covered call strategy is to generate additional income from option premium. When a trader sells a call option, they receive a premium from the buyer. If the option expires worthless (i.e., the underlying asset price remains below the strike price), the trader keeps the premium as profit. This income acts as a boost to the investor's overall return on the underlying asset. Moreover, if the underlying asset's price rises above the strike price, the investor's profit potential is capped at the strike price plus the premium received. However, this can still result in a significant return, especially when considering the income generated from options premium collection. Managing Risk: One significant advantage of the covered call strategy is that it helps manage risk. By selling call options against the underlying position, the trader reduces their capital at risk. The income received from the premium acts as a buffer against potential losses. If the underlying asset's price falls, the premium collected offsets the decline, reducing the overall loss on the position. Another way the covered call strategy mitigates risk is by providing a cushion during periods of market volatility or downside movement. The premium collected adds a degree of downside protection, which can help cushion the impact of potential losses if the underlying asset price decreases. Considerations for Investors: While the covered call strategy has its advantages, it also comes with certain considerations that investors should keep in mind: 1. Opportunity Cost: By selling call options, investors cap their potential upside. If the underlying asset makes a substantial, unexpected rally, the investor is limited by the call option's strike price and may miss out on potential profits. 2. Assignment Risk: There is a chance that the call options sold by the investor may be exercised by the buyer before expiration. If this happens, the investor must sell the underlying asset at the predetermined strike price, potentially missing out on further upside potential. 3. Market Conditions: The covered call strategy works best in neutral or slightly bullish market conditions where the underlying asset is expected to either remain stable or experience moderate price appreciation. Strongly bullish markets may limit the strategy's potential returns. Conclusion: The covered call strategy offers investors an effective way to enhance their returns while managing risk in options trading. By combining an existing long position with call option writing, traders can generate additional income and protect against market downturns. However, investors should carefully consider the potential opportunity costs and assignment risks associated with this strategy. Ultimately, the covered call strategy can be a valuable tool for those seeking income generation and limited risk exposure in their options

Read More →

Covered Calls

2 years ago
Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

Read More →
2 years ago
Understanding the Significance of Implied and Historical Volatility in Options Pricing

Understanding the Significance of Implied and Historical Volatility in Options Pricing

Read More →
2 years ago
Unveiling the Dynamics of Implied vs. Historical Volatility: Historical Volatility and Strategy Selection

Unveiling the Dynamics of Implied vs. Historical Volatility: Historical Volatility and Strategy Selection

Read More →
2 years ago
Using Implied Volatility in Options Strategies: Unleashing the Power of Market Expectations

Using Implied Volatility in Options Strategies: Unleashing the Power of Market Expectations

Read More →
2 years ago
Understanding Implied vs. Historical Volatility: Unraveling the Volatility Smile and Implied Volatility Patterns

Understanding Implied vs. Historical Volatility: Unraveling the Volatility Smile and Implied Volatility Patterns

Read More →
2 years ago
Implied vs. Historical Volatility: Understanding Volatility Crush

Implied vs. Historical Volatility: Understanding Volatility Crush

Read More →
2 years ago
Understanding Implied vs. Historical Volatility: Unraveling Volatility Skew and Implied Volatility

Understanding Implied vs. Historical Volatility: Unraveling Volatility Skew and Implied Volatility

Read More →
2 years ago
Implied vs. Historical Volatility: Comparing Two Key Measures

Implied vs. Historical Volatility: Comparing Two Key Measures

Read More →
2 years ago
Understanding Historical Volatility: Unraveling the Secrets of the Market Past

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

Read More →
2 years ago
Implied vs. Historical Volatility: Understanding Implied Volatility

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →