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: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 91.9 95.6 0 0
185 86.95 90.6 72.25 0
190 82 85.55 0 0
195 76.95 80.6 0 0
200 72.55 75.1 0 0
205 67.55 70.15 72.32 0
210 62.55 65.15 64.75 0
215 57 60.45 59.28 0
220 52.6 55.45 54.35 0
222.5 49.5 53 0 0
225 47 50.45 49.08 1
227.5 44.5 47.9 0 0
230 42.55 45.15 47.9 1
232.5 39.5 43.05 37.05 0
235 37.55 40.15 42.15 0
237.5 35.1 38.05 36.44 0
240 32 35.55 34.03 0
242.5 29.5 33.05 22.2 0
245 27.1 30.3 28.19 51
247.5 24.5 27.8 29.45 0
250 22 25.4 24.65 5
252.5 19.5 22.85 22.09 0
255 17.6 20.1 18.71 13
257.5 15.15 17.65 16.75 16
260 12.85 14.75 13.83 261
262.5 9.9 12.55 12.24 234
265 7.6 9.75 9.2 330
267.5 6.1 6.55 6.75 366
270 3.95 4.2 4.2 1437
272.5 2.22 2.27 2.16 2141
275 0.91 0.94 0.92 4133
277.5 0.27 0.29 0.26 3990
280 0.08 0.1 0.08 7762
282.5 0.03 0.05 0.05 1877
285 0.01 0.02 0.02 3007
287.5 0.01 0.02 0.02 842
290 0 0.01 0.01 1436
292.5 0 0.01 0.01 997
295 0 0.01 0.01 885
297.5 0 0.02 0.01 160
300 0 0.01 0.01 2183
302.5 0 0.01 0.01 119
305 0 0.01 0.01 238
310 0 0.01 0.01 64
315 0 0.01 0.01 4
320 0 0.01 0.01 2
325 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 0.01 0.02 847
185 0 0.01 0.07 352
190 0 0.01 0.25 300
195 0 0.01 0.3 299
200 0 0.01 0.02 19
205 0 0.01 0.01 1
210 0 0.61 1.04 106
215 0 0.01 0.21 19
220 0 1.86 0.01 49
222.5 0 1.94 0.01 1
225 0 0.06 0.02 220
227.5 0 1.94 0.01 5
230 0 0.6 0.01 16
232.5 0 0.91 0.01 87
235 0 0.01 0.01 145
237.5 0 0.41 0.01 56
240 0 0.45 0.01 335
242.5 0 0.04 0.01 207
245 0 0.03 0.01 201
247.5 0 0.21 0.01 159
250 0 0.03 0.01 687
252.5 0 0.02 0.01 344
255 0.01 0.02 0.01 857
257.5 0.02 0.03 0.02 813
260 0.02 0.04 0.04 753
262.5 0.04 0.06 0.05 601
265 0.07 0.08 0.07 1482
267.5 0.15 0.16 0.15 1573
270 0.36 0.39 0.38 3077
272.5 0.94 1.02 1.04 9133
275 2.04 2.19 2.23 1004
277.5 3.8 4.45 4 1159
280 5.7 6.9 6.95 341
282.5 7.45 9.95 9.42 191
285 10.1 12.3 11.25 67
287.5 12.35 15.3 13.17 53
290 14.9 17.75 16.4 0
292.5 17.4 20.05 14.1 0
295 19.85 22.8 0 0
297.5 22.4 25.3 24.37 0
300 24.9 27.75 26.82 1
302.5 27.35 30.3 23.81 0
305 29.85 32.55 0 0
310 34.9 37.5 0 0
315 39.9 42.5 0 0
320 44.9 47.4 46.55 1
325 49.95 52.5 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 162.45 165.55 165.02 0
120 152.6 155.2 149.55 0
125 147.05 150.65 0 0
130 142.05 145.65 0 0
135 137.05 140.65 0 0
140 132.05 135.65 136.17 0
145 127.05 130.6 0 0
150 122.05 125.6 110 0
155 117.1 120.65 0 0
160 112.1 115.65 109.18 0
165 107.1 110.65 0 0
170 102.1 105.65 0 0
175 97.1 100.65 0 0
180 92.1 95.65 0 0
185 87.65 90.25 94.32 5
190 82.1 85.65 67.58 4
195 77.1 80.7 0 0
200 72.1 75.65 77.35 0
205 67.6 70.2 67.95 4
210 62.65 65.25 63.5 2
215 57.1 60.65 62.36 10
217.5 54.6 57.75 56.2 0
220 52.6 55.65 53.51 20
222.5 50.15 52.75 0 0
225 47.75 50.25 49.2 36
227.5 44.65 48.15 45.95 43
230 42.25 45.2 44 44
232.5 39.65 43.15 37.65 0
235 37.15 40.3 43.45 23
237.5 35.25 37.8 39.65 3
240 33.5 35.2 34 169
242.5 30.25 32.55 31.32 70
245 27.75 29.55 28.28 245
247.5 24.65 28.2 26.18 55
250 23.35 24.55 24.2 3846
252.5 20.25 22.7 22.7 415
255 18.05 19.75 19.5 1163
257.5 15.45 17 16.92 716
260 13.6 14.55 14.31 2304
262.5 11.3 11.75 11.9 1614
265 9.1 9.3 9.3 2237
267.5 6.85 7.1 7.5 2816
270 4.95 5.1 5.1 3877
272.5 3.25 3.4 3.25 2061
275 1.93 1.98 1.89 10423
277.5 1 1.03 0.97 6989
280 0.45 0.49 0.44 25439
282.5 0.19 0.21 0.2 7162
285 0.08 0.1 0.1 19598
287.5 0.03 0.05 0.04 3592
290 0.02 0.03 0.03 10837
292.5 0.01 0.02 0.01 2274
295 0.01 0.02 0.01 7847
297.5 0 0.21 0.01 860
300 0 0.01 0.01 5579
302.5 0 0.01 0.01 184
305 0 0.01 0.01 3542
310 0 0.01 0.01 1147
315 0 0.13 0.01 384
320 0 0.01 0.01 143
325 0 0.21 0.01 26
330 0 0.01 0.01 24
335 0 0.38 0 0
340 0 0.01 0.06 118
345 0 0.01 0.02 1
350 0 0.35 0 0
355 0 0.34 0 0
360 0 0.34 0 0
365 0 0.33 0 0
370 0 0.01 0.01 1
375 0 0.01 0.46 11
380 0 0.01 0.01 20
385 0 0.01 0.03 1
390 0 0.01 0.01 1
395 0 0.01 0 0
400 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 2
120 0 0.01 0 0
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0.01 226
145 0 0.01 0 0
150 0 0.01 0.01 759
155 0 0.01 0.02 11
160 0 0.01 0.02 153
165 0 0.01 0.02 267
170 0 0.02 0.01 119
175 0 0.02 0.02 438
180 0 0.22 0.05 28
185 0 0.02 0.01 40
190 0 0.02 0.01 125
195 0 0.01 0.01 703
200 0 0.01 0.01 1351
205 0 0.01 0.01 237
210 0 0.02 0.01 2106
215 0 0.02 0.01 1650
217.5 0 0.02 0.02 359
220 0 0.03 0.01 1636
222.5 0 0.03 0.01 1991
225 0 0.01 0.01 1514
227.5 0 0.01 0.02 1314
230 0.01 0.05 0.01 11411
232.5 0 0.02 0.01 613
235 0.01 0.02 0.01 1414
237.5 0.01 0.03 0.02 2142
240 0.01 0.03 0.02 2038
242.5 0.01 0.03 0.03 1272
245 0.02 0.03 0.02 3843
247.5 0.03 0.04 0.03 1529
250 0.03 0.05 0.05 3266
252.5 0.04 0.06 0.06 1760
255 0.06 0.07 0.06 5008
257.5 0.09 0.1 0.09 2288
260 0.13 0.17 0.14 10090
262.5 0.22 0.23 0.22 2798
265 0.37 0.39 0.4 5047
267.5 0.63 0.66 0.68 2256
270 1.11 1.15 1.13 4601
272.5 1.84 1.94 1.95 2811
275 2.98 3.1 3.02 3387
277.5 4.5 4.7 4.75 1807
280 6.3 7.1 6.75 1218
282.5 8.75 9.2 8.88 536
285 10.95 11.95 10.74 5462
287.5 12.95 15.2 13.3 272
290 15.45 17 15.69 70
292.5 17.35 20.2 14.75 0
295 19.85 22.7 20.95 0
297.5 22.35 25.2 0 0
300 24.9 27.65 28 1
302.5 27.35 30.2 0 0
305 29.85 32.7 32 0
310 34.9 37.5 36.25 10
315 39.85 42.7 0 0
320 44.9 47.65 0 0
325 49.85 52.7 0 0
330 54.9 57.65 0 0
335 59.85 62.7 0 0
340 64.9 67.65 0 0
345 69.85 72.7 0 0
350 74.9 77.65 0 0
355 79.9 82.5 0 0
360 84.9 87.65 0 0
365 89.9 92.4 0 0
370 94.95 97.5 0 0
375 99.9 102.5 0 0
380 104.9 107.55 0 0
385 109.85 112.7 0 0
390 114.9 117.65 0 0
395 119.9 122.5 0 0
400 124.9 127.65 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 82.15 85.75 0 0
195 77.15 80.65 0 0
200 72.15 75.7 0 0
205 67.7 70.25 0 0
210 62.15 65.7 68.88 0
215 57.2 60.75 60.53 0
220 52.2 55.7 0 0
225 47.2 50.35 50.12 25
230 42.2 45.75 47.44 18
235 37.75 40.35 0 0
237.5 35.3 37.9 0 0
240 32.35 35.55 0 0
242.5 29.75 33 31.47 3
245 27.85 30.2 32.97 16
247.5 24.8 28.35 0 0
250 22.35 25.9 23.84 21
252.5 19.8 23.45 0 0
255 17.65 19.8 18.74 4
257.5 15.05 18.2 18.4 5
260 14.05 15 14.45 31
262.5 11.45 12.65 12.37 11
265 9.3 10.1 9.85 851
267.5 6.55 8.6 7.8 121
270 5.65 6.1 5.75 186
272.5 3.8 4.65 4.1 571
275 2.7 2.97 2.76 623
277.5 1.5 1.95 1.75 539
280 1.01 1.15 1.04 1316
282.5 0.58 0.8 0.62 532
285 0.32 0.37 0.35 931
287.5 0.18 0.22 0.21 167
290 0.11 0.13 0.11 507
292.5 0.06 0.09 0.08 51
295 0.04 0.06 0.05 150
297.5 0.02 0.04 0.06 17
300 0.02 0.03 0.03 1149
302.5 0 0.22 0.03 2
305 0 0.02 0.02 10
310 0 0.22 0.02 47
315 0 0.3 0.01 4
320 0 0.01 0.02 11
325 0 0.42 0 0
330 0 1.08 0 0
335 0 1.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.98 0 0
195 0 1.08 0.01 1
200 0 0.54 0.01 22
205 0 0.52 0.04 58
210 0 0.22 0.07 9
215 0 0.03 0.01 1
220 0.01 0.04 0.03 9
225 0.02 0.04 0.15 2
230 0.03 0.05 0.05 173
235 0 0.06 0.08 21
237.5 0.05 0.07 0.07 179
240 0.06 0.08 0.07 114
242.5 0.08 0.1 0.08 41
245 0.1 0.11 0.11 86
247.5 0.12 0.14 0.13 76
250 0.15 0.17 0.16 354
252.5 0.18 0.21 0.18 42
255 0.24 0.45 0.24 183
257.5 0.32 0.53 0.34 107
260 0.41 0.62 0.44 606
262.5 0.59 0.72 0.6 409
265 0.7 0.93 0.84 470
267.5 1.1 1.35 1.26 203
270 1.8 2.04 1.81 543
272.5 2.57 3.15 2.75 396
275 3.4 4.4 3.95 424
277.5 4.75 6.25 4.95 506
280 6.3 7.35 6.9 130
282.5 8.45 9.5 8.54 33
285 10.85 12.2 12.15 28
287.5 12 15.4 15.4 19
290 14.8 17.6 15.3 12
292.5 17.25 20.55 0 0
295 19.5 23.05 0 0
297.5 22.4 25.5 0 0
300 24.9 27.4 0 0
302.5 27.4 30 0 0
305 29.9 33 0 0
310 34.6 38 0 0
315 39.9 42.5 0 0
320 44.5 48 0 0
325 49.5 53 0 0
330 54.5 58 0 0
335 59.5 63 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 172.7 175.2 175.11 19
105 167.1 170.65 170.75 0
110 162.1 165.75 167.4 6
115 157.1 160.7 131.82 0
120 152 155.7 157.4 1
125 147.1 150.7 130.2 6
130 142.15 145.75 147.2 0
135 137.05 140.3 126.56 1
140 132.15 135.75 133.65 0
145 127.15 130.7 111.6 1
150 122.15 125.7 125.29 58
155 117.2 120.75 114.84 0
160 112.1 115.75 118.47 124
165 107.2 110.75 111.4 12
170 102.1 105.75 106.09 2
175 97.2 100.75 98.3 52
180 92.95 95.75 94.23 130
185 88.15 89.85 88.82 210
190 82.25 85.8 88.01 190
195 77.8 80.25 77.3 403
200 73.15 74.75 74.5 1440
205 67.25 70.8 73.24 669
210 63.15 65 63.5 1410
215 58.05 60.05 59.26 1274
220 53.35 54.7 54.57 7110
225 48.15 49.75 49.33 3680
230 43.45 44.7 44.19 7121
232.5 39.85 43.4 44.5 90
235 38.45 39.65 39.8 2875
237.5 35 38.15 35.1 112
240 33.8 34.6 34.3 4276
242.5 30 33.2 31.34 232
245 28.4 29.6 29 7808
247.5 26.3 27.5 26.9 1662
250 24.05 24.65 24.05 8335
252.5 21.25 22.4 21.65 2473
255 19 19.95 19.4 17771
257.5 16.85 18 16.9 2428
260 14.4 15 14.55 20725
262.5 12.2 12.85 12.8 4034
265 10.1 10.55 10.1 13978
267.5 8.15 8.6 8.15 2082
270 6.35 6.55 6.4 25433
272.5 4.75 5.1 4.8 3743
