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: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 162.25 165.15 170.3 1
120 152.35 155.15 158.22 1
125 147.35 150.25 160.4 4
130 142.35 145.1 0 0
135 137.35 140.1 0 0
140 132.35 135.55 0 0
145 127.35 130.2 132.91 1
150 122.3 125.35 121.1 10
155 117.3 120.15 123.89 2
160 112.4 115.9 113.73 10
165 107.35 110.2 0 0
170 102.3 105.2 105.1 4
175 97.4 100.7 98.89 1
180 92.4 95.15 105.36 1
185 87.4 90.15 92.15 4
190 82.35 85.25 83.27 23
195 77.35 80.5 86.07 20
200 72.7 75.4 70.85 54
205 67.4 70.5 67.17 12
210 62.35 65.95 61 30
215 57.65 60.25 56.71 20
220 52.75 55.45 52.8 109
225 48 50.45 46.33 86
230 43.05 44.95 42.75 109
232.5 40.15 42.95 38.61 11
235 37.65 40.6 38.05 149
237.5 35.5 37.95 33.41 0
240 32.75 34.6 30.7 222
242.5 30.15 32.45 26.66 0
245 27.7 30.45 25.2 117
247.5 25.55 28 26 0
250 23.15 25.5 22.95 530
252.5 20.45 22.95 21.3 1
255 18.45 20.5 19.5 774
257.5 15.75 17.1 14.02 1513
260 13.6 14.6 13.95 1184
262.5 11.1 12.3 10.5 161
265 8.9 10 8.9 2624
267.5 6.75 7.5 7.2 755
270 5 5.75 5.25 4202
272.5 3.2 3.45 3.4 5595
275 1.73 1.96 1.95 9859
277.5 0.76 1 0.95 8642
280 0.36 0.49 0.46 20829
282.5 0.15 0.2 0.18 4042
285 0.08 0.09 0.09 10013
287.5 0.04 0.07 0.05 2295
290 0.03 0.06 0.04 8035
292.5 0.02 0.04 0.03 1257
295 0.02 0.03 0.03 6152
297.5 0.01 0.06 0.03 838
300 0.01 0.02 0.02 7288
302.5 0.01 0.02 0.02 118
305 0.01 0.02 0.01 3883
310 0 0.02 0.01 4467
315 0 0.06 0.01 882
320 0 0.05 0.01 112
325 0 0.01 0.01 457
330 0 0.01 0.01 723
335 0 0.02 0.01 95
340 0 0.02 0.01 37
345 0 0.02 0.01 10
350 0 0.01 0.01 15
355 0 0.01 0.01 12
360 0 0.01 0.01 1
365 0 0.01 0.01 5
370 0 0.21 0.01 1
375 0 0.39 0 0
380 0 0.01 0.02 8
385 0 0.38 0.01 1
390 0 0.38 0 0
395 0 0.37 0 0
400 0 0.01 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.35 0 0
120 0 0.36 0.01 1
125 0 0.37 0.03 1
130 0 0.38 0.02 44
135 0 0.38 0 0
140 0 0.39 0 0
145 0 0.4 0.04 202
150 0 0.41 0.02 10
155 0 0.42 0.03 101
160 0 0.42 0 0
165 0 0.43 0 0
170 0 0.06 0.01 15
175 0 0.46 0.01 314
180 0 0.47 0.01 101
185 0 0.48 0.01 9
190 0 0.5 0.01 171
195 0 0.02 0.01 84
200 0 0.02 0.01 328
205 0 0.54 0.01 288
210 0 0.15 0.01 524
215 0 0.04 0.02 364
220 0 0.03 0.01 689
225 0 0.03 0.05 176
230 0 0.02 0.02 532
232.5 0 0.62 0 0
235 0.02 0.06 0.02 893
237.5 0 0.06 0.04 97
240 0.01 0.06 0.04 2081
242.5 0.01 0.05 0.04 0
245 0 0.04 0.04 902
247.5 0.01 0.05 0.06 0
250 0.04 0.05 0.05 2120
252.5 0.03 0.06 0.07 185
255 0.05 0.08 0.08 1570
257.5 0.07 0.1 0.1 1096
260 0.1 0.14 0.1 9574
262.5 0.14 0.39 0.27 2863
265 0.2 0.31 0.3 2899
267.5 0.4 0.52 0.49 2427
270 0.7 0.91 0.86 6428
272.5 1.18 1.58 1.58 4653
275 2.13 2.84 2.26 6192
277.5 3.5 5.3 4.17 2727
280 5.65 6.75 6.25 2947
282.5 8.15 9.4 11.67 178
285 9.7 11.65 13.13 88
287.5 12.85 14.25 15.4 0
290 14.75 17.65 18.5 26
292.5 17.1 20.25 21.6 3
295 19.9 22.75 24.5 0
297.5 22.2 25.25 21.75 0
300 24.15 27.65 29.2 10
302.5 27.3 30.25 0 0
305 30.15 32.75 33.15 3
310 34.9 37.65 24.2 0
315 39.55 42.75 0 0
320 44.9 47.65 41.68 0
325 49.9 52.75 0 0
330 54.9 57.65 57.6 0
335 59.9 62.75 60.42 0
340 64.9 67.65 0 0
345 69.85 72.75 0 0
350 74.85 77.65 0 0
355 80.2 82.75 0 0
360 84.9 87.65 0 0
365 89.95 92.75 95.85 0
370 94.9 97.65 0 0
375 100.15 102.75 0 0
380 104.9 107.65 0 0
385 109.6 112.75 0 0
390 114.95 117.7 0 0
395 119.15 122.75 110 0
400 124.65 127.65 114.27 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 162.65 165.2 0 0
120 152.45 155.7 151.73 0
125 147.4 150.45 0 0
130 142.4 146.05 0 0
135 137.5 141.05 144.95 2
140 132.5 136.1 0 0
145 127.5 131.1 126.05 6
150 122.45 126.1 125.24 6
155 117.45 121.15 124.09 2
160 112.55 116.15 0 0
165 107.45 111.15 108.47 2
170 102.55 106.2 103.33 10
175 97.55 101.2 110.75 1
180 92.5 96.2 98.34 2
185 87.6 90.7 93.06 3
190 82.6 85.25 81.87 6
195 77.5 80.2 80.54 6
200 72.65 76.1 71.91 9
205 67.6 70.25 66.69 10
210 62.7 65.35 61.28 34
215 57.85 60.3 57 21
220 53.25 55.1 51.1 294
225 48.45 49.9 45.94 57
230 43.3 45.6 41.01 345
235 38 40.8 36.66 48
240 33.1 35.45 31.16 77
245 27.75 30.95 26.94 155
250 23.55 25.45 21.3 380
252.5 21.1 22.95 19.62 2
255 18.45 20.5 16.18 130
257.5 16.25 18 14 37
260 14.15 15.8 11.75 826
262.5 11.8 12.75 11 277
265 9.95 11.2 9.35 1988
267.5 8.15 8.75 8.3 155
270 6.2 6.65 6.25 2066
272.5 4.45 5 4.8 1161
275 3.05 3.35 3.3 3591
277.5 1.97 2.21 2.1 1019
280 1.18 1.38 1.3 5135
282.5 0.68 0.85 0.7 811
285 0.38 0.44 0.4 4075
287.5 0.22 0.3 0.25 408
290 0.13 0.17 0.16 6083
292.5 0.08 0.14 0.1 1461
295 0.07 0.09 0.08 2961
297.5 0.04 0.07 0.05 70
300 0.03 0.05 0.05 12238
302.5 0 0.67 0.03 4
305 0 0.05 0.02 1427
310 0.02 0.07 0.02 1026
315 0.01 0.02 0.01 393
320 0 0.15 0.01 220
325 0 0.03 0.01 983
330 0.01 0.04 0.01 320
335 0 0.57 0.56 60
340 0 1.05 0.02 3
345 0 0.6 0.01 67
350 0 0.16 0.01 27
355 0 0.99 0.01 3
360 0 1.08 0.01 3
365 0 1.06 0 0
370 0 1.05 0 0
375 0 1.12 0 0
380 0 1.11 0 0
385 0 1.01 0 0
390 0 1 0 0
395 0 0.87 0 0
400 0 1.05 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.98 0.01 1
120 0 0.94 0.02 0
125 0 0.95 0.01 1
130 0 1.04 0.02 69
135 0 0.98 0.02 33
140 0 1 0.01 72
145 0 1.09 0.01 5
150 0 0.28 0.01 547
155 0 1.13 0.01 179
160 0 1.06 0 0
165 0 1.16 0 0
170 0 1.18 0 0
175 0 1.11 0.01 467
180 0 1.13 0.01 558
185 0 0.84 0 0
190 0 0.65 0.02 8
195 0 0.67 0.06 204
200 0 0.04 0.01 62
205 0 0.71 0.04 15
210 0 0.75 0.04 77
215 0 0.72 0.01 640
220 0 0.83 0.04 675
225 0.01 0.26 0.03 273
230 0 0.05 0.03 276
235 0 0.1 0.06 157
240 0.02 0.07 0.07 663
245 0.06 0.1 0.07 885
250 0.11 0.15 0.15 1209
252.5 0.14 0.21 0.18 44
255 0.21 0.25 0.43 1731
257.5 0.28 0.53 0.56 435
260 0.22 0.48 0.43 3601
262.5 0.57 0.64 0.77 948
265 0.65 0.91 0.99 2998
267.5 1.04 1.29 1.29 643
270 1.48 2.08 1.85 2444
272.5 2.26 2.7 3.1 729
275 2.95 3.8 3.67 4647
277.5 4.05 6.2 5.25 117
280 5.65 8.1 7 1323
282.5 8.65 9.7 12.15 55
285 10.95 11.85 14.44 537
287.5 12.25 15.1 16.07 0
290 15.6 16.85 19.6 1664
292.5 17 20.25 19.85 0
295 19.5 22.75 23.15 4
297.5 21.7 25.25 23.05 0
300 24.6 27.65 28.15 5
302.5 26.75 30.25 0 0
305 29.15 32.7 30.98 1
310 34.15 37.65 36 0
315 39.45 42.75 41.05 0
320 44.15 47.65 0 0
325 49.55 52.75 0 0
330 54.85 57.65 0 0
335 59.15 62.75 0 0
340 64.15 67.65 0 0
345 69.15 72.75 76.5 0
350 74.15 77.65 78.84 0
355 79.15 82.75 0 0
360 84.15 87.65 0 0
365 89.2 92.75 0 0
370 94.15 97.65 0 0
375 99.15 102.75 0 0
380 104.15 107.65 0 0
385 109.15 112.75 0 0
390 114.15 117.65 0 0
395 119.5 122.75 0 0
400 124.15 127.65 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 162.55 166.1 0 0
120 152.6 156.15 0 0
125 147.6 151.15 0 0
130 142.6 146.2 0 0
135 137.65 141.2 0 0
140 132.65 136.2 0 0
145 127.55 131.2 0 0
150 122.55 126.25 135.54 4
155 117.75 121.3 116.07 0
160 112.7 116.3 115.37 1
165 107.7 110.95 0 0
170 102.75 106.25 111.4 1
175 97.75 101.35 0 0
180 92.75 96.35 0 0
185 87.75 91.5 89 3
190 82.8 86 81.92 1
195 77.8 81.4 83.73 4
200 73.35 75.65 71.8 3
205 67.7 70.75 68.41 41
210 62.75 65.8 65.63 6
215 57.95 59.95 54.52 18
220 52.9 55.9 51.55 52
225 47.8 50.05 46.87 122
230 42.85 45.2 42.8 28
235 38 40.95 36.15 245
240 33.25 35.95 32.23 207
245 28.1 30.55 28.35 154
250 24.05 26.25 23.4 89
255 19.65 21.1 18.85 187
260 14.8 16.35 14.56 154
265 10.25 11.85 10.95 393
270 7 8 7.4 598
275 4.25 4.65 4.3 3481
280 2.17 2.43 2.4 11931
285 0.87 1.05 0.97 2232
290 0.41 0.55 0.46 4530
295 0.19 0.27 0.24 2873
300 0.1 0.16 0.11 3399
305 0.06 0.1 0.07 1066
310 0.03 0.06 0.06 538
315 0.03 0.16 0.04 588
320 0 0.6 0.01 205
325 0.01 0.23 0.01 130
330 0 0.68 0.02 137
335 0 0.21 0.05 98
340 0 0.65 0.04 28
345 0 1.03 0.02 505
350 0 1.01 0.01 500
355 0 1.08 0 0
360 0 0.79 0 0
365 0 1.76 0 0
370 0 0.77 0.01 6
375 0 1.73 0.01 7
380 0 2.13 0.02 3
385 0 2.13 0 0
390 0 1.13 0 0
395 0 1.11 0 0
400 0 1.11 0.2 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.06 0 0
120 0 1.25 0 0
125 0 1.47 0 0
130 0 1.69 0 0
135 0 1.13 0 0
140 0 0.97 0 0
145 0 1.18 0 0
150 0 0.78 0 0
155 0 0.59 0 0
160 0 0.81 0.01 107
165 0 0.1 0.02 67
170 0 0.1 0.02 190
175 0 1.74 0.02 717
180 0 0.66 0.02 211
185 0 0.67 0.05 3
190 0 0.69 0 0
195 0 0.71 0.07 1
200 0 0.23 0.02 21
205 0 0.77 0.03 10
210 0 0.4 0.84 14
215 0 0.6 0.03 40
220 0 0.1 0.05 34
225 0 0.12 0.14 25
230 0.03 0.13 0.06 81
235 0.08 0.11 0.1 161
240 0.11 0.16 0.16 445
245 0.18 0.22 0.23 397
250 0.3 0.34 0.46 755
255 0.5 0.57 0.55 990
260 0.86 0.93 0.92 986
265 1.36 1.83 1.57 986
270 2.43 3.2 2.82 1143
275 4.6 5.65 4.77 2200
280 6.65 7.75 9.73 1341
285 11.2 12.15 14.59 397
290 15.6 16.9 18.4 328
295 20.4 22.05 23.68 15
300 24.2 27.75 26.02 0
305 29.25 32.75 27.5 0
310 34.55 37.65 30.9 0
315 40.1 42.65 36.25 0
320 44.15 47.75 41.07 0
325 49.15 52.85 0 0
330 54.5 57.75 44.1 0
335 59.15 62.75 0 0
340 64.3 67.75 0 0
345 69.5 72.75 0 0
350 74.25 77.75 0 0
355 79.85 82.75 0 0
360 84.15 87.75 0 0
365 89.2 92.75 0 0
370 94.65 97.75 0 0
375 99.2 102.75 0 0
380 104.15 107.75 0 0
385 109.15 112.75 106.08 0
390 114.65 117.75 109.52 0
395 119.15 122.75 0 0
400 124.15 127.75 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 267.3 270 267.49 36
10 262.25 265.15 263.71 11
15 257.2 260.15 252.05 0
20 252.35 255.3 250.63 146
25 247.35 251 250.05 13
30 242.3 245.35 242.46 135
35 237.4 240.3 221.72 43
40 232.35 235.25 223.28 27
45 227.45 230.25 197.13 90
50 222.45 225.2 227.04 1339
55 217.45 220.6 218.56 296
60 212.45 215.3 213.4 384
65 207.65 211 196.6 82
70 202.45 205.35 180.48 172
75 197.55 200.3 182.23 268
80 192.5 195.65 192 438
85 187.5 191.15 187.92 230
90 183 185.5 182.56 214
95 177.55 180.35 183.1 103
100 173.1 175.4 173.05 1954
105 167.55 170.35 180.15 200
110 162.5 165.6 163.8 569
115 157.6 160.6 157.23 280
120 152.85 155.7 151.15 797
125 148.05 150.25 148.4 919
130 142.65 145.25 142.98 612
135 137.75 140.8 144.5 286
140 133.2 135.25 134.23 915
145 127.7 130.8 127.95 354
150 123.25 125.85 120.6 57106
155 118.25 120.5 118 2311
160 113.3 115.65 111.1 10437
165 108.25 110.95 107.76 6195
170 103.3 105.25 101.03 5079
175 98.3 100.25 96.5 16718
180 93.4 95.7 92.5 43903
185 88.35 90.3 88 6758
190 83.4 85.25 81.13 3962
195 78.4 80.9 77.23 8024
200 73.45 75.5 71.73 21435
205 68.35 70.45 66.48 6485
210 63.5 65.45 63.39 13857
215 58.45 60.35 60 13342
220 53.55 55.35 51.4 22123
225 48.55 50.45 46.43 26092
230 44.25 45.7 42.7 22058
235 39.25 40.4 38.83 25862
240 34.05 35.9 31.45 28366
245 29.05 31.1 29.05 18021
250 25.1 26 25.2 47490
255 19.6 21.45 17.4 30859
260 16.15 17.4 16.5 60888
265 12.15 13.25 11.94 33095
270 8.3 9 8.55 86252
275 4.8 5.7 5.6 22627
280 3 3.5 3.3 43610
285 1.69 1.81 1.8 31354
290 0.83 0.9 0.87 58592
295 0.43 0.53 0.47 19606
300 0.22 0.29 0.28 57579
305 0.15 0.18 0.15 9813
310 0.1 0.11 0.1 57599
315 0.07 0.1 0.06 11702
320 0.05 0.07 0.07 14246
325 0.03 0.04 0.06 3000
330 0.02 0.05 0.05 9272
335 0.02 0.29 0.12 432
340 0.01 0.03 0.01 4998
345 0 0.39 0 0
350 0.01 0.02 0.01 12223
360 0 0.01 0.01 2415
370 0 0.01 0.02 3192
380 0 0.03 0.01 8091
390 0 0.01 0.01 14632
400 0 0.05 0.01 774
410 0 0.57 0.01 298
420 0 0.02 0.01 1650
430 0 0.55 0.01 721
440 0 0.54 0.01 4084
450 0 0.53 0.01 1716