275 3.4 3.55 3.5 28992
277.5 2.33 2.42 2.41 2155
280 1.52 1.59 1.56 26524
282.5 0.94 1.04 1 950
285 0.58 0.64 0.6 25505
287.5 0.35 0.39 0.37 180
290 0.23 0.25 0.25 46321
292.5 0.14 0.17 0.18 782
295 0.11 0.12 0.11 9512
297.5 0.07 0.09 0.09 257
300 0.06 0.07 0.06 28958
302.5 0.03 0.05 0.05 12
305 0.02 0.04 0.03 6956
310 0.01 0.02 0.02 64746
315 0 0.02 0.01 2260
320 0 0.03 0.01 11674
325 0 0.01 0.01 1579
330 0 0.01 0.01 3926
335 0 0.01 0.02 474
340 0 0.01 0.02 2478
345 0 0.01 0.01 263
350 0 0.01 0.02 2169
355 0 0.01 0.02 62
360 0 0.01 0.01 1187
365 0 0.01 0.01 105
370 0 0.01 0.03 9377
375 0 0.01 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1103
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.01 0.01 173
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2464

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 904
105 0 0.01 0.01 417
110 0 0.01 0.05 181
115 0 0.01 0.01 61
120 0 0.01 0.02 166
125 0 0.01 0.01 1037
130 0 0.03 0.01 638
135 0 0.44 0.03 502
140 0 0.01 0.01 1430
145 0 0.01 0.02 1876
150 0 0.06 0.02 719
155 0 0.01 0.01 609
160 0 0.02 0.02 4175
165 0 0.02 0.01 1969
170 0 0.01 0.02 1485
175 0 0.02 0.01 2973
180 0.01 0.05 0.01 6974
185 0 0.05 0.01 6463
190 0.01 0.18 0.01 3678
195 0.01 0.03 0.03 2412
200 0.01 0.03 0.02 7297
205 0.02 0.07 0.03 5456
210 0.03 0.04 0.02 6527
215 0.04 0.05 0.03 4336
220 0.04 0.05 0.04 20574
225 0.05 0.07 0.06 17039
230 0.07 0.08 0.07 13760
232.5 0.07 0.09 0.08 935
235 0.09 0.1 0.09 7613
237.5 0.1 0.12 0.11 1431
240 0.12 0.13 0.12 10109
242.5 0.14 0.16 0.14 1445
245 0.17 0.18 0.17 12545
247.5 0.2 0.22 0.2 1096
250 0.24 0.27 0.27 13367
252.5 0.3 0.33 0.33 1962
255 0.39 0.43 0.4 9184
257.5 0.5 0.55 0.55 1799
260 0.66 0.73 0.69 7546
262.5 0.91 0.97 0.96 2044
265 1.22 1.3 1.28 11207
267.5 1.72 1.87 1.71 2194
270 2.43 2.52 2.47 9811
272.5 3.2 3.45 3.29 1499
275 4.25 4.6 4.45 13849
277.5 5.25 6.05 5.79 1684
280 7.05 7.7 7.6 4157
282.5 8.7 9.7 9.55 32
285 11.2 11.85 11.8 2456
287.5 13 14.2 13.85 10
290 15.95 16.95 16.55 3891
292.5 17.4 20 18.19 2
295 19.7 22.8 21.5 51
297.5 22.2 25.3 0 0
300 25.75 26.9 26 185
302.5 27.4 30 0 0
305 29.7 32.8 30.9 1
310 34.85 37.55 39.55 4
315 39.7 42.8 39.55 0
320 44.85 47.55 41.68 0
325 49.7 52.8 48.72 0
330 55.65 56.75 56 6
335 59.7 62.8 80.72 0
340 64.85 67.7 85.35 0
345 69.7 72.8 0 0
350 74.85 77.45 103.8 0
355 79.7 82.8 0 0
360 84.85 87.7 0 0
365 89.9 92.55 0 0
370 94.85 97.7 0 0
375 99.9 102.8 0 0
380 104.85 107.5 0 0
390 114.85 117.7 0 0
400 124.85 127.45 0 0
410 134.85 137.7 0 0
420 144.85 147.7 0 0
430 154.85 157.7 0 0
440 164.85 167.4 0 0
450 174.85 177.7 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 62.85 65.4 0 0
215 57.25 60.85 0 0
220 52.25 55.9 0 0
225 47.95 50.5 0 0
230 43 45.7 0 0
235 37.4 40.55 0 0
240 32.85 35.35 34.08 1
245 27.65 31.05 29.23 3
247.5 25.1 28.75 0 0
250 22.75 26.2 23.4 2
252.5 20.2 23.9 0 0
255 17.85 21.5 18.24 1
257.5 15.5 19.15 0 0
260 13.35 16.25 13.53 6
262.5 11.05 14.1 13.7 0
265 9.65 11.55 10.4 20
267.5 8.4 9.45 8.9 0
270 5.7 6.95 6.75 49
272.5 5.05 5.3 5 0
275 3.7 4.45 3.8 336
277.5 2.61 2.9 2.72 0
280 1.75 2.09 1.73 214
282.5 1.14 1.53 1.28 0
285 0.72 0.78 0.85 342
287.5 0.45 0.5 0.53 0
290 0.29 0.34 0.35 47
292.5 0.19 0.22 0.23 0
295 0.13 0.16 0.25 156
297.5 0.09 0.12 0.11 0
300 0.06 0.09 0.1 245
305 0.03 0.06 0.04 1
310 0.01 0.04 0 0
315 0 0.03 0 0
320 0 0.03 0 0
325 0 0.94 0 0
330 0 0.9 0 0
335 0 0.87 0 0
340 0 0.84 0 0
345 0 0.82 0 0
350 0 0.99 0 0
355 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
210 0.02 0.05 0 0
215 0.02 0.06 0.04 0
220 0.04 0.07 0 0
225 0.05 0.08 0 0
230 0.07 0.1 0.08 1
235 0.1 0.13 0.11 1
240 0.14 0.17 0.14 12
245 0.2 0.23 0.31 8
247.5 0.24 0.27 0.25 0
250 0.3 0.33 0.31 10
252.5 0.38 0.41 0.4 0
255 0.48 0.51 0.48 13
257.5 0.42 0.66 0.58 0
260 0.83 1.05 0.84 45
262.5 1.09 1.16 1.16 0
265 1.29 1.55 1.5 78
267.5 1.82 2.3 2.02 0
270 2.52 3.15 2.56 49
272.5 3.25 3.8 3.8 0
275 4.05 5.7 4.7 21
277.5 5.45 7.25 6.04 0
280 6.8 8.65 7.95 10
282.5 8.55 9.9 9.85 0
285 10.4 12.95 11.65 3
287.5 12.7 15.25 0 0
290 14.4 18.15 18 1
292.5 16.85 20.7 0 0
295 19.9 22.5 0 0
297.5 21.95 25.55 0 0
300 24.9 27.5 0 0
305 29.85 32.75 0 0
310 34.9 37.65 0 0
315 39.35 43.1 0 0
320 44.9 48 0 0
325 49.45 53.15 0 0
330 54.4 58.05 0 0
335 59.45 63.05 0 0
340 64.45 67.5 0 0
345 69.45 73.05 0 0
350 74.9 77.5 0 0
355 79.5 83.05 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 67.8 70.55 0 0
210 62.8 65.55 0 0
215 57.8 60.55 0 0
220 52.4 55.95 0 0
225 47.95 50.6 0 0
230 42.35 46 0 0
235 37.35 41.15 0 0
240 32.4 36.2 0 0
245 27.55 31.3 0 0
250 22.65 26.5 0 0
255 18 21.75 0 0
260 13.5 17.25 0 0
265 9.75 12.85 0 0
270 5.6 9.2 7.94 0
275 2.58 5.3 4.45 0
280 1.63 2.8 2.5 0
285 0.42 1.98 1.18 0
290 0.09 1.97 0.5 0
295 0 2.33 0 0
300 0 2.23 0.18 0
305 0 2.18 1.12 0
310 0 2.16 1.07 0
315 0 2.15 0 0
320 0 2.14 0 0
325 0 2.13 0 0
330 0 2.13 0 0
335 0 2.13 0 0
340 0 2.13 0 0
345 0 2.13 0 0
350 0 0.02 0 0

Puts

Strike Bid Ask Last Price Open Interest
205 0 2.15 0 0
210 0 2.16 0 0
215 0 2.18 0 0
220 0 2.19 0 0
225 0 2.22 0 0
230 0 2.25 0 0
235 0 2.28 0 0
240 0 2.32 0 0
245 0 2.4 0 0
250 0.02 1.25 0 0
255 0.2 1.05 0 0
260 0.77 1.31 0 0
265 1.59 2.53 1.85 0
270 1.21 4 3.25 0
275 4.35 6.15 5.25 0
280 6.75 9.6 7.94 0
285 10.75 13.25 0 0
290 14.5 18.4 0 0
295 19.45 23.2 0 0
300 24.4 28.15 0 0
305 29.8 32.55 0 0
310 34.45 38.15 0 0
315 39.8 42.55 0 0
320 44.45 48.15 0 0
325 49.8 53.15 0 0
330 54.85 57.55 0 0
335 59.85 62.55 0 0
340 64.5 68 0 0
345 69.45 73.15 0 0
350 74.45 77.95 0 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 162.1 165.75 0 0
120 152.1 155.8 0 0
125 147.25 150.8 0 0
130 142.25 145.8 0 0
135 137.25 140.8 0 0
140 132.15 135.85 0 0
145 127.25 130.85 0 0
150 122.25 125.85 114.81 1
155 117.2 120.9 0 0
160 112.3 115.9 0 0
165 107.85 110.45 0 0
170 102.35 105.85 76.3 1
175 97.85 100.45 91 2
180 92.35 95.9 0 0
185 87.35 90.9 94.5 3
190 82.9 85.5 84.98 3
195 77.75 80.6 77.42 1
200 72.4 75.85 77.97 218
205 67.45 71 70.65 15
210 62.45 66 68.72 15
215 57.5 61 62.94 18
220 52.5 56.05 54.15 69
225 47.9 50.75 48.9 28
230 43.05 44.8 44.5 277
235 37.65 40.8 40.25 142
240 33.35 35.9 35.4 203
245 29.2 30 29 308
250 24.5 25.1 25.15 726
255 19.9 20.15 20.13 1842
257.5 17.5 18.15 18.35 7
260 15.45 15.75 15.45 11406
262.5 13.3 13.95 13.75 27
265 11.3 11.65 11.35 2245
267.5 9.45 10.05 9.55 47
270 7.75 8.1 7.8 5681
272.5 6.1 6.45 6.27 176
275 4.9 5.15 4.9 6415
277.5 3.7 4 3.7 307
280 2.68 2.84 2.82 8071
282.5 1.95 2.11 2.18 247
285 1.37 1.49 1.37 3383
287.5 0.93 1.08 1.05 120
290 0.63 0.7 0.66 2822
292.5 0.41 0.45 0.44 48
295 0.28 0.31 0.3 5808
297.5 0.19 0.21 0.23 89
300 0.13 0.15 0.15 2652
302.5 0.09 0.11 0.11 111
305 0.06 0.09 0.08 459
310 0.03 0.05 0.04 599
315 0.03 0.04 0.04 171
320 0.01 0.03 0.02 59
325 0 0.22 0.02 110
330 0 0.11 0.04 4
335 0 0.71 0.02 60
340 0 0.7 0.03 43
345 0 0.68 0 0
350 0 0.67 0.06 10
355 0 0.66 0 0
360 0 0.65 0.01 0
365 0 0.83 0 0
370 0 0.82 0 0
375 0 0.61 0 0
380 0 0.04 0.01 2
385 0 0.6 0.01 0
390 0 0.79 0.01 9
395 0 0.78 0 0
400 0 0.02 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.73 0.01 2
120 0 0.75 0 0
125 0 0.76 0 0
130 0 0.77 0 0
135 0 0.78 0.05 1
140 0 0.59 0.04 1
145 0 0.6 0.04 5
150 0 0.61 0.08 12
155 0 0.62 0.04 11
160 0 0.64 0.01 2
165 0 0.65 0.04 3
170 0 0.02 0.02 181
175 0.01 0.16 0.02 161
180 0 0.7 0.02 51
185 0 0.28 0.03 72
190 0.01 0.03 0.02 71
195 0.02 0.04 0.03 158
200 0.03 0.05 0.03 253
205 0.04 0.06 0.04 184
210 0.05 0.07 0.06 594
215 0.07 0.09 0.07 255
220 0.09 0.11 0.1 706
225 0.12 0.14 0.11 340
230 0.16 0.18 0.17 2162
235 0.21 0.23 0.21 1804
240 0.28 0.49 0.28 1624
245 0.38 0.41 0.4 1411
250 0.56 0.6 0.58 2256
255 0.83 0.91 0.88 2446
257.5 0.98 1.14 1.09 56
260 1.34 1.45 1.42 2210
262.5 1.64 1.85 1.7 50
265 2.22 2.33 2.24 5070
267.5 2.73 2.97 2.68 17
270 3.6 3.75 3.65 1097
272.5 4.45 4.75 4.6 71
275 5.7 5.9 5.85 989
277.5 6.65 7.25 6.7 53
280 8.45 9.1 8.36 574
282.5 10 10.55 10.5 14
285 11.25 12.5 11.95 168
287.5 13.85 14.9 14.8 6
290 16.2 17.05 15.8 560
292.5 17.65 20.05 0 0
295 19.65 22.9 22.2 10
297.5 22 25.55 0 0
300 24.6 27.45 26.01 1
302.5 27 30.5 27.15 0
305 29.5 33 38.5 1
310 34.6 37.9 54.8 0
315 39.5 43.05 43.95 0
320 44.6 47.9 0 0
325 49.5 53 0 0
330 54.6 57.9 0 0
335 59.45 63 0 0
340 64.6 67.9 0 0
345 69.9 72.5 0 0
350 74.65 77.9 0 0
355 79.5 83 0 0
360 84.6 87.9 0 0
365 89.5 92.5 0 0
370 94.6 97.9 0 0
375 99.5 103 0 0
380 104.9 107.5 0 0
385 109.5 113 0 0
390 114.9 117.5 0 0
395 119.5 123 0 0
400 124.9 127.5 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 162.3 165.85 146.3 2
120 152.8 155.4 0 0
125 147.35 150.9 131.06 1
130 142.4 145.9 0 0
135 137.35 140.95 120.91 1
140 132.35 135.95 0 0
145 127.4 131 110.93 1
150 122.4 126 99.02 1