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.41 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.41 0.01 2367
35 0 0.2 0.01 152
40 0 0.21 0.01 1016
45 0 0.43 0.02 2381
50 0 0.01 0.01 6165
55 0 0.04 0.01 866
60 0 0.1 0.01 1808
65 0 0.01 0.01 5734
70 0 0.02 0.01 2823
75 0 0.01 0.01 3753
80 0 0.02 0.01 2477
85 0 0.03 0.01 1799
90 0 0.05 0.01 1910
95 0 0.05 0.01 6035
100 0 0.01 0.01 6925
105 0 0.55 0.01 5273
110 0 0.05 0.01 2930
115 0 0.07 0.01 1498
120 0 0.02 0.01 3705
125 0 0.02 0.01 3340
130 0 0.01 0.01 9642
135 0 0.03 0.01 4073
140 0 0.59 0.01 4474
145 0 0.05 0.01 4638
150 0 0.07 0.06 63415
155 0 0.07 0.06 6231
160 0 0.01 0.01 14574
165 0 0.05 0.01 14837
170 0 0.21 0.01 27455
175 0 0.05 0.02 25136
180 0.01 0.02 0.01 61306
185 0.01 0.07 0.04 16646
190 0 0.04 0.01 16407
195 0.01 0.03 0.02 17919
200 0.01 0.05 0.03 43053
205 0.02 0.07 0.04 15333
210 0.03 0.06 0.08 35379
215 0.03 0.11 0.04 17130
220 0.07 0.12 0.08 28510
225 0.09 0.1 0.1 14976
230 0.1 0.13 0.13 27494
235 0.15 0.18 0.18 16352
240 0.23 0.26 0.24 25473
245 0.33 0.58 0.37 15120
250 0.5 0.58 0.64 31645
255 0.65 1.1 0.85 13453
260 1.32 1.44 1.34 19527
265 1.93 2.49 2.28 14556
270 2.96 3.65 3.85 19092
275 4.85 6.45 6.39 19167
280 7.2 8.5 9.14 5897
285 11.15 12.1 13.95 5801
290 15.35 17.35 15.77 1201
295 20.15 21.25 24.5 419
300 24.5 27.7 28.46 70
305 29.9 32.75 32.8 5
310 34.75 37.85 38.2 27
315 40.15 42.75 36.1 0
320 44.75 47.7 46.45 1
325 49.7 52.85 51.47 0
330 54.9 57.7 48.73 0
335 59.95 62.75 53.75 0
340 65.35 67.75 54.5 0
345 70.25 72.75 0 0
350 74.75 77.7 94.24 0
360 85.3 87.2 88.1 3
370 94.65 97.2 98.12 0
380 104.65 107.7 0 0
390 114.9 117.75 116.3 0
400 124.8 127.7 117.67 0
410 134.65 137.7 125.3 0
420 144.65 147.75 148.05 2
430 155.05 157.2 158.07 0
440 164.9 167.7 0 0
450 174.95 177.7 0 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 162.75 166.5 0 0
120 152.8 156.3 0 0
125 147.75 151.35 0 0
130 142.95 146.55 0 0
135 137.95 141.4 0 0
140 132.8 136.25 0 0
145 127.9 130.65 126.82 0
150 122.85 126.15 0 0
155 117.95 121.35 0 0
160 112.95 116.3 0 0
165 107.9 111.7 0 0
170 103 105.9 0 0
175 98 100.9 0 0
180 93.05 96.1 0 0
185 88.1 91.6 0 0
190 83.1 86.05 0 0
195 77.95 81 0 0
200 73.15 76 72.2 2
205 68.1 72 0 0
210 63.15 66.25 64.54 1
215 58.25 61.1 56.5 2
220 53.3 56.25 51.5 25
225 48.4 51.35 47.31 1
230 43.55 46.5 42.32 37
235 38.55 41.55 40.51 60
240 33.7 36.65 33.2 505
245 29.5 31.95 27 446
250 24.95 26.45 26.25 34
255 20.6 22.5 20.69 44
260 16.3 18.15 14.25 141
265 12.3 13 12.05 356
270 8.2 9.6 9.5 490
275 6.15 6.5 6 587
280 3.65 4.4 4 782
285 1.95 2.53 2.2 2038
290 1.17 1.42 1.23 1037
295 0.64 0.81 0.69 2266
300 0.34 0.41 0.4 969
305 0.19 0.29 0.19 163
310 0.12 0.2 0.14 401
315 0.08 0.15 0.1 99
320 0.04 0.12 0.07 32
325 0.02 0.07 0.05 3
330 0 0.09 0.22 134
335 0 0.08 0.03 7
340 0 0.06 0.05 17
345 0 0.24 0 0
350 0 0.23 0.01 10
355 0 0.23 0.01 5
360 0 0.89 0.01 1
365 0 0.88 0.02 1
370 0 1.07 0 0
375 0 0.86 0 0
380 0 0.84 0 0
385 0 0.83 0 0
390 0 0.82 0 0
395 0 1.01 0 0
400 0 1.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.75 0 0
120 0 0.98 0 0
125 0 0.8 0 0
130 0 0.81 0 0
135 0 1.23 0 0
140 0 0.84 0 0
145 0 0.86 0 0
150 0 0.88 0.02 9
155 0 0.9 0 0
160 0 1.12 0 0
165 0 0.94 0 0
170 0 0.96 0 0
175 0 0.98 0.02 0
180 0 1 0 0
185 0 1.24 0.07 1
190 0 0.24 0 0
195 0 0.25 0.02 1
200 0 0.25 0.03 118
205 0.02 0.09 0.06 4
210 0.03 0.08 0.09 26
215 0.05 0.12 0.1 11
220 0.06 0.14 0.13 388
225 0.12 0.18 0.18 482
230 0.17 0.23 0.27 82
235 0.23 0.31 0.32 95
240 0.36 0.43 0.53 153
245 0.5 0.6 0.63 294
250 0.76 0.86 1.13 280
255 1.15 1.27 1.37 508
260 1.55 2.07 2 645
265 2.68 2.84 3.1 618
270 4 4.3 4.2 378
275 5.35 7.05 6.95 330
280 8 9.95 9.05 94
285 11.85 13.1 14.9 43
290 16.05 17.3 18.95 50
295 20.05 22.85 17.5 20
300 24.1 27.75 27.75 2
305 29.45 32.75 26.6 2
310 34.45 37.75 32.35 0
315 39.75 42.75 0 0
320 44.4 47.7 48.87 0
325 49.9 52.75 0 0
330 54.3 57.75 0 0
335 59.15 62.75 0 0
340 64.65 67.75 0 0
345 69.3 72.75 0 0
350 74.4 77.75 0 0
355 80.1 82.75 0 0
360 84.3 87.75 0 0
365 89.1 92.75 0 0
370 94.45 97.75 0 0
375 99.5 102.75 0 0
380 104.1 107.75 0 0
385 109.15 112.75 0 0
390 114.45 117.75 0 0
395 119.4 122.75 0 0
400 124.4 127.75 0 0

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
110 162.85 165.85 0 0
120 152.9 156.15 0 0
125 147.9 151.5 0 0
130 142.95 146.6 0 0
135 137.95 140.75 0 0
140 133 136.6 0 0
145 128 131.75 0 0
150 123.15 126.15 0 0
155 117.9 121.45 0 0
160 113.1 116.7 0 0
165 107.95 111.9 0 0
170 103.15 106.75 103.78 6
175 98.1 100.95 0 0
180 93.2 96.8 0 0
185 88.25 91.85 0 0
190 83.2 86.9 84.52 11
195 78.25 81.35 81.7 3
200 73.35 76.15 0 0
205 68.35 70.7 68.17 1
210 63.4 66.65 62.7 13
215 58.55 61.15 60.75 10
220 53.65 56.2 52.43 13
225 48.75 51.15 47.82 14
230 43.9 46.3 45.45 0
235 39.1 41.8 37.94 78
240 34.35 36.65 33.59 17
245 29.7 32.3 29.25 10
250 25.2 28.3 24.4 15
255 20.85 22.85 19.4 22
260 16.75 19.15 16.1 72
265 14.2 15.25 12.45 438
270 10.75 11.6 11 252
275 7.85 8.55 8.36 1039
280 5.5 6.15 5.7 234
285 3.6 4.3 4.01 417
290 2.3 2.76 2.63 3228
295 1.38 2 1.7 523
300 0.83 1.2 1.08 377
305 0.43 0.86 0.53 157
310 0.3 0.55 0.37 246
315 0.18 0.36 0.23 161
320 0.1 0.31 0.2 5
325 0.11 0.27 0.12 112
330 0 0.13 0.08 5
335 0 0.27 0.08 6
340 0 0.2 0 0
345 0 0.19 0 0
350 0 0.18 0.12 5
355 0 0.17 0.12 8
360 0 0.21 0 0
365 0 0.21 0 0
370 0 0.21 0 0
375 0 2.13 0 0
380 0 0.75 0 0
385 0 1.09 0 0
390 0 0.7 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 2.13 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 2.13 0 0
150 0 0.28 0 0
155 0 2.13 0 0
160 0 2.13 0 0
165 0 2.13 0 0
170 0 0.17 0 0
175 0 0.18 0 0
180 0 0.19 0 0
185 0 0.2 0 0
190 0 0.22 0.09 20
195 0 0.24 0.08 19
200 0 0.3 0.08 10
205 0.01 0.33 0 0
210 0.11 0.36 0.26 5
215 0.16 0.42 0.23 2
220 0.23 0.42 0.38 59
225 0.32 0.51 0.46 419
230 0.35 0.73 0.67 86
235 0.54 0.83 0.88 102
240 0.74 1.17 1.2 167
245 1.15 1.48 1.31 186
250 1.61 2 1.83 166
255 2.19 2.69 2.44 194
260 2.92 3.65 3.58 170
265 4.25 4.85 4.54 261
270 5.6 6.5 7.53 180
275 7.7 8.6 10.15 231
280 10.4 11.2 13.1 21
285 13.5 14.35 16.42 66
290 16.8 19.2 20.44 0
295 21.4 23.3 23.45 1
300 25.35 27.9 0 0
305 29.85 32.85 32.84 0
310 34.5 37.75 0 0
315 40 42.75 0 0
320 44.75 47.75 0 0
325 49.85 52.75 0 0
330 55.1 57.75 0 0
335 59.9 62.75 0 0
340 64.2 67.75 0 0
345 69.65 72.75 0 0
350 74.15 77.75 0 0
355 80 82.75 0 0
360 84.2 87.75 0 0
365 89.95 92.75 0 0
370 94.55 97.75 0 0
375 99.2 102.75 0 0
380 104.2 107.75 0 0
385 110 112.75 0 0
390 114.45 117.75 0 0
395 119.45 122.75 0 0
400 125 127.75 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 172.8 176.1 172.27 18
105 167.9 171.6 170.75 2
110 162.75 166.85 163.54 60
115 157.95 161.2 164.48 2
120 152.9 156.2 160.35 75
125 147.95 151.05 146.25 28
130 143.05 146.4 156.13 83
135 138 141.6 143.6 11
140 133.2 136.35 146.45 129
145 128.15 131.85 143.35 14
150 123.1 126.15 129.75 113
155 118.05 121.1 119.33 27
160 113.25 116.5 128.25 153
165 108.3 112.1 109.17 44
170 103.35 106.2 112.12 128
175 98.4 101.65 97 98
180 93.45 95.6 93.4 186
185 88.55 91.4 89.47 236
190 83.5 86.25 81.5 215
195 78.7 81.9 78.16 427
200 74.3 76.2 72.28 1390
205 68.75 71.3 67.75 774
210 64.6 66.7 64.56 1254
215 59.75 62.05 61 1357
220 55 56.6 52.94 3468
225 50.05 52.05 47.53 2861
230 45.3 47.2 43.2 5577
235 40.65 42.9 39.35 4391
240 36.95 38.1 35.4 6057
245 31.8 33.25 31 6358
250 27.3 28.9 28.5 5617
255 24.1 24.7 22.65 36569
260 20.15 21.3 19.83 10822
265 16.55 17 16.36 7241
270 13.3 13.9 13.25 13718
275 10.3 11.25 10.5 18205
280 7.85 8.65 7.84 10009
285 5.8 6.5 5.7 11368
290 4.2 4.6 4.15 16062
295 2.98 3.3 3 8909
300 1.87 2.19 2.11 31739
305 1.42 1.6 1.35 4397
310 0.96 1.06 1 66936
315 0.66 0.74 0.57 2175
320 0.45 0.52 0.48 12429
325 0.31 0.45 0.32 1149
330 0.21 0.26 0.2 3059
335 0.15 0.2 0.16 414
340 0.1 0.16 0.11 2497
345 0.07 0.11 0.09 9
350 0.06 0.08 0.08 1710
355 0.03 0.08 0.05 30
360 0.02 0.07 0.03 740
365 0.01 0.06 0.03 0
370 0 0.06 0.03 9128
375 0 0.05 0 0
380 0.01 0.23 0.02 770
390 0 0.23 0.01 926
400 0.01 0.04 0.01 6815
410 0 0.01 0.01 287
420 0 0.93 0.01 162
430 0 0.02 0.01 262
440 0 0.02 0.01 162
450 0 0.01 0.01 2461

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.18 0.03 800
105 0 0.87 0.02 381
110 0 0.45 0.02 198
115 0 0.91 0.05 81
120 0 0.08 0.1 171
125 0.01 0.04 0.02 613
130 0 0.45 0.04 476
135 0.02 0.11 0.05 662
140 0 0.27 0.04 1261
145 0 0.25 0.06 1665
150 0.02 0.26 0.06 554
155 0.01 0.27 0.05 445
160 0.04 0.09 0.08 3123
165 0.05 0.1 0.09 1050
170 0.06 0.11 0.11 1269
175 0.08 0.13 0.14 2477
180 0.1 0.14 0.13 3851
185 0.12 0.17 0.16 3578
190 0.15 0.19 0.19 1451
195 0.18 0.24 0.25 2008
200 0.25 0.27 0.25 5916
205 0.3 0.34 0.37 4537
210 0.37 0.41 0.4 7887
215 0.46 0.51 0.5 3264
220 0.58 0.64 0.63 17659
225 0.73 0.8 0.93 4247
230 0.94 1.02 1.01 8450
235 1.06 1.31 1.34 2216
240 1.45 1.68 1.68 4577
245 1.93 2.19 2.16 9409
250 2.57 2.84 3 6232
255 3.55 3.7 3.95 4610
260 4.65 4.8 4.8 4885
265 6 6.15 6.5 9332
270 7.1 7.85 7.8 4232
275 9.1 9.9 10.56 4369
280 11.45 13.35 13.63 3260
285 14.5 15.5 16.5 3250
290 18 18.85 19.7 675
295 21.3 22.8 24.42 645
300 25.85 26.9 29 1259
305 30.1 32.95 34.8 352
310 33.95 37.35 41.14 13
315 39 42.15 39.55 0
320 44.8 47.75 41.68 0
325 49.65 52.75 48.72 0
330 54 57.75 52.3 0
335 59.15 62.75 0 0
340 64.35 67.75 85.35 0
345 69.45 72.75 0 0
350 74.45 77.75 102.19 0
355 79.45 82.75 0 0
360 84.9 87.75 0 0
365 89.65 92.75 0 0
370 95.1 97.75 0 0
375 99.55 102.75 0 0
380 104.6 107.75 0 0
390 115.1 117.75 0 0
400 124.55 127.75 0 0
410 134.6 137.75 0 0
420 144.55 147.75 0 0
430 154.5 157.75 0 0
440 164.6 167.75 0 0
450 174.95 177.75 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 182.95 185.8 189.64 133
95 178 181.4 118.29 8
100 173.05 176.75 187.6 54
105 168.05 171.9 171 31
110 163.1 166.45 164.85 21
115 158.15 162.05 164.96 189
120 153.2 156.55 159.68 75
125 148.35 151.3 149.97 129
130 143.4 146.3 149.09 226
135 138.45 141.4 144.99 296
140 133.45 136.45 133.61 329
145 128.6 131.5 128.4 293
150 123.65 126.9 122.41 583
155 118.7 121.7 119.84 215
160 113.85 116.9 114.65 396
165 109 111.5 111.88 269
170 104 106.95 103.1 787
175 99 102.3 99.97 463
180 94.05 96.85 93.3 635
185 89.35 92.35 88.75 634
190 84.5 87.1 84 703
195 79.6 82.35 80.91 1830
200 74.9 77.4 75.21 5619
205 69.75 72.6 68.21 0
210 65.45 67.3 64.9 4469
215 61.25 63.15 59.29 1
220 56.55 58.35 54.6 5329
225 51.9 53.45 50.45 23
230 47.3 49 44.65 6494
235 42.75 44.45 40.55 23
240 38.5 40.2 37.98 12526
245 34.05 34.9 32 67
250 30.1 31.4 27.7 14255
255 25.95 27.15 26.05 189
260 21.75 23.9 22.05 10500
265 19.25 19.95 19.15 131
270 16 16.6 16.17 12408
275 13.15 13.4 13.15 2314
280 10.5 11 10.5 29294
285 7.65 8.9 8.3 641
290 5.95 6.9 6.2 12233
295 4.45 5.35 4.25 4883
300 3.7 4 3.8 15675
305 2.77 2.88 2.39 1916
310 2.05 2.13 1.85 7183
315 1.32 1.75 1.55 170
320 1.11 1.25 1.09 10221
325 0.81 0.9 0.72 358
330 0.59 0.66 0.54 2968
335 0.44 0.48 0.45 5
340 0.32 0.37 0.31 1781
345 0.24 0.28 0.25 22
350 0.18 0.23 0.18 2874
360 0.09 0.14 0.12 1790
370 0.06 0.11 0.07 13440
380 0.02 0.07 0.05 1457
390 0.01 0.05 0.03 256
400 0.02 0.05 0.03 1014
410 0.01 0.05 0.02 115
420 0.01 0.04 0.03 94
430 0.01 0.22 0.02 56
440 0 0.1 0.01 289
450 0 0.05 0.01 1498

Puts

Strike Bid Ask Last Price Open Interest
90 0.01 0.22 0.02 1044
95 0 0.05 0.02 259
100 0 0.06 0.02 810
105 0 0.07 0.04 925
110 0 0.24 0.03 503
115 0 0.11 0.05 501
120 0 0.11 0.04 622
125 0.01 0.08 0.04 1169
130 0.02 0.08 0.05 290
135 0 0.22 0.06 760
140 0.05 0.29 0.08 1628
145 0.06 0.11 0.1 803
150 0.07 0.12 0.11 2584
155 0.09 0.14 0.11 3311
160 0.1 0.15 0.14 5191
165 0.12 0.17 0.18 3884
170 0.18 0.21 0.21 10073
175 0.19 0.24 0.23 6437
180 0.25 0.28 0.3 5563
185 0.27 0.33 0.33 3630
190 0.35 0.39 0.38 8848
195 0.41 0.46 0.49 6984
200 0.5 0.55 0.55 7864
205 0.48 0.67 0.79 27
210 0.75 0.8 0.8 13011
215 0.91 0.98 1.06 257
220 1.13 1.19 1.24 19334
225 1.38 1.47 1.7 76
230 1.72 1.81 1.93 12120
235 1.98 2.25 2.45 589
240 2.55 2.99 2.82 9728
245 3.35 3.5 4 1025
250 4.1 4.4 4.5 24967
255 5.1 5.35 5.17 560
260 6.2 6.6 6.41 10662
265 7.6 8.05 8.11 1504
270 9.1 10.4 10.3 5015
275 11.05 11.95 12.5 272
280 12.45 14.4 14.35 3989
285 16.25 18 19.45 9
290 19.35 20.35 21.82 548
295 22.75 24.05 26.08 63
300 27.05 28.45 29 851
305 31.25 32.65 34.05 55
310 35.75 37.15 38.75 307
315 39.95 42.8 0 0
320 44.85 47.75 42.35 47
325 49.6 52.75 0 0
330 54.55 57.75 56.92 2
335 59.6 62.75 0 0
340 64.25 67.75 59.48 0
345 69.85 72.75 0 0
350 74.6 77.75 0 0
360 84.35 87.75 92.47 0
370 94.9 97.75 0 0
380 104.6 107.75 0 0
390 114.9 117.75 0 0
400 124.9 127.75 0 0
410 134.9 137.75 0 0
420 144.4 147.75 0 0
430 154.45 157.75 0 0
440 164.3 167.75 0 0
450 174.35 177.75 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 153.7 156.95 150.31 6
125 148.75 151.95 130.76 6
130 143.75 147.1 149.61 161
135 139.2 141.85 140.1 2012
140 134.15 137.1 133.61 94
145 129 132.85 143.41 31
150 124.2 127 125 45
155 119.4 122.2 127.36 602
160 114.4 118.05 118 1
165 109.5 112.25 122.03 6
170 104.9 107.1 104 33
175 99.75 102.8 101.23 68
180 94.85 98.55 96.02 32
185 90 92.95 106 29
190 85.25 87.35 90.81 69
195 80.3 83.25 83.14 245
200 75.55 78.4 78.13 354
205 70.75 73.25 71.9 203
210 66.15 68.85 65.6 943
215 62 64.05 60.5 2449
220 57.9 59.6 55.95 3505
225 53.3 55.05 53.17 886
230 48.9 50.6 46.31 922
235 44.55 46.3 42.13 813
240 40.3 42 38.17 3130
245 36.1 37.7 33.95 3448
250 31.95 33.8 29.75 1507
255 27.65 29.9 26.35 1137
260 24 26.15 22.48 5444
265 21.7 22.65 19.85 1554
270 18.5 20 17.19 3368
275 15.4 16.7 15.25 3426
280 12.8 13.75 12.25 3363
285 9.9 11.3 10.15 4425
290 8 8.9 8.19 5468
295 6.8 7.4 6.55 6395
300 5.25 5.9 5.48 6660
305 3.85 4.5 3.95 7008
310 3.3 3.5 2.88 2895
315 2.37 2.85 2.5 2587
320 1.97 2.19 1.73 2201
325 1.52 1.74 1.6 2427
330 1.17 1.4 1.05 1805
335 0.69 1.01 0.92 49
340 0.68 0.74 0.71 1079
345 0.5 0.59 0.48 73
350 0.39 0.47 0.39 4022
360 0.22 0.27 0.24 2288
370 0.12 0.17 0.14 3023
380 0.07 0.12 0.09 2821
390 0.03 0.09 0.06 367
400 0.02 0.07 0.03 12401
410 0 0.06 0.04 30
420 0 0.07 0.04 162
430 0 0.05 0.02 10
440 0 0.01 0.01 189
450 0 0.04 0.01 792