155 117.4 120.95 0 0
160 112.45 116 0 0
165 107.45 111.05 91.64 1
170 103.05 105.6 0 0
175 97.5 101 83.69 2
180 92.5 96.05 0 0
185 88.05 90.65 0 0
190 83.1 85.65 74 1
195 77.6 80.7 0 0
200 72.6 76.15 77.77 48
205 67.65 71.2 51.93 1
210 62.65 66.2 66.76 36
215 57.7 61.25 52.17 3
220 52.8 56.3 58.88 17
225 47.8 51.1 53.64 10
230 43.5 46.05 44.5 22
235 38.6 40.9 38.4 77
240 33.35 35.75 35.16 37
245 29.4 30.85 29.6 103
250 24.9 25.75 24.81 510
255 20.4 21.05 20.85 777
260 16.3 16.6 16.38 839
265 12.35 12.85 12.43 1387
270 8.9 9.25 8.95 2514
275 5.95 6.2 6.05 2818
280 3.75 3.95 3.88 4638
285 2.1 2.34 2.38 3971
290 1.14 1.22 1.16 3294
295 0.59 0.69 0.61 4360
300 0.32 0.45 0.34 4341
305 0.17 0.19 0.18 513
310 0.11 0.12 0.11 598
315 0.06 0.08 0.09 367
320 0.03 0.06 0.06 400
325 0.02 0.04 0.07 24
330 0.01 0.03 0.08 129
335 0 0.03 0.02 17
340 0 0.02 0.01 2
345 0 0.43 0 0
350 0 0.62 0.03 170
355 0 0.61 0 0
360 0 0.6 0.01 1
365 0 0.58 0 0
370 0 0.57 0 0
375 0 0.76 0 0
380 0 0.75 0 0
385 0 0.75 0 0
390 0 0.74 0 0
395 0 0.73 0 0
400 0 0.11 0.08 10

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.48 0.02 28
120 0 0.5 0.05 9
125 0 0.51 0.06 76
130 0 0.52 0.01 55
135 0 0.53 0.07 27
140 0 0.54 0.06 31
145 0 0.55 0.06 32
150 0 0.56 0.06 46
155 0 0.57 0.05 16
160 0 0.58 0.07 14
165 0 0.6 0.04 49
170 0 0.61 0.03 20
175 0.01 0.04 0.05 22
180 0.02 0.04 0.03 166
185 0.03 0.05 0.09 139
190 0.04 0.06 0.11 14
195 0.05 0.07 0.11 1219
200 0.07 0.09 0.11 964
205 0.09 0.11 0.12 58
210 0.11 0.13 0.18 494
215 0.14 0.16 0.15 134
220 0.18 0.2 0.18 289
225 0.23 0.24 0.24 1228
230 0.28 0.32 0.31 421
235 0.38 0.42 0.37 943
240 0.5 0.53 0.5 844
245 0.68 0.72 0.67 1275
250 0.95 0.99 0.96 638
255 1.38 1.54 1.41 549
260 1.99 2.14 2.08 960
265 3.05 3.2 3.08 810
270 4.5 4.7 4.45 1055
275 6.6 6.8 6.42 855
280 8.45 10.55 9.6 140
285 11.85 13.1 12.74 38
290 16.4 17.25 16.55 5
295 20.9 21.8 17.74 43
300 24.5 28.05 26.9 36
305 29.5 33.05 32.45 2
310 34.65 38.05 0 0
315 39.9 42.5 0 0
320 44.5 48 0 0
325 49.9 52.5 0 0
330 54.5 58 0 0
335 59.9 62.5 0 0
340 64.5 68 0 0
345 69.5 73 0 0
350 74.5 78 0 0
355 79.5 83 0 0
360 84.5 88 0 0
365 89.65 93 0 0
370 94.5 98 0 0
375 99.9 103 0 0
380 104.9 108 0 0
385 109.5 113 0 0
390 114.9 117.5 0 0
395 119.9 122.5 0 0
400 124.9 127.5 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 162.4 165.95 0 0
120 152.4 155.8 0 0
125 147.45 151 0 0
130 142.45 146 0 0
135 137.4 141.05 0 0
140 132.45 136.1 0 0
145 127.45 131.1 0 0
150 122.55 126.05 0 0
155 117.55 121.1 0 0
160 112.55 116.15 0 0
165 107.55 111.2 0 0
170 102.6 106.15 0 0
175 97.65 101.2 0 0
180 92.65 96.25 0 0
185 87.65 91.3 0 0
190 83.3 85.85 85.48 1
195 77.75 81.3 0 0
200 73.4 76.35 74.02 2
205 67.85 71.4 0 0
210 62.9 66.45 0 0
215 57.95 61.5 0 0
220 53.05 56.3 55.14 1
225 48.1 51.25 0 0
230 43.35 45.55 43.78 1
235 38.35 41.5 36.25 27
240 34.65 36.1 36.05 35
245 30 31.05 30.5 12
250 25.5 26.05 26.25 191
255 21.1 21.9 21.65 160
260 16.95 17.65 17.5 381
265 13.2 13.65 13.5 868
270 9.85 10.5 9.75 641
275 6.95 7.25 7.15 1736
280 4.6 4.8 4.7 1416
285 2.88 3.1 3.11 675
290 1.7 1.83 1.7 1790
295 0.96 1.06 1.05 6361
300 0.54 0.58 0.61 1859
305 0.31 0.35 0.36 317
310 0.19 0.22 0.23 132
315 0.12 0.15 0.18 748
320 0.07 0.1 0.09 169
325 0.04 0.08 0.09 102
330 0.03 0.06 0.11 8
335 0.01 0.05 0.03 2
340 0 0.04 0.06 32
345 0 0.24 0 0
350 0 0.23 0 0
355 0 0.73 0.03 1
360 0 0.72 0 0
365 0 0.71 0 0
370 0 0.7 0 0
375 0 0.69 0 0
380 0 0.68 0 0
385 0 0.66 0 0
390 0 0.65 0 0
395 0 0.85 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.58 0 0
120 0 0.6 0 0
125 0 0.61 0 0
130 0 0.62 0 0
135 0 0.63 0 0
140 0 0.65 0 0
145 0 0.66 0 0
150 0 0.67 0.04 42
155 0 0.69 0 0
160 0 0.71 0.03 26
165 0 0.73 0.05 19
170 0 0.05 0.05 16
175 0 0.26 0.1 4
180 0.04 0.07 0.06 57
185 0.05 0.08 0.11 17
190 0.06 0.1 0.17 9
195 0.08 0.11 0.28 1
200 0.11 0.14 0.16 41
205 0.14 0.17 0.2 85
210 0.17 0.2 0.24 389
215 0.22 0.25 0.31 32
220 0.27 0.3 0.29 113
225 0.34 0.37 0.36 247
230 0.43 0.46 0.44 132
235 0.55 0.65 0.56 209
240 0.73 0.82 0.75 363
245 0.88 1.02 0.99 417
250 1.33 1.45 1.34 273
255 1.87 1.95 1.87 380
260 2.57 2.76 2.71 774
265 3.8 3.95 3.66 423
270 5.15 5.5 5.25 431
275 7.4 7.65 7.38 249
280 9.85 10.3 9.9 344
285 13 13.7 12.45 35
290 16.75 17.65 13.55 4
295 21.05 22.05 22 20
300 24.7 27.9 22.2 18
305 29.5 33.05 0 0
310 34.5 38 0 0
315 39.5 43.05 0 0
320 44.5 48.05 0 0
325 49.5 52.4 0 0
330 54.45 58 0 0
335 59.45 63 0 0
340 64.5 68 0 0
345 69.5 73 0 0
350 74.5 77.6 0 0
355 79.65 83 0 0
360 84.5 88.05 0 0
365 89.5 93 0 0
370 94.65 98 0 0
375 99.5 102.5 0 0
380 104.5 108 0 0
385 109.5 113 0 0
390 114.5 118 0 0
395 119.5 123 0 0
400 124.5 127.85 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 182.35 185.9 190.1 64
95 177.4 180.5 165.52 1
100 172.85 175.9 173.86 49
105 167.35 171 143.15 27
110 162.5 166 167.01 355
115 157.5 161.05 149.51 190
120 152.5 156 140.67 57
125 148 150.6 147.5 111
130 142.7 145.65 130.55 214
135 138.05 140.65 144.29 278
140 133.1 135.7 135.81 158
145 127.6 131.15 129.48 245
150 122.65 126.15 125.67 491
155 118.15 120.75 118.4 207
160 113.6 115.8 115.61 509
165 107.75 110.85 112.3 257
170 103.25 105.8 105.35 749
175 97.8 101.35 82.49 365
180 92.8 96.35 94.4 548
185 88.45 90.95 89.37 963
190 83.75 85.65 84.72 641
195 78.65 80.8 79.86 1596
200 73.7 75.75 75.01 6580
205 68.05 71.6 71.18 143
210 64 65.85 65.45 4366
215 59.05 60.95 61.08 1572
220 54.3 55.75 55.52 5108
225 48.85 51.95 54.61 496
230 45 45.75 45.26 5852
235 40.15 40.75 40.61 948
240 35.35 35.85 36.25 10187
245 30.75 31.2 31.42 2463
250 26.3 26.6 26.89 13794
255 22 22.25 22.15 4486
260 17.85 18.15 18.02 26987
265 14.25 14.35 14.25 7003
270 10.8 11.05 10.74 20582
275 7.95 8.15 8.12 11506
280 5.5 5.7 5.75 63284
285 3.65 3.8 3.8 31543
290 2.35 2.48 2.39 23816
295 1.43 1.52 1.47 9371
300 0.86 0.91 0.88 48653
305 0.52 0.55 0.58 16597
310 0.33 0.35 0.35 37393
315 0.22 0.24 0.25 2065
320 0.15 0.17 0.15 10900
325 0.1 0.12 0.12 958
330 0.07 0.09 0.09 3225
335 0.03 0.07 0.08 217
340 0.02 0.06 0.05 1794
345 0 0.05 0.05 418
350 0.01 0.04 0.04 4878
355 0 0.04 0.02 16
360 0 0.23 0.03 2867
370 0.01 0.04 0.02 16435
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0.01 0.03 0.01 2108
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1165
95 0 0.48 0.04 260
100 0 0.05 0.01 859
105 0 0.5 0.02 536
110 0 0.51 0.02 510
115 0 0.51 0.03 497
120 0 0.14 0.02 709
125 0.01 0.15 0.03 1273
130 0 0.03 0.02 366
135 0.01 0.1 0.02 995
140 0.01 0.04 0.03 1687
145 0.01 0.16 0.02 1232
150 0.02 0.07 0.03 2668
155 0.01 0.52 0.04 3201
160 0.02 0.05 0.04 5296
165 0.04 0.05 0.04 4040
170 0.04 0.06 0.05 9950
175 0.05 0.07 0.06 5813
180 0.07 0.09 0.1 5207
185 0.08 0.1 0.12 3444
190 0.1 0.12 0.11 7482
195 0.13 0.15 0.13 6249
200 0.16 0.18 0.16 9944
205 0.19 0.21 0.2 1561
210 0.24 0.26 0.24 13410
215 0.3 0.32 0.29 3383
220 0.36 0.38 0.38 18009
225 0.45 0.47 0.46 3826
230 0.57 0.59 0.57 16187
235 0.73 0.76 0.73 5888
240 0.94 0.98 0.96 14775
245 1.26 1.32 1.27 7702
250 1.71 1.78 1.75 19875
255 2.35 2.43 2.27 11640
260 3.25 3.35 3.3 20465
265 4.45 4.6 4.6 3929
270 6.05 6.2 6.18 8878
275 8.15 8.3 8.17 2985
280 10.7 11 10.75 4073
285 13.1 14.35 14.02 346
290 17.3 18.05 18.04 853
295 21.4 22.25 21.55 151
300 25.9 26.85 27.07 401
305 29.6 32.9 26.2 17
310 34.6 37.85 35.46 5
315 39.5 43.05 0 0
320 44.9 47.5 45.9 0
325 49.9 52.5 67.1 0
330 54.6 57.9 55.5 0
335 59.9 62.5 0 0
340 64.9 67.5 59.48 0
345 69.5 73 0 0
350 74.9 77.55 102.18 0
355 79.9 83 0 0
360 84.6 87.8 92.47 0
370 94.6 97.9 0 0
380 104.6 107.9 0 0
390 114.6 117.9 0 0
400 124.6 127.9 0 0
410 134.7 137.45 0 0
420 144.9 147.9 0 0
430 154.6 157.9 0 0
440 164.6 167.9 0 0
450 174.9 177.5 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 162.45 166.2 0 0
120 152.5 156.25 0 0
125 147.55 151.3 0 0
130 142.6 146.3 0 0
135 137.6 141.35 0 0
140 132.65 136.4 0 0
145 127.65 131.45 0 0
150 122.7 126.45 0 0
155 117.8 121.5 0 0
160 112.75 116.5 0 0
165 107.8 111.55 0 0
170 102.85 106.6 0 0
175 97.9 101.65 0 0
180 92.95 96.1 0 0
185 88.1 91.6 0 0
190 83.1 86.4 0 0
195 78.1 81.7 0 0
200 73.2 76.75 80.87 1
205 68.35 71.85 0 0
210 63.4 66.7 0 0
215 58.6 62 61.2 6
220 53.7 57.15 60.76 22
225 49.25 51.85 0 0
230 44 47.25 0 0
235 39.65 41.7 44.82 26
240 35.65 36.85 35 51
245 31.1 32.2 31.8 1
250 26.65 27.75 27.42 7
255 22.4 23.5 23.31 6
260 18.4 19.15 18.95 43
265 14.95 15.35 15.4 109
270 11.55 12.05 11.68 178
275 8.65 8.95 8.92 107
280 6.25 6.65 6.38 305
285 4.35 4.85 4.45 165
290 2.85 3.05 3 329
295 1.84 1.97 1.95 89
300 1.18 1.28 1.23 696
305 0.74 0.83 0.82 435
310 0.48 0.56 0.55 35
315 0.28 0.38 0.37 91
320 0.19 0.27 0.27 14
325 0.11 0.2 0.36 3
330 0.07 0.15 0.13 9
335 0.05 0.13 0.2 1
340 0.02 0.11 0 0
345 0 0.09 0 0