Puts

Strike Bid Ask Last Price Open Interest
120 0.02 0.26 0.05 585
125 0.01 0.11 0.14 36
130 0.03 0.29 0.1 412
135 0.06 0.31 0.11 62
140 0.07 0.14 0.13 119
145 0.08 0.16 0.16 78
150 0.12 0.19 0.19 735
155 0.1 0.21 0.22 72
160 0.2 0.25 0.24 163
165 0.07 0.28 0.28 63
170 0.12 0.33 0.34 163
175 0.19 0.39 0.44 182
180 0.26 0.46 0.48 444
185 0.44 0.54 0.63 359
190 0.56 0.82 0.63 1126
195 0.68 0.94 0.87 818
200 0.82 1.08 0.97 4904
205 0.8 1.06 1.12 822
210 1.18 1.28 1.36 1217
215 1.44 1.72 1.62 3853
220 1.54 1.82 2.07 1704
225 1.93 2.39 2.25 6813
230 2.48 2.85 3.05 1949
235 3.05 3.4 3.55 3474
240 3.55 3.9 4.29 4863
245 4.3 4.65 4.95 3843
250 5.35 5.6 5.8 3640
255 6.25 6.7 7.65 1721
260 7.85 8.45 8.39 2111
265 9 9.6 10.05 1820
270 10.8 12.1 11.9 1478
275 12.65 14.05 14.15 1922
280 14.85 16.65 16.5 1005
285 17.6 18.6 19.85 684
290 20.15 21.75 24.05 269
295 23.65 26.8 25.95 297
300 27.35 28.85 29.25 345
305 32 33.5 32.79 192
310 36.1 37.75 38.9 393
315 40.85 42.25 43.55 268
320 44.95 47.75 43.44 6
325 49.25 52.75 51.65 6
330 54.6 57.75 51.46 0
335 59.3 62.75 0 0
340 64.25 67.75 57 0
345 69.65 72.75 0 0
350 74.1 77.75 76.33 1
360 84.7 87.75 86.35 0
370 94.05 97.75 0 0
380 104.45 107.75 0 0
390 114 117.75 0 0
400 124.9 127.75 0 0
410 134.65 137.75 0 0
420 144.1 147.75 0 0
430 154.65 157.75 0 0
440 164.5 167.75 166.6 0
450 174.9 177.75 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 267.3 270.95 272.85 12
10 262.35 265.95 265.39 2
15 257.35 261.1 253.05 2
20 252.45 256 258.01 2
25 247.45 251.25 0 0
30 242.5 246.15 179.9 1
35 237.65 241.25 238.22 2
40 232.6 235.85 248 1
45 227.75 231.55 0 0
50 222.75 226.7 223.41 2
60 213 216.6 146.61 20
70 203.15 206.65 179.25 1
80 193.2 196.55 200.04 0
85 188.4 192.2 195.28 0
90 183.4 187.1 182.21 33
95 178.5 182.25 177.32 2
100 173.65 177.2 174.28 11
105 168.75 172.4 146.38 1
110 163.95 167.6 164.34 1
115 158.85 162.6 159.5 4
120 153.95 157.8 163.84 32
125 149.15 152.8 154.65 101
130 144.2 148.05 157.54 141
135 139.25 142.55 146.03 9
140 134.45 138 147.96 86
145 129.45 132.45 131.08 22
150 124.65 127.75 126.46 166
155 119.7 122.55 134.12 501
160 114.9 117.7 120.57 86
165 110.35 112.85 117.86 729
170 105.2 108.1 104.57 17
175 100.35 103.25 99.45 31
180 95.65 98.4 100.25 55
185 90.75 94 90.52 115
190 86 88.9 88.05 39
195 81.15 84.25 94.44 196
200 77.15 78.95 77 369
205 72.45 74.55 72.8 2
210 68.4 70.1 66.84 1131
215 63.65 65.1 60.98 2
220 59.4 60.65 57.75 1038
225 54.75 55.8 52.55 32
230 50.7 52 48.55 1081
235 46.25 47.95 44.65 20
240 42.35 43.7 41.1 5027
245 38.15 39.8 36.82 23
250 34.6 35.75 33.6 3126
255 31.1 32.65 28.8 17
260 27.5 28.7 25.5 3100
265 24.2 25.45 22.46 89
270 21.1 21.6 21.05 2989
275 18.45 19.2 17.75 118
280 15.65 16.05 15.05 2517
285 13.25 14.1 12.02 152
290 11.1 11.9 10.8 3349
295 9.25 10 9 104
300 7.65 8.2 7.4 8872
305 5.9 6.75 5.66 117
310 4.85 5.65 4.65 4366
315 3.95 4.5 3.77 122
320 3.4 3.55 3.4 6014
325 2.76 3.05 2.54 182
330 2.22 2.49 2.23 1938
335 1.8 2.09 1.88 20
340 1.45 1.54 1.34 1405
345 1.16 1.25 1.1 1
350 0.93 1.01 0.92 1138
360 0.59 0.66 0.57 667
370 0.36 0.45 0.35 335
380 0.22 0.28 0.23 845
390 0.14 0.21 0.17 2096
400 0.08 0.15 0.09 6040
410 0.04 0.11 0.11 225
420 0.03 0.06 0.05 101
430 0 0.25 0.04 125
440 0 0.06 0.05 94
450 0 0.05 0.03 1504

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.05 0.02 3065
10 0 0.05 0.02 1047
15 0 0.05 0.01 3
20 0 0.05 0.01 1
25 0 0.05 0.01 2
30 0 0.22 0.01 51
35 0 0.22 0.01 66
40 0 0.22 0.01 145
45 0 0.22 0.02 47
50 0.01 0.04 0.01 550
60 0 0.22 0.01 110
70 0 0.23 0.02 76
80 0 0.24 0.03 13
85 0 0.24 0.11 22
90 0 0.25 0.1 6
95 0 0.25 0.1 15
100 0 0.26 0.05 137
105 0.05 0.28 0.08 34
110 0.05 0.1 0.07 72
115 0.03 0.13 0.09 24
120 0.1 0.15 0.1 92
125 0.1 0.16 0.32 35
130 0.1 0.17 0.25 665
135 0.01 0.21 0.16 111
140 0.01 0.42 0.22 89
145 0.03 0.26 0.41 132
150 0.08 0.3 0.28 1548
155 0.13 0.34 0.34 637
160 0.32 0.4 0.39 255
165 0.27 0.46 0.5 417
170 0.34 0.55 0.55 666
175 0.57 0.63 0.64 1013
180 0.67 0.74 0.78 2654
185 0.78 1.07 1.02 405
190 0.96 1.23 1.15 2195
195 0.95 1.21 1.46 1043
200 1.35 1.63 1.56 1695
205 1.59 1.69 1.81 0
210 1.89 2.03 2.21 5146
215 2.05 2.57 2.54 186
220 2.67 2.99 3.05 2796
225 3.15 3.3 3.6 11
230 3.75 4.05 4.25 4732
235 4.4 4.65 5 53
240 5.25 5.4 5.9 5706
245 6.15 6.45 6.9 90
250 7.05 7.45 7.87 7504
255 8.45 8.7 9.6 154
260 9.55 10.6 10.4 7382
265 11.3 11.75 12.8 329
270 12.85 13.6 14.13 2671
275 14.8 16.35 17.15 114
280 17.15 18.75 19.75 10407
285 20.4 20.8 22.55 39
290 22.6 23.75 25.81 725
295 25.45 26.95 26.5 81
300 29.05 30.45 30.35 447
305 33.7 35.2 35.56 15
310 37.05 39.15 39.31 195
315 41.7 43.05 43.85 40
320 45.95 47.55 48.5 190
325 50.7 52.75 51 16
330 54.9 57.75 56.31 102
335 59.15 62.75 0 0
340 64.5 67.75 61 0
345 69.45 72.75 0 0
350 74.9 77.75 65.46 2
360 84.95 87.75 0 0
370 94.65 97.75 0 0
380 103.95 107.75 0 0
390 114.3 117.75 136.95 0
400 124.9 127.75 153 0
410 134.95 137.75 0 0
420 144.9 147.75 0 0
430 154.55 157.75 0 0
440 164.6 167.85 0 0
450 174.9 177.85 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 267.15 271.05 262.55 0
10 262.35 266.05 0 0
15 257.3 260.85 195.15 3
20 252.4 255.9 0 7
25 247.45 250.2 185.35 3174
30 242.45 246.2 198.12 4
35 237.6 240.85 235.42 3
40 232.6 236.5 157.25 1
45 227.7 231 209.45 3
50 222.9 225.65 224.38 637
55 217.9 220.85 220.08 152
60 213 216.45 209.2 142
65 208.15 211.9 205.2 52
70 203.3 206.95 200.54 431
75 198.35 201.9 194.37 306
80 193.4 196.7 189.2 306
85 188.5 192.4 186.37 140
90 183.7 186.45 190.82 1726
95 178.9 182.55 185.85 311
100 173.95 176.95 177.1 2250
105 169 172.8 175.55 189
110 164.2 167.5 161.94 232
115 159.35 162.8 169.11 228
120 154.35 157.55 159.87 466
125 149.5 153.3 164 156
130 144.7 147.7 143.07 200
135 139.9 142.4 136.4 683
140 134.85 137.8 137.07 486
145 130.05 133.3 131.84 261
150 125.25 128.05 126.63 891
155 120.45 123.6 119.62 555
160 115.7 118.45 115.07 1103
165 110.9 113.4 117.9 555
170 106.2 108.45 107.08 2045
175 101.15 103.35 102.26 441
180 96.85 98.75 95.07 1617
185 92.15 94.3 99.35 995
190 87.6 89.8 88.91 5084
195 83.4 85.05 81.75 2748
200 78.8 80.75 77 6697
205 74.25 75.2 71.79 3930
210 69.75 71.55 67.9 5447
215 65.3 67.1 62.71 3761
220 59.95 62.75 61.3 5887
225 56.65 58.3 54.4 2925
230 52.5 53.85 50.2 9477
235 48.35 50.1 46.2 6852
240 44.35 46.05 44 6556
245 40.45 41.85 38.5 3322
250 36 38.3 35.65 18220
255 32.45 34.75 31.45 3142
260 29.15 30.2 27.8 5913
265 25.65 27.75 24.7 4793
270 23.55 24.5 23.75 10714
275 20.65 21.7 20.2 4050
280 18.05 18.9 17.5 12960
285 15.6 16 15.15 4314
290 13.4 13.65 13.06 9419
295 11.45 12.2 10.67 90
300 9.7 10 9.9 20846
305 7.8 8.5 7.65 3560
310 6.5 7.35 6.55 9224
315 5.55 6.1 5.45 294
320 4.75 5 4.7 11896
325 4 4.45 3.7 14
330 3.35 3.5 3.1 6583
335 2.59 2.89 2.7 34
340 2.12 2.53 2.25 9528
345 1.71 2.01 1.78 16
350 1.39 1.68 1.42 2542
360 1.09 1.16 0.98 2157
370 0.73 0.81 0.74 718
380 0.47 0.54 0.47 404
390 0.31 0.38 0.31 8693
400 0.2 0.25 0.23 2018
410 0.15 0.19 0.15 194
420 0.09 0.14 0.11 472
430 0.06 0.1 0.08 2661
440 0.03 0.08 0.08 25
450 0.01 0.08 0.05 584

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.05 0.01 4501
10 0 0.05 0.01 37
15 0 0.06 0.01 83
20 0 0.06 0.02 58
25 0 0.06 0.01 5760
30 0 0.06 0.01 453
35 0 0.03 0.01 1604
40 0.01 0.06 0.01 282
45 0 0.05 0.02 2514
50 0.01 0.05 0.02 2693
55 0 0.05 0.02 1572
60 0 0.23 0.06 87
65 0 0.07 0.04 95
70 0 0.24 0.03 80
75 0 0.07 0.06 134
80 0.04 0.08 0.04 979
85 0.05 0.26 0.05 887
90 0.05 0.27 0.1 659
95 0.05 0.11 0.1 702
100 0.07 0.12 0.09 2097
105 0 0.13 0.1 1761
110 0.1 0.15 0.15 2179
115 0.13 0.17 0.17 2141
120 0.11 0.19 0.19 2542
125 0.13 0.21 0.22 1455
130 0.16 0.24 0.2 1456
135 0.18 0.28 0.32 1441
140 0.09 0.31 0.35 3592
145 0.14 0.35 0.35 5623
150 0.2 0.4 0.42 9796
155 0.28 0.47 0.53 3290
160 0.48 0.55 0.56 10504
165 0.58 0.64 0.67 5672
170 0.68 0.75 0.79 8416
175 0.8 0.88 0.94 5236
180 0.96 1.03 1.12 5152
185 1.13 1.2 1.3 5110
190 1.14 1.41 1.38 10675
195 1.57 1.65 1.78 10319
200 1.72 1.93 1.95 9520
205 1.98 2.25 2.45 4498
210 2.52 2.66 2.79 7236
215 2.95 3.15 3.4 3510
220 3.4 3.6 3.7 8906
225 4.05 4.2 4.05 2297
230 4.7 5 4.85 6453
235 5.5 5.7 5.55 5893
240 6.4 6.6 6.45 3637
245 7.25 7.65 8.25 5878
250 8.65 8.85 8.75 4683
255 9.95 10.15 11.2 3012
260 11.15 12.15 12.65 3233
265 12.7 13.35 14.15 2494
270 14.45 15.25 16.12 2459
275 16.55 17.35 17.55 2814
280 18.8 19.65 21.35 1506
285 21.3 22.25 23.55 575
290 23.85 25.15 27.1 1665
295 26.95 28.2 30.5 89
300 30.25 31.65 32.6 193
305 33.55 36.1 36.8 1
310 36.6 39.1 39.66 197
315 41.95 43.8 44.6 0
320 46.55 48.05 47.4 93
325 50.9 52.55 0 0
330 55.1 57.75 52.94 169
335 60.5 62.85 0 0
340 64 67.75 66.72 59
345 69.4 72.75 0 0
350 74.65 77.75 65.37 1
360 84.65 87.75 74.28 0
370 94.3 97.75 0 0
380 104.6 107.75 127 0
390 114.6 117.75 144 0
400 124.6 127.75 113.64 0
410 134.6 137.85 0 0
420 144.6 147.85 0 0
430 154.6 157.8 0 0
440 164.6 167.85 0 0
450 174.2 177.75 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 116.1 119.2 124.6 13
165 111.35 114.35 0 0
170 106.6 109.5 0 0
175 101.9 104.85 102.81 14
180 97.2 100.1 101.49 15
185 92.5 95.5 107.21 7
190 88.45 90.65 0 0
195 83.8 86.05 89.48 2
200 79.3 81.4 78.41 10
205 74.8 76.6 75.77 1
210 70.8 72.75 68.77 4
215 66.05 67.6 0 0
220 62.2 64.05 60 12
225 56.9 59.6 55.75 15
230 52.9 55.65 52.75 143
235 49.45 50.95 50 16
240 45.55 46.95 44.9 77
245 41.95 42.85 40.03 21
250 38.25 39.15 36.95 54
255 34.5 35.9 34 58
260 30.6 32.9 31.9 255
265 28.2 28.8 26.93 220
270 25.25 26.5 23.69 442
275 21.75 23.6 22.55 117
280 19.05 20.8 18.47 354
285 16.7 18.4 16.2 522
290 15.15 16.2 14.05 495
295 12.55 13.9 12 291
300 11.3 13.45 10.7 1510
305 9.25 10.4 9.02 1018
310 7.85 8.9 8.02 240
315 6.7 7.55 7.15 140
320 5.65 6.4 6.07 91
325 4.8 5.55 4.65 216
330 4.05 4.6 4.5 166
335 3.65 3.85 3.71 14
340 3.05 3.25 3.05 27
345 2.58 2.74 4.2 17
350 1.98 2.32 2.04 66
355 1.63 1.95 1.73 8
360 1.54 1.66 1.46 48
365 1.09 1.41 2.22 90
370 1.07 1.2 1.04 5
380 0.54 0.96 0.79 46
390 0.32 0.6 0.52 0
400 0.35 0.59 0.52 48
410 0.23 0.35 0.41 27

Puts

Strike Bid Ask Last Price Open Interest
160 0.58 0.7 0.75 532
165 0.69 0.82 0.94 83
170 0.82 0.95 1.08 207
175 1.02 1.3 1.19 72
180 1.21 1.48 1.44 1177
185 1.38 1.51 1.73 54
190 1.62 1.95 2 43
195 1.89 2.04 2.12 66
200 2.21 2.57 2.78 36
205 2.6 2.96 2.91 64
210 2.95 3.25 3.7 51
215 3.25 3.75 4.35 27
220 3.8 4.3 4.55 32
225 4.75 4.95 5.45 210
230 5.45 5.9 6 63
235 6.3 6.55 6.8 52
240 6.95 7.55 8.15 98
245 8.4 8.65 9.24 111
250 9.3 10.2 10.7 249
255 10.85 11.65 11.83 65
260 12.15 13.2 13.4 56
265 13.85 15 15.5 64
270 16.05 17 17.75 68
275 17.75 18.55 19.84 77
280 19.95 20.9 22.4 118
285 22.35 23.5 25.3 49
290 25.1 26.2 27.1 41
295 28.8 29.3 30.3 18
300 31.5 33.25 30.72 17
305 34.8 36.75 0 0
310 38.85 40.5 0 0
315 42.5 44.75 37.53 1
320 46.95 48.7 49.05 1
325 51.3 53.2 54.6 10
330 55.65 57.85 53.76 7
335 60.5 62.8 56.7 0
340 64 67.85 60.46 0
345 70.05 72.75 0 0
350 74.9 77.75 0 0
355 79.1 82.75 0 0
360 85.05 87.75 0 0
365 89.9 92.75 0 0
370 94.9 97.75 0 0
380 104.45 107.75 0 0
390 114.1 117.85 0 0
400 124.75 127.85 0 0
410 134.65 137.85 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 164.8 167.95 168.9 5
115 159.95 163.2 118.75 116
120 155.15 158.8 161.9 5
125 150.3 153.7 148.97 75
130 145.45 149.35 131.02 87
135 140.8 144.4 148.95 7
140 135.85 139.8 142.88 252
145 131.05 133.9 124.17 18
150 126.25 129.95 136.01 77
155 121.55 124.8 128.9 22
160 116.75 120.45 126.57 110
165 112.05 115.35 117.46 43
170 107.35 110.6 107.96 74
175 102.7 105.6 102.63 21
180 98 101.25 112.09 27
185 93.95 96.55 96.1 58
190 89.45 92.05 86.58 75
195 84.9 87.55 81.84 107
200 80.55 82.95 78.5 172
205 76.1 78.2 77.32 2
210 71.85 73.85 74.88 306
215 67.95 69.65 65.6 1
220 63.5 64.65 63.3 228
225 59.35 60.8 59 10
230 55.7 57.5 53.63 720
235 51.65 53.5 49.43 2
240 47.95 49.65 47.35 553
245 44.1 45.8 43.05 12
250 40.65 41.35 39.5 1573
255 37.15 37.75 35.46 0
260 34 35.4 33.1 1173
265 30.55 31.8 31.9 5
270 27.85 29.1 26.69 1330
275 24.3 26.2 23.37 82
280 22.4 23.4 21.8 1938
285 19.2 20.9 19.05 24
290 17.05 18.65 17.52 1467
295 15 16.45 14.89 38
300 13.75 14.55 12.72 1483
305 11.55 12.75 11.37 0
310 10 11.05 9.83 11030
315 9.1 9.8 8.47 70
320 7.9 8.45 7.42 569
325 6.85 7.45 6.4 116
330 5.95 6.45 5.5 1191
335 5.1 5.45 5.15 54
340 4.4 4.7 4.14 778
345 3.8 4.05 0 0
350 3.25 3.5 3.05 143
360 2.43 2.6 2.28 38
370 1.8 1.93 1.73 194
380 1.12 1.46 1.8 183
390 0.97 1.11 2.75 39
400 0.71 0.94 0.82 78
410 0.52 0.62 0.67 109
420 0.37 0.5 0.59 12
430 0.28 0.39 0.57 2
440 0.2 0.31 0.52 4
450 0.14 0.27 0.27 303

Puts

Strike Bid Ask Last Price Open Interest
110 0.14 0.25 0.22 479
115 0.16 0.28 0.54 20
120 0.22 0.32 0.32 582
125 0.12 0.37 0.4 31
130 0.31 0.42 0.38 36
135 0.25 0.49 0.47 48
140 0.45 0.55 0.6 18
145 0.55 0.83 0.62 20
150 0.52 0.93 0.83 71
155 0.77 1.04 0.86 105
160 0.89 1.15 1.08 439
165 1.04 1.33 1.25 271
170 1.04 1.52 1.36 478
175 1.25 1.72 1.59 246
180 1.65 1.96 1.89 613
185 1.92 2.03 2.11 715
190 2.21 2.55 2.52 262
195 2.59 2.7 2.89 360
200 2.97 3.1 3.37 1174
205 3.4 3.8 3.8 6
210 3.9 4.1 4.65 849
215 4.5 4.7 4.85 8
220 5.15 5.35 6 992
225 5.75 6.15 6.41 2
230 6.75 7 7.51 1286
235 7.65 7.95 8.4 51
240 8.7 9 9.7 1322
245 9.8 10.15 10.79 1
250 11 11.5 12.05 921
255 12.3 13.35 13.78 1
260 13.85 14.95 15.31 629
265 15.5 16.65 17.1 35
270 17.5 18.7 19.05 616
275 19.55 20.4 21.25 50
280 22.2 23.2 23.7 501
285 24.05 25.3 0 0
290 26.75 27.9 28.6 171
295 29.85 31.7 29.8 16
300 33.4 34.45 32 9932
305 36.5 38.25 35.4 3
310 39.95 41.8 34.93 85
315 43.85 45.6 0 0
320 47.8 49.65 49.35 71
325 51.95 53.8 57.05 15
330 56.35 58.1 59.15 48
335 60.8 62.75 62.12 4
340 65.1 67.8 62.53 0
345 69.95 72.85 0 0
350 74.1 77.85 71.3 0
360 84.5 87.75 74.3 0
370 94.95 97.75 84.62 0
380 104.45 107.75 133.25 0
390 114.25 117.85 0 0
400 124.1 127.85 0 0
410 134.25 137.85 0 0
420 144.2 147.85 0 0
430 154.05 157.75 0 0
440 164.1 167.75 172.79 0
450 174.25 177.75 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 223.15 226.85 213 21
55 218.45 222.05 224.2 65
60 213.6 217.25 204.3 13
65 208.5 212.35 164.78 1
70 203.75 207.5 168.21 3
75 198.9 202.35 202.5 102
80 194.15 197.9 197.3 125
85 189.3 192.7 158.77 29
90 184.55 188.25 189.5 25
95 179.55 183.4 178.65 12
100 174.8 178.25 182.32 108
105 169.9 173.5 170.96 15
110 165.2 168.05 154.15 32
115 160.25 163.2 117.5 28
120 155.45 158.65 154.35 81
125 150.75 153.75 165.4 736
130 145.9 148.85 131.35 14
135 141.15 144.2 141.91 12
140 136.3 139.4 141.95 59
145 131.6 134.65 132.4 34
150 126.9 129.85 127.57 82
155 122.15 124.25 133.79 76
160 117.35 120.25 122.85 99
165 112.75 115.6 110.29 81
170 108 110.95 111.08 143
175 103.45 106.4 102.89 176
180 99.4 101.45 96.9 234
185 94.8 96.95 94.55 92
190 90.35 92.85 90.55 367
195 86.4 88.2 87.85 871
200 82.05 83.8 79.8 1582
205 77.7 79.5 76.4 1292
210 73.45 74.2 71.45 2104
215 69.25 70.9 67.58 537
220 65.15 65.85 63.45 1484
225 61.05 62.85 58.75 705
230 56.7 58.5 57.8 1983
235 53.2 54 52.5 1626
240 49.45 50.25 47.6 3130
245 45.75 47.45 44.07 1131
250 42.2 42.9 40.4 3019
255 38.8 39.6 36.85 1172
260 35.35 36.6 33.9 3932
265 32.5 32.95 30.8 2322
270 29.55 30.75 28.7 1666
275 26.8 27.95 26.05 2512
280 23.3 25.1 22.65 3260
285 20.85 22.5 20.8 2938
290 18.6 20.15 18.02 4518
295 16.55 18.15 16.77 2701
300 14.65 15.95 14.1 14347
305 12.9 14.15 12.8 54
310 11.4 12.55 11.65 7835
315 10.05 11.05 10 31
320 8.75 9.65 8.5 1743
325 8 8.5 7.65 5
330 6.65 7.2 6.5 4438
335 5.8 6.4 5.8 147
340 5.05 5.6 5.35 571
345 4.55 4.85 5.5 9
350 4 4.2 3.85 1392
360 2.81 3.25 3.2 353
370 2.32 2.57 2.22 441
380 1.75 1.88 1.77 201
390 1.33 1.44 1.29 605
400 1.01 1.22 1 1854
410 0.76 0.87 0.78 65
420 0.57 0.69 0.82 191
430 0.44 0.54 0.61 44
440 0.33 0.44 0.52 65
450 0.25 0.36 0.4 129
460 0.19 0.3 0.49 151
470 0.14 0.25 0.56 2
480 0.1 0.21 0.48 54
490 0.08 0.18 0.3 5
500 0.05 0.16 0.18 38
510 0.04 0.11 0.2 17
520 0.03 0.09 0.07 67
530 0.04 0.11 0.05 1799