350 0 0.08 0.06 4
355 0 0.08 0 0
360 0 0.07 0 0
365 0 0.06 0 0
370 0 0.26 0 0
375 0 1.18 0 0
380 0 1.16 0 0
385 0 1.15 0 0
390 0 1.14 0 0
395 0 1.12 0 0
400 0 1.11 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.01 0 0
120 0 1.05 0 0
125 0 1.06 0 0
130 0 1.08 0 0
135 0 1.11 0 0
140 0 1.13 0 0
145 0 1.16 0.21 1
150 0 1.18 0 0
155 0 0.08 0 0
160 0.01 0.09 0 0
165 0.02 0.1 0 0
170 0.03 0.11 0 0
175 0.05 0.13 0 0
180 0.07 0.15 0.13 1
185 0.09 0.17 0 0
190 0.12 0.2 0.18 3
195 0.15 0.23 0 0
200 0.19 0.27 0.22 7
205 0.24 0.32 0.49 1
210 0.29 0.38 0.33 281
215 0.36 0.45 0.43 8
220 0.45 0.55 0.49 263
225 0.56 0.65 0.72 9
230 0.71 0.81 0.76 15
235 0.91 1.01 1.04 16
240 1.19 1.29 1.23 248
245 1.57 1.67 1.61 77
250 2.08 2.23 2.13 146
255 2.78 2.95 2.76 258
260 3.75 3.9 3.8 4106
265 5.05 5.55 5.15 108
270 6.7 7.15 6.6 148
275 8.8 9.2 8.72 69
280 11.4 11.9 11.35 53
285 13.45 15.05 12.5 502
290 17.7 18.75 17.7 14
295 21.7 22.8 23.88 1
300 26.1 27.3 25 20
305 29.55 33.15 33.65 25
310 34.45 37.55 38.54 27
315 39.9 42.5 41.2 0
320 44.45 48.05 0 0
325 49.9 52.5 0 0
330 54.45 58 0 0
335 59.9 63.1 0 0
340 64.45 68.1 0 0
345 69.5 73.1 0 0
350 74.5 78.05 0 0
355 79.9 82.5 0 0
360 84.45 88 0 0
365 89.45 93.1 0 0
370 94.9 97.55 0 0
375 99.45 103.1 0 0
380 104.5 108.1 0 0
385 109.45 112.6 0 0
390 114.45 118.1 0 0
395 119.6 123.1 0 0
400 124.7 128.05 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 153.3 155.95 151 14
125 148.4 151 123.33 6
130 143.45 146.05 147.95 145
135 138.9 140.7 139.48 1288
140 133.05 136.55 135.31 25
145 128.1 131.65 132.28 79
150 123.15 126.7 125.55 20
155 118.7 121.7 125.02 364
160 113.25 116.8 110.3 4
165 108.3 111.85 95.72 8
170 103.4 106.45 107.7 562
175 98.45 101.95 105.85 85
180 94 96.6 85.1 155
185 88.6 92.15 63.2 38
190 84.15 86.75 90.42 122
195 79.25 81.85 80.55 220
200 74.35 76.95 75.5 531
205 69 72.5 71.85 544
210 64.9 66.85 69.72 1008
215 60.35 61.75 60.6 2709
220 55.85 56.85 56.88 3654
225 51 51.7 52.1 1094
230 46.4 46.9 46.6 1351
235 41.75 42.25 42.15 2455
240 37.25 37.65 37.95 3030
245 32.85 33.15 33.04 3730
250 28.6 28.85 29.1 5092
255 24.5 24.75 24.72 3310
260 20.6 20.95 20.85 11237
265 17.05 17.35 17.34 4083
270 13.85 14.05 13.95 6258
275 10.95 11.2 11.01 7063
280 8.45 8.6 8.6 11093
285 6.35 6.5 6.54 10868
290 4.65 4.8 4.7 9623
295 3.3 3.4 3.39 9813
300 2.33 2.44 2.35 32012
305 1.6 1.7 1.67 8717
310 1.1 1.18 1.11 5021
315 0.76 0.79 0.82 3287
320 0.53 0.55 0.55 3334
325 0.37 0.39 0.39 7129
330 0.26 0.28 0.28 5086
335 0.18 0.21 0.21 898
340 0.15 0.16 0.16 1938
345 0.08 0.12 0.13 108
350 0.09 0.1 0.09 4308
360 0.03 0.06 0.06 1965
370 0.04 0.05 0.07 1970
380 0.03 0.04 0.03 1457
390 0.02 0.06 0.05 402
400 0 0.36 0.03 13191
410 0 0.62 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.01 0.01 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.57 0.16 1507
125 0.01 0.36 0.02 1034
130 0.01 0.13 0.03 541
135 0 0.66 0.04 101
140 0.01 0.06 0.05 219
145 0.02 0.07 0.05 106
150 0.05 0.08 0.06 3431
155 0.05 0.11 0.09 176
160 0.06 0.13 0.14 183
165 0.11 0.13 0.15 103
170 0.1 0.15 0.18 151
175 0.14 0.18 0.19 370
180 0.17 0.24 0.2 638
185 0.21 0.25 0.29 361
190 0.28 0.3 0.3 1264
195 0.33 0.36 0.35 1495
200 0.4 0.42 0.41 6260
205 0.48 0.51 0.49 1642
210 0.58 0.6 0.59 2150
215 0.7 0.72 0.71 5770
220 0.85 0.88 0.87 4302
225 1.04 1.07 1.07 8835
230 1.28 1.32 1.31 7535
235 1.6 1.64 1.61 8422
240 2 2.07 1.99 9728
245 2.54 2.59 2.45 10279
250 3.2 3.3 3.22 8372
255 4.1 4.2 4.08 8015
260 5.2 5.35 5.15 7822
265 6.65 6.75 6.5 2439
270 8.35 8.5 8.4 2491
275 10.45 10.6 10.55 3120
280 12.95 13.2 13.1 1714
285 15.85 16.15 15.54 776
290 18.95 19.6 19.3 660
295 22.7 23.4 22.8 398
300 26.7 27.85 27.4 595
305 31.1 32.15 31.28 26
310 34.85 37.8 37.1 77
315 39.5 43.05 43.6 1
320 44.5 47.4 43.44 0
325 49.5 53.05 51.65 0
330 54.9 57.5 51.46 0
335 59.5 63.05 87.7 0
340 64.5 68.05 61.08 0
345 69.9 72.4 0 0
350 74.5 78 75.12 1
360 84.5 88 86.35 0
370 94.5 98.05 0 0
380 104.5 108.05 0 0
390 114.7 118 0 0
400 124.5 128 0 0
410 134.5 138 0 0
420 144.5 148 0 0
430 154.9 158 0 0
440 164.9 167.4 166.6 0
450 174.9 177.4 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 267.1 270.55 273.55 2
10 262.15 265.5 265.39 0
15 257.15 260.75 257.64 2
20 252.2 255.8 253.29 0
25 247.15 250.8 0 0
30 242.3 245.9 243.47 0
35 237.25 240.95 242.1 3
40 232.3 235.9 223.13 1
45 227.45 231.05 232.19 1
50 222.5 225.85 225.41 2
60 212.6 216.05 215.3 20
70 202.7 206.3 196.6 2
80 192.8 196.4 198.78 1
85 187.85 191.35 192.67 2
90 182.9 186.45 188.71 35
95 177.95 181.5 182.69 2
100 173.45 176.55 177.69 21
105 168 171.65 143.82 3
110 163.55 166.2 167.04 5
115 158.15 161.25 161.94 6
120 153.2 156.75 137.52 32
125 148.3 151.8 151.61 103
130 143.25 146.85 127.5 144
135 138.4 141.95 135.16 13
140 133.45 137 135.31 88
145 128.55 132.05 131.82 23
150 123.6 126.65 125.82 110
155 118.65 122.2 120.57 488
160 113.75 116.85 106.42 87
165 108.85 112.4 114.23 450
170 103.95 107.5 105.82 16
175 99.05 102.6 104.44 140
180 94.95 96.9 95.71 68
185 89.8 92.5 95.02 136
190 84.4 87.65 87.92 53
195 79.55 83.15 81.61 186
200 74.75 78.3 76 467
205 70.45 73.15 67.88 70
210 66.1 67.8 66.82 926
215 61.5 62.95 61.9 73
220 57.2 57.9 57.74 1122
225 52.55 53.55 55.75 199
230 48.2 48.6 48.57 1506
235 43.7 44.2 44.4 677
240 39.5 39.75 39.9 40885
245 35.3 35.6 35.4 1438
250 31.3 31.6 32.04 4873
255 27.5 27.75 27.95 4125
260 23.85 24.05 24.43 5038
265 20.4 20.65 20.7 3084
270 17.3 17.55 17.7 4529
275 14.4 14.65 14.53 3035
280 11.9 12.05 12.05 4722
285 9.65 9.85 9.8 31191
290 7.7 7.9 8 6945
295 6.1 6.25 6.4 2979
300 4.75 4.9 4.85 14947
305 3.65 3.85 3.85 1843
310 2.84 2.92 2.89 8880
315 2.16 2.2 2.25 851
320 1.63 1.68 1.72 9486
325 1.23 1.27 1.32 608
330 0.92 0.96 0.99 1582
335 0.7 0.73 0.73 537
340 0.52 0.56 0.57 2079
345 0.39 0.43 0.47 742
350 0.3 0.33 0.31 13667
360 0.17 0.19 0.21 323
370 0.1 0.12 0.12 1462
380 0.05 0.08 0.09 956
390 0.04 0.05 0.05 1656
400 0.03 0.15 0.02 6497
410 0.02 0.15 0.03 375
420 0 0.22 0.03 141
430 0 0.22 0.01 139
440 0 0.22 0.01 95
450 0 0.02 0.01 1840

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.21 0.02 1047
15 0 0.21 0.01 3
20 0 0.21 0.01 1
25 0 0.21 0.01 2
30 0 0.21 0.01 51
35 0 0.1 0.01 66
40 0 0.21 0.01 145
45 0 0.21 0.01 48
50 0 0.21 0.01 1024
60 0 0.21 0.01 110
70 0 0.22 0.01 77
80 0 0.22 0.03 13
85 0 0.22 0.11 22
90 0 0.23 0.1 6
95 0 0.23 0.03 15
100 0 0.23 0.03 144
105 0 0.24 0.05 37
110 0 0.25 0.04 171
115 0.01 0.26 0.03 71
120 0.03 0.27 0.06 154
125 0.03 0.07 0.07 335
130 0.07 0.2 0.08 786
135 0.08 0.11 0.09 110
140 0.1 0.12 0.12 171
145 0.12 0.15 0.14 134
150 0.15 0.17 0.17 1569
155 0.18 0.2 0.2 644
160 0.21 0.24 0.23 490
165 0.25 0.28 0.27 446
170 0.3 0.33 0.32 707
175 0.36 0.39 0.44 1098
180 0.41 0.46 0.5 2490
185 0.47 0.54 0.52 439
190 0.61 0.63 0.62 2339
195 0.72 0.75 0.74 991
200 0.82 0.88 0.86 1981
205 0.95 1.05 1.02 718
210 1.19 1.25 1.24 6175
215 1.37 1.5 1.55 536
220 1.74 1.79 1.78 3386
225 2.1 2.14 2.13 1791
230 2.53 2.58 2.57 15097
235 3.05 3.15 3.1 6414
240 3.65 3.8 3.6 8866
245 4.45 4.55 4.5 1751
250 5.35 5.5 5.35 16067
255 6.5 6.65 6.45 2481
260 7.75 7.95 7.71 9920
265 9.4 9.55 9.45 1350
270 11.2 11.35 11.2 3983
275 13.25 13.65 13.33 557
280 15.7 15.9 15.7 10489
285 18.4 18.7 18.45 226
290 20.75 21.95 22.95 603
295 24.1 25.5 21.65 165
300 27.7 29.35 28.51 379
305 32.4 33.3 29.5 33
310 36.65 37.65 33.8 29
315 41.15 42.3 42.15 14
320 44.75 47.9 41.35 7
325 49.85 52.45 65.9 0
330 54.4 58.1 63.38 0
335 59.5 63.05 0 0
340 64.9 68.05 63.14 0
345 69.5 73.05 0 0
350 74.5 78.05 101.96 0
360 84.5 87.45 99.82 0
370 94.5 98 0 0
380 104.4 108 0 0
390 114.5 118 136.95 0
400 124.5 128.05 153 0
410 134.5 138.05 0 0
420 144.9 147.5 0 0
430 154.5 158.1 0 0
440 164.65 168 0 0
450 174.5 178 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 266.95 270.6 273.5 2
10 262.1 265.6 0 0
15 257.05 260.8 260.01 0
20 252.2 255.7 0 0
25 247.15 250.75 236 38
30 242.3 245.8 243.68 5
35 237.25 240.95 235.42 3
40 232.4 236 235.5 3
45 227.45 231 201.3 3
50 222.5 226.1 225.46 611
55 217.6 221.1 219.78 151
60 212.65 216.2 218.27 139
65 208.1 210.75 209.96 55
70 202.8 206.25 204.78 417
75 198.25 200.9 202.31 304
80 193.35 195.95 195.46 310
85 188.4 191.05 194.17 113
90 183.75 186.05 190.5 1722
95 178.55 181.2 185.89 307
100 173.8 176.2 179.72 2159
105 168.7 171.35 173 186
110 163.85 166.75 169.72 232
115 158.9 161.55 164.78 233
120 153.55 157.1 156.58 438
125 148.65 152.15 151.6 145
130 143.75 147.25 146.6 189
135 139 141.9 140.97 745
140 134.15 137.15 139.9 669
145 129.5 132.1 131.39 274
150 124.6 127.25 124.1 884
155 119.25 122.8 119.84 572
160 114.95 117.25 115.8 1164
165 110 112.55 110.1 662
170 105.3 107.2 104.75 1969
175 99.8 103.05 107.4 431
180 95.75 97.75 95.2 1561
185 90.7 93.3 95.65 987
190 86.25 88.05 87.8 5048
195 81.6 83.25 82.51 2713
200 77 78 77.63 6723
205 72.6 73.2 73.28 4010
210 68 68.5 68.22 5365
215 63.4 63.9 64.16 3721
220 58.9 59.35 59.47 6058
225 54.45 54.9 55.1 2879
230 50.1 50.45 50.67 9661
235 45.9 46.2 46.15 6744
240 41.75 42 42.38 6536
245 37.7 38 37.73 3476
250 33.9 34.05 34 17897
255 30.2 30.35 30.65 4702
260 26.65 26.85 26.7 10383
265 23.35 23.6 23.68 5790
270 20.25 20.4 20.3 13845
275 17.4 17.65 17.85 10507
280 14.8 15.05 15 18058
285 12.45 12.7 12.85 7636
290 10.4 10.6 10.5 10889
295 8.65 8.8 8.6 5198
300 7.1 7.2 7.1 27584
305 5.75 5.9 5.85 4305
310 4.65 4.75 4.65 68785
315 3.7 3.85 3.85 2000
320 2.99 3.05 3.05 10115
325 2.38 2.44 2.46 1804
330 1.89 1.94 1.95 5534
335 1.5 1.55 1.6 636
340 1.19 1.23 1.21 7870
345 0.94 0.98 1.36 587
350 0.74 0.78 0.79 3174
360 0.48 0.5 0.5 3408
370 0.29 0.32 0.3 924
380 0.16 0.21 0.23 866
390 0.1 0.13 0.12 9920
400 0.06 0.09 0.09 2396
410 0.05 0.26 0.09 227
420 0.03 0.24 0.05 369
430 0.02 0.23 0.03 1282
440 0.02 0.23 0.05 28
450 0.01 0.04 0.02 961

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 4501
10 0 0.21 0.01 38
15 0 0.21 0.01 83
20 0 0.21 0.02 58
25 0 0.21 0.01 5760
30 0 0.21 0.01 453
35 0 0.03 0.01 1604
40 0 0.21 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.22 0.01 85
65 0 0.22 0.04 95
70 0 0.22 0.02 80
75 0 0.23 0.02 132
80 0 0.23 0.03 1038
85 0.01 0.04 0.03 887
90 0 0.1 0.03 641
95 0.02 0.25 0.04 721
100 0.03 0.22 0.05 2251
105 0.04 0.27 0.07 1745
110 0.06 0.28 0.09 2129
115 0.07 0.3 0.07 2385
120 0.09 0.12 0.12 2959
125 0.11 0.14 0.18 1444
130 0.13 0.16 0.16 1463
135 0.15 0.18 0.18 1430
140 0.19 0.21 0.2 3620
145 0.22 0.25 0.27 5644
150 0.26 0.29 0.26 9494
155 0.29 0.34 0.33 3418
160 0.37 0.39 0.41 11037
165 0.43 0.46 0.45 5608
170 0.51 0.54 0.52 8292
175 0.6 0.63 0.62 5255
180 0.71 0.74 0.72 10988
185 0.83 0.86 0.88 7319
190 0.98 1.01 1 10873
195 1.12 1.19 1.21 10240
200 1.33 1.4 1.39 11448
205 1.61 1.65 1.69 5142
210 1.9 1.94 1.88 9218
215 2.23 2.28 2.2 4665
220 2.63 2.69 2.64 11479
225 3.1 3.2 3.14 4305
230 3.65 3.75 3.7 10299
235 4.3 4.45 4.35 7693
240 5.1 5.2 5.18 9364
245 6 6.15 6.05 7841
250 7.05 7.2 7.11 8661
255 8.3 8.45 8.3 4779
260 9.75 9.9 9.85 15000
265 11.35 11.55 11.4 3916
270 13.3 13.45 13.01 4255
275 15.35 15.55 15.45 3737
280 17.75 18 18 1982
285 20.35 20.7 20.5 775
290 23.2 23.8 23.25 1422
295 25.75 27.6 26.95 163
300 29.35 30.7 30.5 258
305 32.8 34.55 31.2 7
310 37.6 38.7 39.05 123
315 41.85 42.9 42.95 36
320 46.25 47.45 48.52 5
325 50.9 52.35 52.1 54
330 54.5 58 72.2 1
335 59.45 63.05 0 0
340 64.85 68 77.06 0
345 69.5 73.05 0 0
350 74.5 77.5 79.3 0
360 84.5 88.05 89.63 0
370 94.5 98 99.05 0
380 104.5 108 109.52 0
390 114.9 117.5 144 0
400 124.9 127.45 113.64 0
410 134.9 138.05 0 0
420 144.9 148.05 149.11 0
430 154.55 158 0 0
440 164.9 167.45 0 0
450 174.9 178 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 144.2 147.65 149.57 74
135 139.3 142.8 141.66 128
140 134.45 138 136.76 74
145 129.55 133.1 132.19 27
150 124.7 128.05 129.58 10
155 119.85 123.15 0 0
160 115.5 118.05 116.46 33
165 110.85 113.05 114.67 710
170 105.8 108.45 109.69 22
175 100.55 104.1 104.55 88
180 95.8 99.3 98.29 39
185 91.1 94.25 80.83 35
190 86.35 89.8 74.15 57
195 81.65 84.75 83.35 598
200 78.05 79.5 79.34 84
205 73.65 74.4 74.8 979
210 68.95 70 70.2 596
215 64.35 65.5 66.1 409
220 60.15 60.8 60.76 224
225 55.7 56.65 56.3 258
230 51.45 52.25 52.2 393
235 47.35 48.05 48.58 190
240 43.3 43.95 44.14 367
245 39.3 40.05 39.5 560
250 35.75 36 35.85 1205
255 32.1 32.35 33.2 858
260 28.65 28.85 29.25 3042
265 25.35 25.55 25.5 1345
270 22.3 22.55 22.7 3138
275 19.45 19.7 19.65 2565
280 16.85 17.05 17.25 26196
285 14.45 14.7 14.85 2264
290 12.3 12.55 12.45 2358
295 10.4 10.6 10.5 1847
300 8.75 8.95 8.85 7586
305 7.3 7.45 7.25 1810
310 6.05 6.2 6.21 1408
315 5 5.15 5.2 942
320 4.1 4.25 4.3 1049
325 3.35 3.5 3.39 1983
330 2.76 2.82 2.88 441
335 2.26 2.32 2.35 191
340 1.84 1.89 1.92 353
345 1.51 1.55 1.55 155
350 1.23 1.27 1.28 349
355 1 1.04 1.04 174
360 0.81 0.85 0.94 362
365 0.66 0.7 1.19 46
370 0.54 0.58 0.82 50
380 0.36 0.39 0.39 148
390 0.23 0.27 0.24 23
400 0.13 0.18 0.24 152
410 0.12 0.13 0.22 68

Puts

Strike Bid Ask Last Price Open Interest
130 0.15 0.21 0.19 29
135 0.2 0.24 0 0
140 0.26 0.32 0 0
145 0.27 0.37 0.3 9
150 0.33 0.4 0.43 19
155 0.39 0.48 0.44 0
160 0.5 0.53 0.52 745
165 0.59 0.66 0.66 203
170 0.7 0.74 0.91 338
175 0.82 0.86 0.85 166
180 0.96 0.99 1.02 1331
185 1.06 1.22 1.15 244
190 1.29 1.35 1.43 776
195 1.54 1.58 1.55 678
200 1.77 1.84 1.87 2053
205 2.1 2.15 2.07 2719
210 2.45 2.5 2.41 809
215 2.86 2.91 2.99 3631
220 3.3 3.4 3.5 2687
225 3.85 3.95 3.9 7434
230 4.5 4.6 4.55 3206
235 5.25 5.4 5.2 1503
240 6.05 6.25 6.15 4492
245 7.1 7.25 7.15 4498
250 8.25 8.4 8.15 6132
255 9.5 9.7 9.55 6410
260 11.05 11.2 11.2 1353
265 12.75 12.9 12.76 795
270 14.55 14.8 14.45 1772
275 16.7 16.95 16.85 859
280 19.05 19.35 18.95 759
285 21.55 22.05 21.8 289
290 24.65 25.15 24.7 63
295 27.4 28.15 29.25 38
300 30.8 31.8 31.5 62
305 34.4 35.25 50.55 30
310 38.25 39.25 41.85 18
315 42.25 43.4 37.53 1
320 46.55 47.75 47.75 27
325 51 52.4 52.3 3
330 55.65 57.1 51.4 18
335 59.9 63.05 56.7 0
340 64.45 68 60.46 0
345 69.5 73 0 0
350 74.5 78 0 0
355 79.9 83.05 0 0
360 84.5 88 0 0
365 89.4 93 0 0
370 94.5 98 0 0
380 104.45 108 0 0
390 114.5 118 0 0
400 124.45 128 0 0
410 134.45 138 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 164.05 167.1 148.7 5
115 159.2 162.75 143.6 119
120 154.35 157.35 137.73 6
125 149.9 153 131.16 103
130 145 147.65 136.9 93
135 139.75 143.2 123.87 9
140 134.9 137.95 132.56 252
145 130.05 133.55 131.48 20
150 125.25 128.75 127.63 215
155 120.85 123.5 128.25 341
160 116.35 118.45 122.42 760
165 110.85 114.35 116.5 86
170 106.55 109.2 83.55 75
175 101.4 104.85 78.52 39
180 96.95 100.15 95.17 38
185 92.05 95.5 82.05 56
190 88.45 89.9 75.02 57
195 83.7 85.2 68 119
200 79.2 80.4 79.63 173
205 74.75 75.95 79.02 159
210 70.35 71.5 70.82 512
215 66 67.1 65 239
220 61.75 62.65 60.91 201
225 57.7 58.2 58.75 290
230 53.6 54 54.55 731
235 49.45 50.25 50.47 77
240 45.65 46 46.1 762
245 41.75 42.35 41 513
250 38.3 38.55 38.5 3174
255 34.6 35.2 35.2 553
260 31.4 31.7 32.27 1442
265 28.15 28.6 28.6 415
270 25.2 25.5 25.5 1799
275 22.35 22.65 22.9 811
280 19.8 20.05 20.25 2027
285 17.4 17.65 17.85 1227
290 15.2 15.45 15.6 2363
295 13.2 13.4 13.6 624
300 11.4 11.6 11.75 4891
305 9.8 10 9.82 422
310 8.4 8.55 8.74 11205
315 7.15 7.4 7.44 365
320 6.1 6.25 6.3 1992
325 5.15 5.3 5.4 601
330 4.35 4.5 4.45 1690
335 3.7 3.8 3.85 289
340 3.1 3.2 3.17 563
345 2.63 2.7 2.76 138
350 2.23 2.28 2.31 800
360 1.58 1.63 1.59 191
370 1.12 1.17 1.18 215
380 0.8 0.84 0.83 281
390 0.57 0.61 0.65 143
400 0.4 0.45 0.46 161
410 0.28 0.33 0.51 104
420 0.2 0.24 0.27 23
430 0.14 0.18 0.19 3
440 0.1 0.13 0.12 701
450 0.07 0.1 0.12 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.13 0.16 0.15 584
115 0.16 0.2 0.15 20
120 0.2 0.23 0.22 609
125 0.24 0.27 0.28 64
130 0.28 0.32 0.33 122
135 0.31 0.39 0.34 75
140 0.4 0.47 0.42 86
145 0.44 0.52 0.57 48
150 0.52 0.63 0.59 281
155 0.66 0.7 0.7 151
160 0.77 0.84 0.8 479
165 0.9 0.98 1.03 398
170 1.05 1.09 1.17 779
175 1.22 1.27 1.26 214
180 1.42 1.51 1.45 570
185 1.61 1.7 1.65 990
190 1.91 1.96 1.94 294
195 2.21 2.25 2.38 753
200 2.55 2.6 2.6 1292
205 2.94 2.99 2.98 149
210 3.35 3.45 3.45 2033
215 3.9 4 3.95 129
220 4.45 4.6 4.55 1950
225 5.15 5.25 5.2 421
230 5.9 6.05 5.95 2225
235 6.75 6.9 6.65 637
240 7.75 7.9 7.85 2355
245 8.85 9 8.82 527
250 10.1 10.25 10 1488
255 11.5 11.7 11.85 975
260 13.1 13.3 13.1 934
265 14.85 15.2 14.75 166
270 16.8 17 16.81 720
275 18.95 19.15 19.05 311
280 21.3 21.5 21.35 1008
285 23.9 24.1 23.95 164
290 26.65 26.95 26.75 171
295 29.7 30.3 29.5 52
300 32.75 33.4 32.7 9935
305 35.95 36.85 50.5 28
310 39.6 40.6 43.9 93
315 43.5 44.55 56.41 1
320 47.45 48.7 57 23
325 51.75 53 65.67 0
330 56.15 57.5 70.6 3
335 60.7 62.45 62.12 0
340 64.55 68 62.53 0
345 69.5 73.05 0 0
350 74.4 78 71.3 0
360 84.7 87.65 74.3 0
370 94.5 98 95.11 1
380 104.5 108 133.25 0
390 114.7 117.65 0 0
400 124.7 127.65 0 0
410 134.65 138.05 0 0
420 144.45 148.05 0 0
430 154.5 158 0 0
440 164.65 168 172.79 0
450 174.7 177.7 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 223.4 225.85 225.7 20
55 218.2 220.9 209.45 43
60 213.05 216.5 214.11 13
65 208.2 211.75 164.78 1
70 203.2 206.8 168.21 3
75 198.45 201.9 198.16 95
80 193.5 197.1 199 110
85 188.6 192.25 158.77 29
90 183.85 187.4 187.1 26
95 178.85 182.5 181.35 10
100 174 177.65 178.89 122
105 169.25 172.7 170.96 15
110 164.4 167.85 170.5 39
115 159.55 162.95 158.05 28
120 155.05 157.75 148 114
125 150.4 152.85 141.6 693