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 545
55 0 0.09 0.06 154
60 0 0.2 0.05 73
65 0.04 0.2 0.07 13
70 0 0.22 0.12 129
75 0.02 0.25 0.09 126
80 0.05 0.31 0.1 11
85 0.1 0.16 0.13 67
90 0.1 0.18 0.27 46
95 0.1 0.2 0.18 46
100 0.12 0.23 0.21 414
105 0.15 0.26 0.26 235
110 0.19 0.3 0.29 165
115 0.23 0.33 0.34 372
120 0.28 0.38 0.42 1175
125 0.33 0.44 0.58 33
130 0.39 0.5 0.57 318
135 0.47 0.58 0.63 136
140 0.56 0.82 0.73 255
145 0.68 0.75 0.79 668
150 0.77 0.87 0.89 2583
155 0.92 1 0.98 970
160 1.09 1.16 1.29 3415
165 1.24 1.34 1.44 2554
170 1.45 1.54 1.68 3192
175 1.68 1.78 1.86 1795
180 1.95 2.05 2.13 1989
185 2.26 2.36 2.5 3280
190 2.59 2.71 2.93 2329
195 2.99 3.15 3.3 3671
200 3.4 3.55 3.75 7606
205 3.9 4.1 4.05 4064
210 4.5 4.65 4.9 3036
215 5.1 5.3 5.9 2036
220 5.8 6 6.51 1334
225 6.6 6.8 7.2 2351
230 7.5 7.7 8.05 2067
235 8.5 8.7 8.85 1041
240 9.5 9.85 9.6 5829
245 10.8 11.05 11.7 1288
250 12.05 12.4 13 4664
255 13.25 13.95 14.85 2911
260 14.85 15.55 16.4 2238
265 16.6 17.3 18.23 1972
270 18.5 19.7 20 1286
275 20.45 21.35 22.35 421
280 22.9 23.65 24.7 395
285 25.05 26.15 27.62 350
290 28.4 28.85 29.18 217
295 30.55 32.55 31.05 77
300 33.55 35.7 38.25 668
305 37.45 39.05 36.8 1
310 40.8 42.55 38.85 46
315 44.1 46.25 0 0
320 48.05 50.15 50.35 80
325 52.65 54.3 0 0
330 56.7 58.55 59.6 157
335 60.8 62.95 0 0
340 65.35 67.75 67.25 269
345 69.2 72.8 0 0
350 74.1 77.75 72.3 0
360 84.5 87.85 87 0
370 94.5 97.75 0 0
380 104.9 107.85 103.77 0
390 114.9 117.85 0 0
400 124.55 127.85 127.18 0
410 134.55 137.85 0 0
420 144.05 147.85 147.75 0
430 154.05 157.75 0 0
440 164.75 167.75 0 0
450 174.5 177.75 0 0
460 184.1 187.75 0 0
470 194.1 197.75 0 0
480 204.45 207.75 0 0
490 214.15 217.75 0 0
500 224.1 227.75 0 0
510 234.1 237.75 0 0
520 244.1 247.85 0 0
530 254.65 257.85 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.3 264.64 2
10 262.05 266.5 245.23 0
15 257 261.35 186.06 5
20 252 256.5 240.8 5
25 247.15 251.5 184.65 2
30 242.35 246.85 199.1 10
35 237.5 242 0 3
40 232.7 237 161.68 5
45 227.85 232 0 57
50 223.3 227.5 225.28 1992
60 213.7 218 212.68 279
70 204.15 208.2 203 2524
80 194.5 198.5 202 398
85 189.75 194 197.23 652
90 184.95 189 186.88 476
95 180.15 184.5 187.67 101
100 175.45 179.3 181.75 3196
105 170.65 174.55 168.76 176
110 165.9 170 167.7 476
115 161.15 165.5 167.45 293
120 156.45 159.85 157.03 1342
125 151.7 155.8 151.45 423
130 147 150.45 153.55 1422
135 142.3 146.5 141.94 659
140 137.75 141.15 145.5 1065
145 133.15 136.05 139.21 480
150 128.65 131.3 129.96 498
155 123.75 127.4 123.68 305
160 119.7 122.3 122.6 1042
165 115.2 117.9 114.1 487
170 111.4 113.45 111 1119
175 106.9 108 106.53 847
180 102.5 103.8 100.7 998
185 98.05 99.15 96.6 1306
190 93.75 95 92.6 1005
195 89.45 90.6 90.43 1136
200 85.3 87.35 83 23736
205 80.7 82.6 81.63 8
210 77.05 78.9 74.95 5912
215 72.95 74.9 72.2 18
220 69.05 70.85 67.2 3542
225 64.75 67.6 62.96 30
230 61.4 63.2 59.35 5262
235 57.65 59.6 55.57 18
240 54.05 55.95 52.4 6017
245 50.45 51.6 48.33 32
250 47.25 48.8 46.88 9782
255 43.9 44.55 42.35 16
260 40.8 42.45 39.18 4438
265 37.75 38.35 36.19 22
270 34.9 36.45 35.01 5805
275 31.1 33.6 30.54 37
280 29.5 30.95 28.85 4024
285 26.95 27.45 26.65 101
290 24.65 25.7 23.91 8418
295 22.45 22.85 21.45 60
300 20.4 21 20.62 9632
305 17.5 19.7 17.65 79
310 16.7 17.3 15.95 3592
315 14.2 16.4 14.24 1077
320 12.6 14.85 12.95 9321
325 12.2 12.65 12.1 1013
330 10.95 11.45 10.5 2123
335 9.8 10.15 9.75 2
340 8.8 10.05 8.35 1276
345 7.9 8.55 7.55 15
350 7.05 7.9 6.95 7768
360 5.65 5.85 5.5 2448
370 4.5 4.7 4.38 2689
380 3.6 3.8 3.5 1256
390 2.9 3.1 2.91 254
400 2.34 2.47 2.22 732
410 1.88 2.04 1.84 389
420 1.53 1.65 1.59 581
430 1.24 1.38 1.45 356
440 1.01 1.15 1.04 136
450 0.85 0.95 0.86 1585
460 0.68 0.8 0.94 20
470 0.56 0.67 0.96 18
480 0.47 0.58 0.49 72
490 0.39 0.5 0.51 42
500 0.33 0.44 0.4 223
510 0.27 0.4 0.4 26
520 0.23 0.35 0.3 305
530 0.2 0.27 0.24 816

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.28 0.02 104
10 0 0.28 0.02 97
15 0 0.28 0.01 629
20 0 0.28 0.02 2870
25 0 0.07 0.03 529
30 0 0.09 0.04 1174
35 0 0.1 0.03 1390
40 0 0.09 0.04 289
45 0 0.1 0.03 673
50 0.05 0.06 0.06 4309
60 0.02 0.1 0.1 1546
70 0.1 0.19 0.15 209
80 0.13 0.24 0.22 3395
85 0.15 0.27 0.25 225
90 0.19 0.3 0.27 1653
95 0.23 0.33 0.32 2513
100 0.27 0.36 0.36 2299
105 0.33 0.44 0.44 2707
110 0.39 0.49 0.52 1510
115 0.46 0.55 0.56 1401
120 0.55 0.64 0.65 1572
125 0.63 0.74 0.77 3242
130 0.73 0.84 0.9 1078
135 0.85 0.97 0.94 1501
140 0.99 1.1 1.12 1276
145 1.17 1.27 1.38 1063
150 1.33 1.45 1.48 1877
155 1.55 1.66 1.68 803
160 1.77 1.9 2 3102
165 2.04 2.17 2.3 1409
170 2.37 2.49 2.61 2275
175 2.71 2.83 3 1546
180 3 3.2 3.35 3230
185 3.45 3.65 4.05 1459
190 3.95 4.1 4.25 2980
195 4.45 4.65 4.85 1733
200 5.05 5.25 5.24 11256
205 5.65 5.9 6.1 13
210 6.4 6.6 6.86 2625
215 7.15 7.4 7.7 1
220 8.05 8.25 8.2 9899
225 8.95 9.25 9.65 59
230 10 10.3 10.75 4147
235 11.15 12.4 11.85 57
240 12.35 12.65 13.15 7434
245 13.75 14 14.7 4
250 14.2 15.45 16.06 2511
255 16.7 17.05 18.9 4
260 17.45 19.75 19.25 3592
265 20.25 20.6 21.65 7
270 21.2 22.6 22.3 2398
275 23.3 25.35 25.8 17
280 25.6 28.1 28 2338
285 29 29.5 30.7 21
290 31.6 32.1 33.72 276
295 34.35 34.9 34.4 0
300 37.25 37.9 39.38 5254
305 40.45 41 40.35 4
310 43.4 45.25 43.3 69
315 46.85 48.85 47.15 3
320 50.5 52.45 49.1 73
325 54.25 56.25 56.75 0
330 57.9 60.2 60.6 138
335 62.3 64.5 0 0
340 66.6 68.75 71.6 285
345 70.9 73.15 73.35 20
350 74.85 77.9 81.19 105
360 84.2 88.05 86.05 1
370 94.65 98.05 91.17 0
380 104.8 108.05 101.61 0
390 114.9 118.05 120.22 0
400 124.9 128.05 115.05 0
410 134.95 138.05 140.2 0
420 144.9 148.05 0 0
430 154.15 158.05 0 0
440 163.55 168.05 0 0
450 173.55 178.05 176.02 0
460 184.8 188.05 185.84 0
470 193.55 198.05 0 0
480 203.6 208.05 0 0
490 214.15 218.05 0 0
500 224.2 228.3 0 0
510 234.15 238.1 0 0
520 244.15 248.1 0 0
530 254.15 258.1 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.15 274.2 20
10 262.05 266.5 268.81 56
15 257.1 261.5 252.65 188
20 252.25 256.5 240.33 29
25 247.2 251.5 172.1 5
30 242.6 247 192.4 4
35 237.6 242 0 5
40 232.5 237.4 233.1 29
45 228.05 232.2 213.4 2
50 223.5 227.5 219.85 76
60 213.95 217.75 203.25 123
70 204.4 208.5 204 162
80 194.85 198.65 172.8 333
85 190.05 193.9 199 155
90 185.05 189.5 187.03 309
95 180.55 184.1 195 15
100 175.8 179.6 175.9 514
105 171.05 175.5 168.92 65
110 166.3 170.5 173.62 193
115 161.6 165.4 168.26 57
120 156.9 161 158.6 556
125 152.2 155.6 159.51 248
130 147.5 152 148.99 305
135 142.85 147 149.83 1575
140 138.2 141.4 145 1564
145 133.55 136.65 136.24 6392
150 128.95 132.1 134.85 1693
155 124.35 128 131.4 134
160 120.2 123.1 120 645
165 115.3 118.95 116.06 324
170 112.1 114.4 110.23 869
175 107.65 108.8 106.55 1448
180 103.25 105.55 101.45 907
185 98.9 100 98.1 770
190 94.65 96.65 94.75 950
195 90.4 92.3 89.5 673
200 86.25 88.1 84.04 13044
210 78.1 80 73.95 2087
220 70.2 72 68.39 4539
230 62.6 64.45 60.45 8935
240 54.35 57.2 53.1 7907
250 48.65 50.45 46.3 9467
260 42.25 43.85 42.05 14696
270 36.35 37.8 36.1 6846
280 30 32.35 30.5 14913
290 25.1 27.45 24.8 3272
300 21.8 23.15 22 22135
310 17.95 19.05 17.8 5505
320 13.85 15.95 13.97 11007
330 11.3 13.3 11.49 5754
340 9.85 11.1 9.4 2280
350 7 8.8 7.98 11535
360 5.45 6.65 6.2 3187
370 4.25 5.4 5.2 1831
380 3.25 4.4 4.25 1616
390 3.35 3.6 3.33 1301
400 2.66 2.91 2.79 3375
410 2.07 2.39 2.41 1299
420 1.85 1.97 1.8 1715
430 1.52 1.64 1.6 545
440 1.25 1.34 1.46 1060
450 1.05 1.16 1.08 15050
460 0.85 0.99 1.11 60
470 0.71 0.97 1.22 85
480 0.6 0.71 0.63 72
490 0.5 0.61 0.9 41
500 0.42 0.54 0.48 378
510 0.35 0.47 0.69 84
520 0.28 0.42 0.53 30
530 0.3 0.37 0.3 1718
540 0.21 0.3 0.26 0
550 0.2 0.3 0.22 1174