130 145 148.5 149.79 15
135 140.2 143.2 131.4 12
140 136.35 138.05 145.5 1656
145 130.6 133.6 119.08 38
150 126.2 128.85 130.65 93
155 121.05 124.1 124.17 87
160 116.3 119.5 117.7 101
165 111.55 114.7 114.2 71
170 106.8 110 102.73 136
175 102.55 105.2 104.8 184
180 97.45 100.65 102.75 232
185 93.35 96.35 96.65 322
190 89.4 90.7 92.35 377
195 85.05 85.65 86.29 1020
200 80.55 81.1 81.3 1604
205 76.1 76.65 76.55 1444
210 71.75 72.25 72.55 2385
215 67.4 67.95 72.65 704
220 63.25 63.6 64.24 1402
225 59 59.5 59.5 789
230 55.05 55.35 55.95 2067
235 51.1 51.4 51.55 1924
240 47.3 47.5 47.85 3200
245 43.55 43.8 43.7 1224
250 39.95 40.15 40.2 3555
255 36.45 36.7 36.55 1707
260 33.15 33.35 33.55 3499
265 30 30.2 30.4 2579
270 27 27.25 27.05 3562
275 24.2 24.45 24.55 3398
280 21.55 21.8 21.77 4785
285 19.15 19.35 19.45 3359
290 16.9 17.1 17.2 5661
295 14.85 15.05 15.25 2222
300 13 13.2 13.3 17176
305 11.3 11.6 11.61 521
310 9.8 10 10.01 8539
315 8.5 8.75 8.7 669
320 7.3 7.5 7.61 1799
325 6.3 6.45 6.47 784
330 5.4 5.55 5.64 3708
335 4.65 4.75 4.85 1362
340 3.95 4.1 4.04 820
345 3.4 3.5 3.55 290
350 2.91 2.99 3.05 2035
360 2.12 2.2 2.24 868
370 1.57 1.63 1.62 507
380 1.15 1.2 1.2 296
390 0.85 0.9 0.9 1146
400 0.64 0.68 0.7 2791
410 0.46 0.51 0.5 109
420 0.34 0.39 0.4 223
430 0.25 0.3 0.28 41
440 0.18 0.27 0.31 121
450 0.15 0.17 0.15 1204
460 0.1 0.14 0.19 110
470 0.07 0.11 0.1 52
480 0.05 0.09 0.09 127
490 0.05 0.07 0.07 7
500 0.04 0.06 0.05 74
510 0.01 0.05 0.05 96
520 0 0.24 0.05 546
530 0.01 0.04 0.03 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 606
55 0 0.04 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.07 13
70 0.03 0.22 0.03 130
75 0.01 0.25 0.06 128
80 0.05 0.16 0.08 75
85 0.05 0.3 0.09 65
90 0.06 0.31 0.1 76
95 0.1 0.25 0.1 83
100 0.12 0.16 0.15 435
105 0.15 0.19 0.18 246
110 0.18 0.22 0.21 261
115 0.2 0.25 0.24 373
120 0.27 0.3 0.28 1332
125 0.31 0.35 0.35 47
130 0.37 0.41 0.45 803
135 0.42 0.48 0.44 135
140 0.48 0.55 0.54 521
145 0.56 0.64 0.69 588
150 0.7 0.74 0.74 3220
155 0.82 0.85 0.83 1047
160 0.95 0.98 1.02 3787
165 1.1 1.14 1.14 2574
170 1.28 1.31 1.37 3161
175 1.47 1.51 1.53 1864
180 1.69 1.74 1.71 2120
185 1.96 2 1.97 3369
190 2.25 2.32 2.31 2623
195 2.59 2.65 2.65 4530
200 2.98 3.05 3.03 8165
205 3.4 3.5 3.42 6723
210 3.9 4 3.91 3806
215 4.45 4.55 4.55 2632
220 5.1 5.2 5.14 1856
225 5.8 5.95 5.9 3086
230 6.65 6.8 6.75 2548
235 7.6 7.7 7.65 2964
240 8.6 8.8 8.7 6959
245 9.8 9.95 9.9 1566
250 11.05 11.25 11 6218
255 12.55 12.75 12.65 3552
260 14.15 14.35 14.15 2307
265 15.95 16.15 15.9 2173
270 17.9 18.1 18 1479
275 20.05 20.3 20.2 661
280 22.4 22.65 22.2 867
285 24.95 25.2 25.1 488
290 27.6 28 27.85 222
295 30.25 31.05 30.8 110
300 33.55 34.35 31.78 751
305 36.75 37.75 40.65 2
310 40.35 41.4 40.9 50
315 44.1 45.2 48.42 10
320 48.05 49.3 48.21 49
325 52.2 53.5 51.84 0
330 56.5 57.9 56.55 12
335 60.95 62.45 60.41 0
340 65.55 67.15 66.1 0
345 69.5 73.05 82.22 1
350 74.65 77.7 90 1
360 84.5 88.05 87 0
370 94.5 98 0 0
380 104.45 108.05 103.77 0
390 114.45 117.7 0 0
400 124.65 128.05 127.18 0
410 134.65 137.7 0 0
420 144.65 148 147.75 0
430 154.5 158.05 0 0
440 164.65 167.7 0 0
450 174.55 178.05 0 0
460 184.45 188.05 0 0
470 194.4 198 0 0
480 204.5 208 0 0
490 214.65 218.05 0 0
500 224.65 227.7 0 0
510 234.6 238.05 0 0
520 244.45 248.05 0 0
530 254.45 258.05 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 174.8 177.75 0 0
105 170.15 172.9 158.6 12
110 164.95 168.15 153.6 47
115 160.15 163.3 0 0
120 155.35 159 147.82 65
125 150.55 154.15 0 0
130 146.25 148.95 0 0
135 141.1 144.6 129.8 20
140 136.3 139.85 120.46 7
145 131.55 135.1 0 0
150 126.85 130.4 132 4
155 122.15 125.7 129.44 1
160 117.5 121 104.5 1
165 112.85 116.4 99 1
170 108.3 111.8 108.2 10
175 103.65 107.2 100.7 12
180 99.1 102.65 84.2 3
185 94.6 98.15 100.1 2
190 91.2 92.75 88.35 3
195 86.8 88.3 74.45 8
200 82.45 83.95 83.36 34
205 78.2 79.6 65.09 6
210 73.95 75.4 71.14 25
215 69.8 71.2 75.45 6
220 65.7 67.1 65.7 42
225 61.7 63.1 61.89 54
230 57.85 59.15 59.5 232
235 53.75 55.3 55.07 47
240 50.35 51.6 51.68 209
245 46.75 48 46.4 204
250 43.3 44.5 44.35 256
255 40 41.15 40.92 150
260 36.8 37.9 37.45 309
265 33.85 34.7 34.1 247
270 30.8 31.45 32.1 3403
275 28.25 28.7 28.64 188
280 25.65 26.45 26.1 812
285 23.2 23.95 23.65 252
290 20.9 21.35 20.95 340
295 18.75 19.15 19.09 147
300 16.8 17.15 17.05 1827
305 15 15.35 15.7 199
310 13.35 13.65 13.84 442
315 11.85 12.15 12.3 261
320 10.5 11.1 11.07 308
325 9.25 9.9 9.5 89
330 7.75 8.35 8.65 291
335 7.2 7.4 8.3 48
340 6.35 6.5 6.65 166
345 5.6 5.75 5.6 20
350 4.9 5.05 6.01 56
355 4.3 4.45 4.45 12
360 3.8 3.95 4.69 21
365 3.35 3.45 4.2 40
370 2.95 3.05 3.2 18
375 2.6 2.69 3.2 9
380 2.3 2.38 2.36 500
390 1.79 1.87 2.04 75
400 1.4 1.48 1.49 20
410 1.12 1.18 1.33 20
420 0.88 0.94 1.07 1
430 0.7 0.76 0.9 19
440 0.55 0.61 0.51 11
450 0.44 0.5 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.2 0.25 0.23 131
105 0.05 0.3 0.27 9
110 0.29 0.35 0.41 1
115 0.35 0.41 0.49 1
120 0.41 0.47 0.46 4
125 0.49 0.55 0.54 7
130 0.57 0.65 0.63 11
135 0.68 0.75 0.75 19
140 0.79 1.05 1.06 21
145 0.92 0.98 0.96 25
150 1.06 1.13 1.18 15
155 1.23 1.3 1.3 6
160 1.42 1.48 1.52 36
165 1.63 1.9 1.79 39
170 1.87 1.95 2 26
175 2.15 2.22 2.22 19
180 2.46 2.54 2.62 15
185 2.81 2.89 2.72 12
190 3.2 3.3 3.42 126
195 3.65 3.75 3.9 60
200 4.15 4.25 4.18 406
205 4.7 5.3 4.85 31
210 5.3 5.45 5.25 324
215 6 6.15 6.6 170
220 6.8 6.95 6.9 3532
225 7.65 7.8 7.9 192
230 8.6 8.75 8.65 1304
235 9.65 9.85 9.9 228
240 10.85 11 10.95 58
245 12.15 12.3 12.25 117
250 13.55 13.75 13.2 534
255 15.1 15.7 14.5 3118
260 16.8 17.4 17.63 199
265 18.65 19.3 19.6 94
270 20.65 21.3 21 74
275 22.8 23.1 22.92 112
280 25.15 25.75 26.05 82
285 27.65 28.15 26.3 37
290 30.35 30.85 40.89 2
295 33.25 33.8 44.27 1
300 36.3 36.9 34.45 30
305 39.55 40.2 0 0
310 42.35 43.65 45.35 11
315 46 47.25 0 0
320 49.7 51.1 65.6 20
325 53.7 55.1 65.65 10
330 57.65 59.25 0 0
335 62 63.6 0 0
340 66.4 68.05 0 0
345 70.85 72.65 0 0
350 75.55 77.5 0 0
355 79.6 82.8 80 1
360 84.35 88.05 0 0
365 89.65 92.8 86 0
370 94.6 98.1 0 0
375 99.45 103.1 0 0
380 104.45 108.1 0 0
390 114.6 117.8 0 0
400 124.6 127.8 126.7 0
410 134.6 138.1 0 0
420 144.45 148.1 0 0
430 154.35 158.1 0 0
440 164.6 168.1 0 0
450 174.45 178.1 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 266.8 270.7 273.1 1
10 262.15 265.65 252.73 0
15 257.2 260.75 186.06 0
20 252.3 255.9 228.22 0
25 247.25 251.05 184.65 1
30 242.5 246 199.1 10
35 237.7 241.3 240.37 1
40 232.75 236.4 161.68 5
45 227.95 231.6 201.92 57
50 223.45 226.4 225.28 1992
60 213.4 217 219.02 270
70 204.1 207.1 203 2524
80 194.2 197 195.88 405
85 189.4 192.95 197.23 652
90 184.6 188.05 176.85 479
95 179.8 183.25 179.5 103
100 175.25 178.2 175.02 3214
105 170.2 173.65 168.76 176
110 165.4 168.95 171.1 521
115 160.6 164 141.16 338
120 156.1 158.95 160.28 1362
125 151.05 154.1 150.84 489
130 146.6 149.2 143.45 1402
135 141.6 145.15 138.66 680
140 137.25 140 141.83 1034
145 132.15 135.7 132.08 475
150 127.45 131.05 131.5 509
155 122.8 126.35 129.99 296
160 118.5 121.35 123 947
165 113.55 116.7 112.9 486
170 109.8 111.65 110.57 1115
175 105.8 106.6 105.9 832
180 101.25 102.05 101.48 902
185 96.7 97.55 97.6 991
190 92.35 93.15 92.95 763
195 88.05 88.65 87.98 1151
200 83.7 84.3 85.13 13399
205 79.25 80.4 80.65 118
210 75.35 75.8 75.72 5764
215 71.15 71.75 71.45 109
220 67.25 67.6 67.08 3359
225 63.05 64 62.4 83
230 59.4 59.75 59.95 5029
235 55.55 56.25 57.92 218
240 52 52.35 52.55 5953
245 48.2 49.15 48.21 257
250 45.05 45.35 45.37 15648
255 41.55 42.1 42.15 226
260 38.55 38.85 39.1 4749
265 35.35 35.9 35.7 371
270 32.55 32.85 33.12 6859
275 29.8 30 30.25 1187
280 27.15 27.45 27.25 5017
285 24.7 25 24.92 1035
290 22.4 22.65 22.47 12993
295 20.2 20.5 20.26 539
300 18.2 18.45 18.63 20295
305 16.35 16.55 16.59 2020
310 14.65 14.9 14.96 3679
315 13.1 13.35 13.1 1606
320 11.65 11.85 12.07 9856
325 10.4 10.6 10.74 1549
330 9.2 9.45 9.47 2609
335 8.2 8.4 8.5 416
340 7.25 7.45 7.5 1734
345 6.4 6.55 6.7 153
350 5.7 5.8 5.95 7398
360 4.45 4.6 4.8 2655
370 3.5 3.6 3.68 3808
380 2.76 2.83 3.01 1856
390 2.17 2.25 2.27 403
400 1.72 1.79 1.83 902
410 1.37 1.44 1.51 575
420 1.1 1.16 1.15 659
430 0.89 0.94 0.99 371
440 0.71 0.77 0.75 137
450 0.58 0.63 0.77 1593
460 0.47 0.53 0.52 23
470 0.38 0.44 0.56 44
480 0.32 0.37 0.36 192
490 0.26 0.32 0.31 47
500 0.22 0.27 0.32 352
510 0.18 0.23 0.22 45
520 0.15 0.2 0.2 337
530 0.15 0.16 0.15 1271

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.62 0.01 105
10 0 0.22 0.01 1097
15 0 0.22 0.01 629
20 0 0.23 0.01 2871
25 0 0.23 0.03 597
30 0.01 0.43 0.04 1174
35 0.01 0.23 0.03 1401
40 0 0.24 0.03 315
45 0 0.85 0.03 673