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3105
10 0 0.08 0.02 143
15 0 0.27 0.02 83
20 0 0.09 0.02 3437
25 0 0.28 0.03 2620
30 0 0.28 0.03 46
35 0 0.09 0.06 117
40 0 0.1 0.06 976
45 0 0.12 0.04 85
50 0.08 0.13 0.08 2483
60 0.11 0.37 0.13 705
70 0.1 0.21 0.19 149
80 0.2 0.27 0.23 704
85 0.17 0.3 0.28 163
90 0.21 0.3 0.31 1542
95 0.26 0.35 0.37 901
100 0.31 0.4 0.39 3633
105 0.36 0.45 0.46 2338
110 0.4 0.74 0.56 382
115 0.5 0.6 0.63 888
120 0.6 0.7 0.66 2610
125 0.7 0.8 0.77 784
130 0.82 0.92 0.98 3785
135 0.98 1.05 1.18 1490
140 1.13 1.2 1.21 2104
145 1.28 1.37 1.4 11328
150 1.46 1.58 1.59 4510
155 1.67 1.8 1.86 672
160 1.92 2.05 2.1 5808
165 2.23 2.34 2.42 4277
170 2.55 2.67 2.81 8685
175 2.9 3.05 3.16 3208
180 3.3 3.45 3.6 8770
185 3.7 3.9 4 5300
190 4.2 4.4 4.65 6288
195 4.75 4.95 4.95 2814
200 5.35 5.6 5.79 19360
210 6.8 7 7.4 12184
220 8.5 8.75 8.75 11672
230 10.55 10.85 10.9 5846
240 13 13.3 14.12 10350
250 14.65 16.15 15.85 9710
260 18.2 19.5 20.65 3698
270 21.95 23.9 24.13 2570
280 27.15 27.85 29.55 2387
290 30 32.95 34 1221
300 36.8 39.9 38.85 640
310 44.35 44.95 43.03 208
320 51.1 53.05 52.6 232
330 58.5 60.65 61.3 161
340 66.85 69.05 69.61 330
350 75.5 77.95 77.15 232
360 84.9 88.1 85.75 0
370 94.55 98.05 84.35 0
380 104.55 108.05 102.11 0
390 114.9 118.05 111.8 0
400 124.9 128.05 179 0
410 135 138.05 0 0
420 145 148.05 165 0
430 153.5 158.05 0 0
440 164.65 168.05 162.08 0
450 173.5 178.05 245.9 0
460 183.5 188.05 0 0
470 194.8 198.05 0 0
480 204.2 208.05 0 0
490 214.3 218.05 0 0
500 223.5 228.05 0 0
510 234.25 238.05 0 0
520 243.5 248.1 0 0
530 253.5 258.05 260.32 0
540 263.5 268.05 0 0
550 273.5 278.05 0 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.5 273 1
10 262 266.5 0 0
15 257 261.5 270.3 1
20 252 256.5 0 0
25 247.65 252 0 0
30 242.5 247 0 0
35 237.9 242.5 0 0
40 233 237.5 0 0
45 228.5 233 0 0
50 223.75 228 223.45 9
55 219 223.5 225.2 54
60 214 219 213 16
65 209.85 214 193 4
70 205.15 209.5 0 0
75 200 204.5 143 42
80 195.55 200 184.62 232
85 191.1 195.5 204.5 98
90 186.5 190.5 124.8 15
95 181.85 186 165.15 40
100 177.2 181.5 176.95 122
105 172.55 177 177 31
110 167.95 172.5 173.95 43
115 163.35 167.5 164.8 128
120 158.75 163 157.02 73
125 154.2 158.05 157 111
130 149.7 153.6 149.95 223
135 145.15 148.95 148.86 90
140 140.65 144.3 140.63 234
145 136.2 138.85 135.86 124
150 131.75 134.4 130.25 163
155 127.35 130.85 136.3 138
160 124.5 126.25 121.9 265
165 120.2 121.9 118.1 157
170 115.1 117.6 113.85 238
175 111.65 113.25 112.4 260
180 107.55 109.15 108.18 966
185 103.4 105.8 109.66 157
190 99.3 100.95 98.68 685
195 95.3 95.75 93.2 349
200 91.3 92.95 90.99 7177
210 83.45 85.15 81.75 4181
220 76 77.75 75.35 3957
230 68.85 70.6 67.86 3450
240 62 63.75 60.16 1102
250 55.65 56.6 55.05 2232
260 49.7 51.15 49.5 1395
270 43.75 45.4 42.69 3968
280 37.65 39.8 37.25 6969
290 32.8 35 33.1 1323
300 29.25 30.65 28.3 4014
310 25.45 26.75 25.4 776
320 20.9 23.05 21.35 943
330 18.75 19.95 17.9 2576
340 16.05 17.3 15.51 836
350 13.65 14.95 13.3 3108
360 11.5 11.9 11.26 369
370 9.75 10.4 9.6 262
380 8.25 8.6 8.15 218
390 7 7.4 7 297
400 6 6.25 5.9 913
410 5 5.4 5.09 275
420 4.25 4.6 4.35 352
430 3.7 3.95 5.1 545
440 3.1 3.4 3.62 188
450 2.71 2.87 2.7 1812
460 2.28 2.68 3.25 17
470 1.97 2.2 2.95 8
480 1.7 1.91 2.02 76
490 1.47 1.68 2.15 5
500 1.28 1.49 1.37 120
510 1.12 1.3 1.7 25
520 0.98 1.19 1.51 85
530 0.86 1.05 1.08 139
540 0.76 0.92 1.38 2
550 0.72 0.83 0.79 6

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 13
10 0 0.1 0.01 7
15 0 0.11 0.03 1
20 0 0.11 0.04 1
25 0 0.12 0.06 40
30 0 0.13 0.08 37
35 0 0.15 0.11 106
40 0 0.37 0 0
45 0.02 0.19 0 0
50 0.06 0.22 0.14 768
55 0.1 0.25 0.27 18
60 0.1 0.45 0.23 64
65 0.13 0.31 0.26 28
70 0.2 0.36 0.31 24
75 0.26 0.37 0.36 533
80 0.29 0.47 0.42 154
85 0.34 0.53 0.46 67
90 0.42 0.6 0.63 63
95 0.51 0.68 0.65 158
100 0.66 0.73 0.72 1262
105 0.73 0.87 1.09 431
110 0.82 0.99 1.31 76
115 0.93 1.12 1.52 46
120 1.12 1.25 1.26 452
125 1.3 1.42 1.51 503
130 1.47 1.64 1.6 408
135 1.64 1.83 1.78 461
140 1.94 2.1 2.18 148
145 2.21 2.37 2.45 222
150 2.35 2.65 2.76 2249
155 2.84 3.05 3 157
160 3.15 4.4 3.5 1249
165 3.55 3.8 4 1317
170 4 4.25 4.2 1522
175 4.5 4.75 4.9 1144
180 5.05 5.3 5.53 2438
185 5.7 5.9 6.1 454
190 6.3 6.55 6.7 1055
195 7 7.3 7.35 2886
200 7.8 8.1 8.55 3936
210 9.55 9.85 10.28 1377
220 11.7 11.95 12.54 1580
230 13.35 14.35 14.95 1272
240 16.1 17.1 18.1 1136
250 19.85 20.25 20.8 851
260 23.3 24.8 24.78 586
270 26.7 28.8 29.05 823
280 31.1 33.3 33.4 1037
290 36.65 37.3 38.4 363
300 42.2 42.8 44.8 132
310 46.35 48.85 50.71 153
320 54.8 56.95 56 51
330 61.95 64.05 63.3 73
340 67.85 72 70.55 30
350 76 80.25 78.4 22
360 86.35 87.25 89.05 69
370 93.8 98.25 96.5 0
380 103.5 108.5 96.65 0
390 113.75 118.25 104.9 0
400 123.5 128.5 121.55 0
410 133.55 138.25 0 0
420 143.8 148.05 164 0
430 153.85 158.25 0 0
440 163.8 168.25 0 0
450 173.5 178.5 171.94 0
460 183.9 188.3 186.3 0
470 193.95 198.3 0 0
480 203.8 208.3 203.65 0
490 213.5 218.5 0 0
500 223.75 228.3 0 0
510 233.5 238.1 0 0
520 243.5 248.5 0 0
530 253.5 258.5 0 0
540 263.5 268.5 0 0
550 273.5 278.5 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.5 272.55 5
10 262 266.5 0 0
15 257 261.5 270 51
20 252 256.5 0 0
25 247.5 252 0 0
30 243 247.5 241.67 0
35 238 242.5 0 0
40 233.5 238 0 0
45 229 233.5 0 0
50 224.5 229 222.24 1443
55 219.5 224 216.4 420
60 215 219.5 213.78 362
65 210.5 215 214.5 155
70 206 210.5 210 225
75 201.5 206 200.22 128
80 197 201 192.93 201
85 192.5 196.5 166.75 286
90 188 191.5 188.3 118
95 183.5 187.5 183.26 70
100 179 183.5 173.5 385
105 174.5 179 160.5 62
110 170 174.5 172.13 204
115 165.5 168.5 165.26 389
120 161 165.5 162.29 307
125 156.5 161 159.48 443
130 152 156.15 152.08 355
135 148 152 148.91 99
140 143.5 148 142.85 508
145 139.5 144 147.24 584
150 135 139.5 135.45 799
155 131 134 133.03 165
160 126.5 131 133.7 352
165 122.5 126.9 125.5 372
170 118.5 122.7 119.39 749
175 114.5 117.35 117.73 439
180 110.7 114.8 109.76 941
185 106.7 110.05 105.95 2687
190 102.75 106.9 105.55 1139
195 99 103 99.3 565
200 95.25 97.7 95.09 4366
205 91.55 95.85 96.15 1121
210 87.95 90.6 87.85 1156
215 84.5 88.1 83.7 1152
220 80.95 84.65 80.53 1541
225 77.65 81.05 77.25 2311
230 74.3 76.9 74.6 1799
235 70.95 73.3 71 553
240 68 70.1 67.91 718
245 65 67.85 66.81 619
250 61.95 64 61.95 5034
255 59.05 61.1 62.2 587
260 56.15 58.35 56.98 2776
265 53.55 55.6 54.05 813
270 50.65 52.9 51.7 2751
275 48.2 51.05 47.5 559
280 45.7 48.45 45.47 2140
285 44.3 44.95 43.26 731
290 41.95 42.6 40.91 2044
295 39.7 41.3 38.45 291
300 37.55 39.95 36.3 5708
305 35.45 37 33.29 741
310 33.5 34.1 32.4 745
315 31.6 33.8 29.75 1174
320 29.8 31.4 28.95 661
325 28.05 28.8 27.25 289
330 26.4 27.1 25.7 467
335 24.85 25.4 23.5 1675
340 23.35 23.9 22.61 248
345 21.95 22.5 22.35 109
350 20.6 21.15 20.2 1021
355 19.35 19.9 19.75 1727
360 17.15 18.7 19.4 441
365 17 17.55 16.95 155
370 15.95 16.45 18.7 216
375 14.95 15.45 14.55 287
380 14 14.5 15.4 373
385 13.15 13.65 14.26 113
390 12.3 12.75 12.4 147
395 11.55 12 12.4 380
400 10.8 11.25 10.6 4689
405 10.1 10.55 10 78
410 9.5 9.95 9.27 90
415 8.9 9.35 10.95 81
420 8.3 8.75 9.23 305
425 7.8 8.25 12.7 147
430 7.3 7.75 7.4 331
435 6.85 7.25 8.5 200
440 6.4 6.85 6.37 8495
450 5.65 6.05 7.25 69
460 4.95 5.35 5.45 25
470 4.35 4.65 4.35 8
480 3.8 4.2 3.82 8
490 3.35 3.75 4 13
500 2.98 3.3 3.75 212
510 2.64 2.95 4.2 1
520 2.34 2.6 2.39 3
530 2.07 2.28 2.15 265
540 1.84 2.05 2.54 43
550 1.64 1.92 1.75 21