50 0.03 0.05 0.05 4836
60 0.04 0.06 0.06 1611
70 0.05 0.11 0.09 244
80 0.13 0.17 0.18 3425
85 0.14 0.19 0.19 229
90 0.19 0.22 0.21 1654
95 0.22 0.26 0.24 2530
100 0.27 0.3 0.26 2003
105 0.32 0.35 0.35 2760
110 0.37 0.41 0.4 1508
115 0.43 0.51 0.41 1425
120 0.5 0.55 0.52 1601
125 0.59 0.65 0.63 3285
130 0.68 0.73 0.7 1152
135 0.79 0.84 0.83 1512
140 0.91 0.97 0.98 1327
145 1.05 1.11 1.15 1071
150 1.21 1.27 1.27 2003
155 1.39 1.45 1.48 801
160 1.6 1.66 1.7 3140
165 1.83 1.9 1.83 1525
170 2.1 2.16 2.21 2585
175 2.4 2.46 2.48 1712
180 2.74 2.8 2.83 3177
185 3.1 3.2 3.22 1620
190 3.55 3.65 3.62 2556
195 4 4.1 4.1 1880
200 4.55 4.65 4.6 11620
205 5.15 5.25 5.45 427
210 5.8 5.95 6 2664
215 6.55 6.7 6.9 410
220 7.35 7.5 7.6 9739
225 8.25 8.4 8.35 1301
230 9.25 9.4 9.4 4952
235 10.35 10.7 10.53 353
240 11.6 11.75 11.78 8493
245 12.9 13.1 13.05 688
250 14.35 14.55 14.5 3291
255 15.95 16.15 16.24 1197
260 17.6 17.85 17.75 5408
265 19.5 19.7 19.6 1091
270 21.55 21.75 21.63 2868
275 23.7 24.05 23.74 710
280 26 26.25 26.29 2521
285 28.5 28.85 27 140
290 31.15 31.4 31.23 235
295 34 34.45 34 29
300 37.05 37.5 37.05 5198
305 39.6 40.75 39.85 14
310 42.95 44.1 41.2 66
315 46.45 47.9 49.67 3
320 50.15 51.4 54 75
325 54 55.35 58 2
330 57.95 59.45 57 109
335 62.1 63.7 0 0
340 66.45 68.05 75.86 1
345 70.9 72.6 69.2 1
350 75.5 77.3 75 22
360 84.45 88.35 86.05 0
370 94.45 98 90.5 0
380 104.5 108.05 101.61 0
390 114.5 118.05 110.85 0
400 124.5 128 115.05 0
410 134.5 138.05 140.2 0
420 144.5 148.05 0 0
430 154.5 158 0 0
440 164.5 168 0 0
450 174.5 178 176.02 0
460 184.5 188.1 185.84 0
470 194.5 198 0 0
480 204.5 208 0 0
490 214.45 218 0 0
500 224.5 228.1 0 0
510 234.45 238 0 0
520 244.5 248 0 0
530 254.5 258 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 267.05 270.7 273.2 7
10 262.05 265.7 260 42
15 257.05 260.8 252.65 10
20 252.3 255.9 245.64 10
25 247.45 251 172.1 5
30 242.6 246.25 192.4 4
35 237.75 241.4 0 5
40 233 236.6 231.83 39
45 228.1 231.75 213.4 2
50 223.35 226.85 212.5 178
60 213.75 217.3 213.71 124
70 204.05 207.65 210.24 139
80 194.5 198.1 183.4 329
85 189.65 193.15 174.79 107
90 184.95 188.5 191.88 395
95 180.15 183.55 181.25 24
100 175.35 178.5 177 524
105 170.6 174.05 171.23 73
110 165.8 169.35 167.25 250
115 161.05 164.6 163.38 98
120 156.3 159.45 158.75 561
125 151.55 155.1 149.8 279
130 146.85 150.4 148.35 366
135 142.1 145.7 149.2 1576
140 137.5 140.9 137.55 1563
145 132.85 136.2 124.5 6398
150 128.4 131.25 131.75 1724
155 123.45 127.05 128.48 155
160 118.85 122.45 120.75 683
165 114.3 117.85 114.57 323
170 110.8 112.15 112.3 1147
175 106.5 107.25 102.25 1520
180 102 102.9 102.6 962
185 97.7 98.45 104.39 803
190 93.35 93.9 94.74 1112
195 88.8 90.1 95 735
200 84.8 85.25 85.4 13965
210 76.5 76.85 76.8 2368
220 68.4 68.75 69.02 7411
230 60.7 61 61.65 9644
240 53.35 53.65 54.09 8409
250 46.5 46.9 47.25 11334
260 40.05 40.25 40.05 14740
270 34.1 34.4 34.3 10618
280 28.7 29 29.25 31020
290 23.85 24.15 24.4 5970
300 19.65 19.9 19.75 36642
310 16 16.25 16.3 11836
320 12.9 13.1 13.2 23134
330 10.4 10.6 10.5 11982
340 8.25 8.4 8.55 3152
350 6.55 6.7 6.86 15069
360 5.2 5.35 5.5 3224
370 4.15 4.25 4.25 2365
380 3.3 3.4 3.45 1504
390 2.63 2.69 2.7 1329
400 2.1 2.15 2.14 3659
410 1.67 1.73 2.06 1367
420 1.36 1.4 1.45 1902
430 1.1 1.15 1.25 1187
440 0.9 0.94 0.96 1082
450 0.74 0.78 0.77 16155
460 0.6 0.67 0.62 90
470 0.49 0.56 0.63 130
480 0.41 0.47 0.51 7028
490 0.34 0.4 0.44 588
500 0.31 0.34 0.35 1215
510 0.24 0.29 0.23 82
520 0.2 0.25 0.31 146
530 0.17 0.21 0.2 2443
540 0.15 0.19 0.16 409
550 0.13 0.16 0.15 4095

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.23 0.02 143
15 0 0.23 0.02 83
20 0 0.43 0.02 3437
25 0 0.04 0.03 2620
30 0 0.44 0.03 46
35 0 0.05 0.06 117
40 0 0.06 0.02 1018
45 0.02 0.26 0.04 85
50 0.04 0.27 0.05 2883
60 0.06 0.15 0.11 778
70 0.1 0.17 0.12 170
80 0.14 0.19 0.2 741
85 0.17 0.22 0.2 338
90 0.23 0.26 0.24 1632
95 0.26 0.3 0.26 897
100 0.32 0.35 0.32 3673
105 0.38 0.42 0.45 2340
110 0.41 0.48 0.45 680
115 0.49 0.53 0.5 749
120 0.58 0.62 0.66 2925
125 0.67 0.72 0.7 833
130 0.78 0.82 0.82 3817
135 0.9 0.95 0.91 1560
140 1.04 1.08 1.08 2165
145 1.19 1.24 1.28 10668
150 1.37 1.42 1.44 4769
155 1.57 1.62 1.59 1187
160 1.79 1.85 1.84 5345
165 2.05 2.11 2.15 4042
170 2.35 2.4 2.38 8511
175 2.67 2.76 2.75 3441
180 3 3.1 3.05 8725
185 3.4 3.55 3.55 5417
190 3.9 4 4.05 6726
195 4.4 4.5 4.45 4120
200 4.95 5.1 5.1 20697
210 6.3 6.45 6.39 12398
220 7.9 8.05 8.04 13511
230 9.9 10.05 9.95 10304
240 12.3 12.45 12.4 13810
250 15.1 15.3 15.17 12319
260 18.45 18.65 18.44 5708
270 22.35 22.55 22.35 5123
280 26.85 27.05 26.85 3302
290 31.95 32.2 31.85 1514
300 37.7 38.1 39.1 799
310 43.75 44.9 44.58 221
320 50.85 52.1 49.55 283
330 58.7 60 58.8 197
340 67.05 68.55 68 3
350 75.95 77.6 71.8 9
360 84.5 88.05 94.86 0
370 94.5 98.05 115 0
380 104.5 108.05 107.1 0
390 114.5 118.05 117.46 0
400 124.5 128.05 145.55 0
410 134.5 138.05 0 0
420 144.45 148.05 165 0
430 154.5 158 169.53 0
440 164.5 168 162.08 0
450 174.5 178 245.9 0
460 184.5 188 0 0
470 194.4 198.2 0 0
480 204.4 208 0 0
490 214.5 218 0 0
500 224.4 228.1 0 0
510 234.45 238.1 0 0
520 244.5 248 0 0
530 254.5 258 260.32 0
540 264.45 268 0 0
550 274.45 278 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 266.8 270.9 257.95 0
10 261.85 265.95 0 0
15 256.95 260.85 244.87 1
20 252.25 256.05 0 0
25 247.35 251.3 0 0
30 242.6 246.5 0 0
35 237.85 241.75 0 0
40 233.2 237 0 0
45 228.35 232.25 0 0
50 223.6 227.5 206.11 10
55 218.95 222.75 210.45 74
60 214.15 218 198.5 16
65 209.4 213.25 192.9 5
70 204.7 208.5 192.88 5
75 200.1 203.8 177.18 43
80 195.4 199.1 187.75 234
85 190.7 194.4 188.5 99
90 186 189.7 124.8 15
95 181.5 185.05 165.15 40
100 176.8 180.3 178.62 164
105 172.15 175.7 178 36
110 167.5 171.05 169.8 76
115 162.9 166.45 151.03 215
120 158.25 161.85 165.22 151
125 153.65 157.25 135 152
130 149.1 152.65 149 317
135 144.55 148.1 151.45 136
140 140 143.35 140 271
145 135.5 139.1 141.69 154
150 131.2 133 130.95 335
155 126.95 130.25 132.55 152
160 122.35 125.85 127.6 322
165 118.35 120.5 119.02 162
170 114.15 116.35 113.85 318
175 109.8 112.05 111.4 364
180 105.7 107.65 110.74 948
185 101.45 103.45 103.29 150
190 97.45 99.3 97.71 670
195 93.45 95.15 93.9 347
200 89.95 90.65 90.75 7275
210 82.15 82.7 80.95 3522
220 74.6 75.15 74.54 3954
230 67.35 67.85 67.35 3501
240 60.45 61.1 61.18 1344
250 54.05 54.45 54.55 2669
260 47.9 48.3 48 5654
270 42.2 42.6 42.1 3823
280 36.95 37.3 37.55 8150
290 32.1 32.45 33.05 2598
300 27.75 28.1 28.24 5005
310 23.85 24.15 24.25 1646
320 20.4 20.65 20.5 3198
330 17.35 17.5 17.65 3314
340 14.7 14.95 15.1 1990
350 12.45 12.6 12.6 3217
360 10.5 10.65 10.7 496
370 8.8 9.05 9.25 301
380 7.4 7.6 7.65 310
390 6.2 6.45 7.02 331
400 5.25 5.4 5.45 1176
410 4.4 4.55 5.17 331
420 3.7 3.85 4 363
430 3.15 3.3 3.6 549
440 2.68 2.78 2.75 307
450 2.3 2.38 2.36 1498
460 1.95 2.04 2.26 224
470 1.66 1.76 1.6 54
480 1.43 1.53 1.75 98
490 1.23 1.33 1.55 27
500 1.07 1.16 1.3 234
510 0.93 1.02 1.11 20
520 0.82 0.91 1.02 89
530 0.71 0.81 0.89 150
540 0.63 0.72 0.68 37
550 0.55 0.61 0.61 257

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.01 13
10 0 0.24 0.01 7
15 0 0.24 0.05 2
20 0 0.05 0.04 1
25 0 0.25 0.06 40
30 0 0.07 0.08 37
35 0.01 0.08 0.11 106
40 0.02 0.1 0 0
45 0.02 0.13 0.07 135
50 0.06 0.29 0.12 708
55 0.1 0.37 0.15 18
60 0.11 0.4 0.21 64
65 0.17 0.24 0.19 28
70 0.22 0.29 0.3 29
75 0.23 0.4 0.33 530
80 0.28 0.46 0.4 153
85 0.39 0.46 0.48 67
90 0.46 0.59 0.5 55
95 0.54 0.62 0.67 160
100 0.64 0.71 0.67 1292
105 0.74 0.82 0.9 432
110 0.86 0.94 0.94 76
115 1 1.08 1.05 48
120 1.15 1.23 1.24 455
125 1.31 1.4 1.44 595
130 1.5 1.59 1.63 404
135 1.71 1.79 1.81 464
140 1.94 2.04 2.37 170
145 2.2 2.29 2.23 253
150 2.49 2.57 2.54 3077
155 2.81 2.92 2.92 158
160 3.15 3.25 3.3 1257
165 3.55 3.65 3.63 1498
170 3.95 4.1 4 2018
175 4.45 4.6 4.6 859
180 4.95 5.1 5.07 2615
185 5.55 5.7 5.5 748
190 6.2 6.35 6.26 1102
195 6.9 7 7.02 4490
200 7.65 7.8 7.71 3952
210 9.35 9.5 9.52 1629
220 11.4 11.55 11.53 2080
230 13.75 13.95 13.7 2743
240 16.45 16.7 16.7 2300
250 19.6 19.85 19.95 2852
260 23.15 23.4 23.4 3251
270 27.15 27.45 27.55 1425
280 31.7 31.95 31.95 1015
290 36.7 37.35 35.2 394
300 42.3 42.65 41.23 190
310 48.4 48.8 48.03 171
320 55.05 56.1 57.6 56
330 62.25 62.7 63.8 51
340 70.05 70.45 70.45 32
350 78.25 78.7 75.1 50
360 85.1 89.05 91.35 15
370 94.7 96.75 94.4 1
380 104.45 106.6 118.37 0
390 114.45 118.35 119.3 0
400 124.45 128.15 125.05 0
410 134.45 138.35 143.1 0
420 144.45 148.35 152.95 0
430 154.45 158.35 167.8 0
440 164.45 168.35 0 0
450 174.45 178.35 171.94 0
460 184.45 188.35 186.3 0
470 194.45 198.35 0 0
480 204.45 208.35 203.65 0
490 214.45 218.15 0 0