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.11 0.02 32
10 0 0.12 0 0
15 0 0.13 0 0
20 0 0.15 0 0
25 0 0.16 0.07 10
30 0 0.18 0 0
35 0.02 0.21 0 0
40 0.04 0.27 0 0
45 0.09 0.31 0 0
50 0.13 0.34 0.25 473
55 0.18 0.35 0.28 37
60 0.36 0.41 0.35 137
65 0.42 0.51 0.4 493
70 0.37 0.58 0.48 195
75 0.45 0.68 0.56 81
80 0.46 0.77 0.65 285
85 0.63 0.88 0.74 76
90 0.76 0.99 0.98 80
95 0.89 1.11 1.05 33
100 1.11 1.26 1.26 819
105 1.18 1.43 1.3 113
110 1.38 1.6 1.47 849
115 1.58 1.81 1.74 878
120 1.81 2.04 2.01 555
125 2.06 2.3 2.29 513
130 2.3 2.6 2.47 254
135 2.62 2.91 2.8 284
140 2.98 3.25 3.3 2459
145 3.4 3.65 3.66 229
150 3.75 4.1 4.07 1155
155 4.3 4.55 4.4 335
160 4.85 5.05 5.05 1177
165 5.2 5.6 5.52 1039
170 5.8 6.2 6.3 892
175 6.45 6.8 7 1587
180 7.1 7.5 7.72 2953
185 7.85 8.25 8.45 796
190 8.6 9.05 9.48 1278
195 9.45 9.95 10.2 1555
200 10.4 10.85 11.15 5368
205 11.35 11.85 11.63 380
210 12.4 12.9 13 1183
215 13.5 14.05 14.2 778
220 14.7 15.25 15.75 857
225 16 16.55 16.6 754
230 17.35 17.95 18.5 1828
235 18.8 19.4 19.8 448
240 20.35 20.9 21.35 1923
245 21.95 22.55 23.5 467
250 23.65 24.3 25.25 1134
255 25.45 26.1 27.1 401
260 27.4 28 29.95 831
265 29.4 30.05 30.89 323
270 31.5 32.15 33.04 631
275 33.7 34.4 36.49 373
280 36 36.7 37.97 1059
285 38.4 39.15 41.75 328
290 40.95 41.7 42.17 782
295 43.6 44.35 45.1 372
300 46.4 47.1 48.25 302
305 49.2 49.95 52.51 113
310 52.1 52.95 55.45 263
315 53 58 60.54 5
320 58.25 59.3 57.06 221
325 61.55 64.5 60.29 4
330 63 68 67.46 39
335 68.65 69.55 72.72 12
340 72.35 73.2 71.66 17
345 74.5 78.5 76.04 5
350 78.35 82.5 83.17 70
355 82.2 86.5 85.67 45
360 86.5 90.5 87.57 21
365 90.75 95 92.32 30
370 95.25 99.3 96.08 24
375 100.9 104 100.75 12
380 104.15 108.5 106.53 49
385 109 113.5 107.36 0
390 113.5 118.5 112.09 0
395 118.55 123.5 109.3 0
400 123.5 128.5 147 0
405 129 133.5 0 0
410 134 138.5 0 0
415 139 143.5 0 0
420 143.5 148.5 0 0
425 148.5 153.5 0 0
430 153.5 158.5 0 0
435 158.5 163.5 0 0
440 163.5 168.5 204.02 0
450 173.65 178.5 0 0
460 183.5 188.5 0 0
470 193.5 198.5 0 0
480 203.5 208.5 0 0
490 213.5 218.5 0 0
500 223.5 228.5 0 0
510 233.5 238.5 0 0
520 243.5 248.5 0 0
530 253.5 258.5 0 0
540 263.5 268.5 0 0
550 273.5 278.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.5 266.52 26
10 262 266.5 275.8 46
15 257 261.5 270.54 35
20 252 256.5 265.75 1
25 247.5 252 247.4 2
30 243 247.5 0 0
35 238.5 243 243.92 1
40 233.5 238.5 238.29 14
45 229 233.5 224.43 5
50 224.5 229 226.91 47
60 215.5 220 214.33 4
70 206.5 211 220.09 4
80 197.5 202 207.1 119
90 188.5 193 192.99 96
100 179.5 183.5 181 46
110 170.5 175 184.61 32
120 161.5 166 166.41 45
130 153 156.8 166.85 67
135 148.5 153 154.99 39
140 144 148.5 145.28 58
145 140 144 143.3 6
150 135.5 139.4 137.75 61
155 131.5 135.1 131.1 97
160 127.5 131 126.95 798
165 123.5 126.5 126.7 68
170 119.5 122.3 118.71 126
175 115.5 119.5 116.9 76
180 111.5 114.55 109.25 191
185 107.5 111.75 110.21 448
190 103.75 106.8 104 137
195 100 104 103.55 132
200 96.25 99.5 95.47 967
210 89.3 93.3 90 176
220 82.05 84.75 82.95 578
230 75.35 77.95 75.9 378
240 70.2 71.95 69.2 880
250 64.4 65.2 62.97 1120
260 58.6 59.4 57.1 1602
270 53.1 53.95 51.5 1947
280 48.05 49.9 47.41 1788
290 43.3 45.1 42.5 1404
300 38.85 40.5 38.6 5272
310 33.8 36.5 34.15 673
320 30.05 32.75 30.6 1145
330 26.65 28.5 27.11 713
340 23.5 26.1 23.7 2376
350 21.7 22.5 21.15 1276
360 18.2 19.95 18.9 486
370 15.95 17.65 16.74 214
380 14.95 16.55 14.15 2643
390 13.15 13.8 13 169
400 11.6 12.25 11.43 1265
410 10.25 10.85 10.15 220
420 8 9.6 9 191
430 7.95 8.5 7.95 162
440 7 7.55 7 89
450 6.2 6.7 6.03 1845
460 5.45 6.95 6.6 40
470 4.8 5.45 4.9 107
480 4.25 4.75 4.38 78
490 3.75 4.25 4.43 61
500 3.35 3.8 3.4 461
510 3 3.35 3.2 840
520 2.45 3.05 3.1 722
530 2.37 2.65 2.45 1089

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.01 0.05 5
15 0 0.16 0.05 1
20 0 0.18 0.08 1
25 0 0.21 0.1 1
30 0.02 0.24 0.13 125
35 0 0.27 0.17 1
40 0.03 0.31 0.21 13
45 0.07 0.36 0.26 1
50 0.25 0.38 0.29 2092
60 0.38 0.45 0.38 59
70 0.37 0.64 0.53 15
80 0.68 0.84 0.69 30
90 0.78 1.07 0.9 25
100 0.92 1.35 1.25 173
110 1.4 1.92 1.66 19
120 1.87 2.18 2.11 106
130 2.41 2.94 2.59 49
135 2.75 3.15 3 49
140 3.1 3.45 3.2 138
145 3.45 3.85 3.85 24
150 3.85 4.35 4.3 206
155 4.35 4.75 4.82 22
160 4.85 5.25 5.3 332
165 5.4 5.85 5.85 414
170 6 6.45 6.45 894
175 6.65 7.1 7.2 216
180 7.35 7.85 7.91 270
185 8.1 8.6 9.05 193
190 8.9 9.45 9.45 138
195 9.8 10.35 10.5 392
200 10.7 11.3 11.53 462
210 12.8 13.4 13.98 436
220 14.2 15.8 16.1 2622
230 17.85 18.5 19.46 555
240 20.85 21.55 22.15 324
250 24.2 24.95 25.75 2918
260 27.95 28.75 29.45 756
270 32.15 32.95 33.59 343
280 36.55 37.45 37 1106
290 41.5 43.45 43.1 243
300 46.95 47.8 48.35 741
310 52.7 53.65 54.58 83
320 58.85 59.95 60.45 43
330 63.9 68.1 67.28 76
340 72.65 73.75 74.25 15
350 80.35 83 83.5 120
360 88.3 89.35 92.8 25
370 96.85 99.5 99.45 31
380 104 108.25 106.53 12
390 113.5 118.25 118.43 0
400 124 128.5 125.37 0
410 134.05 138.5 132.09 0
420 144 148.5 150.47 1
430 154 158.5 0 0
440 163.55 168.5 0 0
450 173.5 178.5 180.74 0
460 183.5 188.5 0 0
470 193.5 198.5 0 0
480 203.5 208.5 0 0
490 213.5 218.5 0 0
500 223.5 228.5 230.95 0
510 233.5 238.5 0 0
520 243.5 248.5 0 0
530 253.5 258.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 180 184 180 36
105 175.5 180 173.5 16
110 171 174.5 175.25 1
115 166.5 170.5 167.43 7
120 162.5 166 161.71 20
125 158 161.5 157.23 17
130 153.5 157.55 154 3
135 149.5 153 155.74 4
140 145 149 146.11 51
145 141 144.5 144.4 14
150 136.5 140.5 137.7 214
155 132.5 136 141.78 1
160 128.5 132 129 1
165 124.5 127.55 122.55 27
170 120.5 123.95 120 18
175 116.5 119.5 117.47 63
180 112.5 117 115.1 31
185 109 112 110 5
190 105 108 104.85 49
195 101.5 104.7 101.57 7
200 97.55 101.25 99.13 126
210 90.5 93.5 89.73 126
220 83.5 87.25 83.08 45
230 77.4 80.25 77 93
240 70.5 74.4 69.53 13
250 64.5 68 66.9 311
260 59 62.95 58.99 189
270 54.1 56.7 55.69 541
280 49.45 51.45 49.35 545
290 45.45 46.4 44.63 342
300 41.1 43.1 40 466
310 37 38.95 36.51 145
320 33.25 34.25 32.98 127
330 29.8 30.7 30.33 154
340 26.65 27.7 26.37 278
350 23.75 24.65 23.9 761
360 20.1 22.05 21 132
370 18.75 19.75 19.06 53
380 16.65 17.55 17.03 22
390 13.75 15.65 14.81 3
400 13.1 14.1 13.25 16
410 11.6 12.5 11.8 16
420 9.25 11.95 10.4 86
430 9.1 10.95 11.05 20
440 8.1 9.4 8.53 11
450 7.15 7.95 7.33 74
460 6.35 7.05 6.5 22
470 5.65 6.35 7.33 18
480 5 6.6 6.77 8
490 4.45 5 5.81 5
500 3.95 4.5 4.5 37
510 3.5 4 3.92 29
520 3.1 3.75 3.55 3
530 2.8 3.4 3.85 33
540 2.5 2.98 2.82 18
550 2.42 2.6 2.42 184

Puts

Strike Bid Ask Last Price Open Interest
100 1.1 1.52 1.42 128
105 1.3 1.7 1.61 26
110 1.51 1.92 1.89 5
115 1.75 2.16 2.08 11
120 1.99 2.43 2.02 18
125 2.3 2.73 2.64 11
130 2.6 3.1 2.77 5
135 2.95 3.45 3.4 70
140 3.3 3.85 3.85 19
145 3.95 4.3 0 0
150 4.25 4.75 4.7 15
155 4.7 5.3 5.15 40
160 5.25 5.85 5.8 7
165 5.9 6.45 6.57 40
170 6.5 7.1 7.1 11
175 7.15 7.85 7.8 5
180 7.85 8.6 8.47 29
185 8.65 9.4 9.42 63
190 9.5 10.3 10.3 16
195 10.45 11.2 11.3 2
200 11.4 12.2 12.1 118
210 13.55 14.4 14.5 97
220 15.95 16.85 16.85 139
230 18.65 19.65 20.11 65
240 21.7 22.75 23 2
250 25.1 26.2 26.65 29
260 28.85 30 30.5 7
270 33.15 34.2 34.5 55
280 37.55 38.8 39.66 82
290 42.6 43.8 41.68 1
300 47.95 49.2 49.3 5
310 53.6 55.05 56.33 11
320 59.8 61.2 62.66 47
330 66.3 67.8 68.81 7
340 73.45 74.85 0 0
350 79.45 83.5 83.6 2
360 88.7 91.5 0 0
370 97.1 100 0 0
380 104.2 109 104.04 1
390 113.5 118.5 0 0
400 123.5 128.5 127.5 0
410 133.5 138.5 0 0
420 143.5 148.5 0 0
430 153.55 158.5 0 0
440 163.5 168.5 0 0
450 173.5 178.5 0 0
460 183.5 188.5 0 0
470 193.5 198.5 0 0
480 203.5 208.5 0 0
490 213.5 218.5 0 0
500 223.5 228.5 0 0
510 233.5 238.5 0 0
520 243.5 248.5 0 0
530 253.5 258.5 0 0
540 263.5 268.5 0 0
550 273.5 278.5 0 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 →

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 →