500 224.45 228.35 0 0
510 234.45 238.3 0 0
520 244.45 248.3 0 0
530 254.45 258.35 0 0
540 264.4 268.35 0 0
550 274.45 278.35 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 266.5 271 259.42 1
10 261.5 266 0 0
15 256.5 261.5 231.29 25
20 251.5 256.5 0 0
25 247 252 0 0
30 242.5 247 233.95 6
35 237.5 242.5 0 0
40 233 238 208.28 2
45 228.5 233 207.77 16
50 224 228.5 230.76 934
55 219 224 225.9 331
60 214.5 219 221.03 341
65 210 214.5 210.3 157
70 205 210 212.18 183
75 200.5 205.5 190.18 131
80 196 201 186.22 203
85 191.5 196.5 175.29 325
90 187 191.5 189.85 112
95 182.5 187 185.75 80
100 178 182.5 181.35 383
105 173.5 178 176.95 126
110 169 173.5 172.15 209
115 164.5 169 167.17 386
120 160 165 166.74 258
125 156 160.5 162.36 461
130 151.5 156 154.85 357
135 147 151.5 150.15 99
140 142.5 146.45 148 510
145 138.5 143 139.9 591
150 134 138.5 136 742
155 129.5 134.5 130 141
160 125.5 130 126.35 352
165 122.3 124.5 122.15 370
170 118.2 120.35 120.65 588
175 114.15 116.3 119.2 454
180 110.15 112.3 116.91 939
185 106.25 108.3 108.93 1403
190 102.4 104.4 106.2 843
195 98.55 100.55 99.5 425
200 94.75 96.75 96 4317
205 91.1 93.05 93.45 1037
210 87.35 89.35 87.15 1024
215 83.8 85.75 88.49 1014
220 80.3 82.2 82.2 1547
225 76.85 78.75 77.65 2344
230 73.5 75.35 75.17 1866
235 70.35 72.05 71.51 518
240 67 68.8 68.15 875
245 63.85 65.7 66 621
250 60.95 62.65 62.45 4403
255 57.95 59.65 58.51 606
260 55.05 56.75 56.05 2566
265 52.25 54 53.95 751
270 49.6 51.25 50.64 2769
275 47.5 48.25 48.4 548
280 44.45 46.1 45.7 2225
285 41.8 42.95 42.19 696
290 40.3 40.6 41.02 1811
295 38.05 38.35 38.25 324
300 35.9 37.2 36.2 6795
305 33.9 34.15 34.09 800
310 31.95 32.2 32.05 767
315 30.05 30.3 30.63 1205
320 28.2 29.15 29.25 826
325 26.55 26.8 26.33 410
330 24.95 25.2 25.42 474
335 23.45 23.7 24.4 1800
340 22 22.3 21.95 370
345 20.6 20.85 20.7 109
350 19.3 19.65 19.8 930
355 18.1 18.35 18.38 1805
360 16.9 17.2 17.35 435
365 15.8 16.1 16.25 234
370 14.8 15.05 15.1 217
375 13.85 14.1 14.25 237
380 12.95 13.2 13.35 422
385 12.1 12.35 8.95 136
390 11.3 11.55 11.75 219
395 10.55 10.8 6.65 389
400 9.85 10.1 10.2 4819
405 9.2 9.45 6.32 83
410 8.6 8.8 6.85 97
415 8 8.25 7.35 78
420 7.5 7.75 6.86 322
425 7 7.2 5.15 181
430 6.5 6.75 6.7 332
435 6.1 6.3 6.3 203
440 5.7 5.9 5.98 8392
450 4.95 5.15 5.1 199
460 4.35 4.5 4.51 30
470 3.8 3.95 2.9 109
480 3.3 3.5 3.47 33
490 2.92 3.1 1.72 33
500 2.56 2.7 3.05 583
510 2.26 2.39 2.85 42
520 2 2.13 1.56 24
530 1.77 1.9 2.19 303
540 1.57 1.7 1.57 47
550 1.4 1.52 1.52 300

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 32
10 0 0.06 0 0
15 0 0.07 0 0
20 0 0.08 0 0
25 0 0.1 0.05 10
30 0.02 0.12 0.07 10
35 0 0.35 0 0
40 0 0.18 0.15 1
45 0.01 0.22 0.17 1
50 0.21 0.27 0.23 524
55 0.23 0.32 0.3 38
60 0.29 0.38 0.35 122
65 0.36 0.45 0.43 488
70 0.44 0.53 0.5 196
75 0.52 0.61 0.63 86
80 0.62 0.71 0.64 270
85 0.73 0.82 0.78 76
90 0.85 0.95 1.02 66
95 0.99 1.1 1.08 31
100 1.05 1.24 1.21 1345
105 1.3 1.41 1.33 112
110 1.49 1.61 1.66 844
115 1.7 1.81 1.85 874
120 1.92 2.04 2.12 555
125 2.17 2.29 2.24 543
130 2.45 2.57 2.96 305
135 2.75 2.87 3.62 278
140 3.05 3.25 3.7 2458
145 3.45 3.6 3.65 238
150 3.85 4 3.95 1073
155 4.25 4.45 4.4 296
160 4.75 4.95 4.9 927
165 5.25 5.5 5.55 1039
170 5.85 6.05 5.96 895
175 6.45 6.65 6.65 1881
180 7.1 7.35 7.1 2969
185 7.85 8.1 7.75 914
190 8.65 8.85 8.55 1277
195 8.9 9.75 9.35 1540
200 10.4 10.65 10.61 5487
205 11.3 11.6 11.15 409
210 12.35 12.65 12.5 1177
215 13.55 13.8 13.25 918
220 14.75 15 14.71 852
225 16 16.3 15.75 867
230 17.35 17.65 17.5 1748
235 18.8 19.1 19.05 664
240 20.35 20.65 20.61 1733
245 21.95 22.25 22.15 552
250 23.7 24 23.76 3102
255 25.5 25.8 24.55 431
260 27.4 27.75 27.3 850
265 29.4 29.75 28.47 352
270 31.55 31.9 31.78 587
275 33.75 34.15 32.05 403
280 36.1 36.5 34.35 1001
285 38.55 38.9 36.6 345
290 41.05 41.5 39.05 761
295 43.05 44.15 41.55 358
300 46.5 48.35 44.2 282
305 49.4 49.75 63.2 71
310 52.4 54.35 63.1 263
315 55.55 56 62.95 51
320 58.8 59.25 57.8 308
325 61.25 62.6 70.85 25
330 65.6 66.6 64.45 54
335 69.2 70.3 66.5 15
340 71.9 73.8 70.4 16
345 75.65 77.65 76.2 35
350 79.6 81.65 77.4 62
355 83.5 85.7 81.7 41
360 87.65 89.95 90.45 6
365 91.95 94.15 97.35 8
370 96.3 99.6 108.02 0
375 100.75 103.4 107.78 0
380 105.35 107.75 107.15 1
385 109 113.5 107.36 0
390 114 118.5 112.09 0
395 119 123.5 109.3 0
400 124.7 128.5 125.27 15
405 129 133.5 0 0
410 134 138.5 0 0
415 139 143.5 0 0
420 144 148.5 0 0
425 149 153.5 0 0
430 154 158.5 0 0
435 159 163.5 0 0
440 164 168.5 204.02 0
450 174 178.5 0 0
460 184 188.5 0 0
470 194 198.5 0 0
480 204 208.5 0 0
490 214 218.5 0 0
500 224 228.5 0 0
510 234 238.5 0 0
520 244 248.5 0 0
530 254 258.5 0 0
540 264 268.5 0 0
550 274 278.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 266.5 271 260.05 21
10 261.5 266 249.67 26
15 256.5 261.5 241.24 8
20 251.5 256.5 258.54 10
25 247 252 238.42 4
30 242.5 247 244.24 0
35 238 242.5 243.92 1
40 233 238 234 14
45 228.5 233.5 231.5 4
50 224 228.5 232.25 53
60 214.5 219.5 199.8 4
70 205.5 210.5 208.5 121
80 196.5 201 186 39
90 187.5 192 189.7 105
100 178.5 183 180.75 94
110 169.5 174 171.8 46
120 161 165.5 163.65 45
125 156.5 161 159.3 0
130 152 156.5 155.05 64
135 147.5 152 150.8 53
140 143.5 148 131.35 51
145 139 143.5 142.1 7
150 135.15 139.35 137.85 52
155 130.5 135 134.75 46
160 126.5 130.45 127.15 817
165 123.25 125.4 127.71 95
170 119.2 121.35 121.85 109
175 114.9 117.25 114.95 103
180 111.1 113.25 112 192
185 107.2 108.7 109.95 474
190 103.45 105.4 104.35 126
195 99.65 101.6 100.69 71
200 96 97.85 97.67 924
210 88.55 90.5 88.9 266
220 81.6 83.45 84.05 721
230 75.45 76.4 76.22 658
240 68.45 69.9 69.7 1962
250 61.75 63.3 63.77 1926
260 57.1 57.45 57.9 2580
270 51.65 51.95 52.47 2599
280 46.5 46.85 47.23 2319
290 41.05 43.05 42.45 1464
300 37.35 38.35 38.08 5116
310 33.25 33.7 33.39 859
320 29.6 30 29.75 2121
330 25.3 26.55 26.6 1166
340 22.45 23.55 23.95 2554
350 20.5 21.3 20.92 6023
360 18.05 18.35 18.55 980
370 15.85 17.15 16.5 358
380 13.95 15.25 14.55 3673
390 12.25 12.5 12.75 247
400 10.75 11 11 1834
410 9.4 9.65 9.57 374
420 8.25 8.5 8.4 259
430 7.2 7.45 8.45 151
440 6.35 6.55 6.4 946
450 5.55 5.8 6.4 1667
460 4.9 5.1 5.07 69
470 4.3 4.5 4.85 304
480 3.75 3.95 4.12 86
490 3.3 3.5 3.6 132
500 2.94 3.1 3.1 607
510 2.59 2.75 2.67 893
520 2.31 2.46 2.55 732
530 2.06 2.2 2.17 2117

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 379
10 0 0.06 0.05 5
15 0 0.07 0.05 1
20 0 0.09 0.08 2
25 0 0.11 0.03 201
30 0.03 0.13 0.1 126
35 0 0.16 0.17 1
40 0.12 0.2 0.21 13
45 0.01 0.24 0.21 3
50 0.01 0.29 0.28 2242
60 0.32 0.38 0.37 64
70 0.47 0.54 0.54 16
80 0.67 0.74 0.72 30
90 0.91 1.01 0.96 27
100 1.2 1.32 1.29 194
110 1.57 1.69 1.6 23
120 2.02 2.14 2.12 204
125 2.28 2.4 2.75 10
130 2.56 2.69 3 53
135 2.87 3 3.58 51
140 3.2 3.4 3.28 198
145 3.6 3.75 4.2 41
150 4 4.2 4.15 225
155 4.45 4.65 5.9 42
160 4.95 5.15 5.01 382
165 5.5 5.7 5.52 413
170 6.1 6.3 6.23 1020
175 6.7 6.95 6.65 255
180 7.4 7.65 7.6 1007
185 8.15 8.4 8.05 216
190 8.95 9.2 9.2 890
195 9.85 10.1 10.15 582
200 10.75 11.05 11.02 1553
210 12.85 13.1 13 871
220 15.2 15.5 15.4 4341
230 17.9 18.2 18.17 699
240 20.95 21.25 21.3 850
250 24.3 24.65 24.25 3179
260 28.05 28.4 28.05 1200
270 32.2 32.55 32.45 500
280 36.75 37.6 36.85 1272
290 41.75 42.15 40.9 282
300 47.15 47.6 45.3 861
310 53.05 53.95 51.6 190
320 59.35 61.75 59.55 43
330 66.15 67.15 66 84
340 73.35 73.85 76.36 22
350 80.05 81.5 80.77 167
360 89.05 89.6 92.49 46
370 97.7 98.1 93 37
380 104.5 107.15 111.02 1
390 114.7 118.5 116.31 19
400 124 128.5 125.37 0
410 134 138.5 132.09 0
420 144 148.5 155.51 0
430 154 158.5 0 0
440 164 168.5 0 0
450 174 178.5 180.74 0
460 184 188.5 0 0
470 194 198.5 0 0
480 204 208.5 0 0
490 214 218.5 0 0
500 224 228.5 230.95 0
510 234 238.5 0 0
520 244 248.5 0 0
530 254 258.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 179 183.5 153.75 117
105 174.5 179 180.33 17
110 170 174.5 165.77 5
115 165.5 170.5 159.05 8
120 161 166 164.61 31
125 157 161.5 155.97 21
130 152.5 157.5 129.55 5
135 148.5 153 125.02 5
140 144 148.5 147.45 50
145 140 144.5 141.52 105
150 135.5 140.5 142.42 225
155 131.5 136 119.05 27
160 128 130.65 115.05 13
165 123.95 126.6 119.41 22
170 120.05 122.55 117.52 22
175 115.95 118.6 124.5 63
180 112.1 114.65 109.66 25
185 108.5 110.7 114.99 17
190 104.65 106.9 102.95 223
195 101 103.1 99.3 84
200 97.25 99.45 97.04 174
210 90.1 92.2 94 88
220 83.2 85.25 83 221
230 76.75 78.55 81.65 523
240 70.2 72.2 71.65 236
250 64.2 66.15 65 563
260 58.55 60.35 60.05 314
270 53.25 54.25 54.65 789
280 48.05 49.85 48.99 688
290 44 44.35 44.64 446
300 39.65 39.95 39.72 1586
310 35.6 35.9 38.24 610
320 31.85 32.2 33.35 170
330 27.5 28.8 29.4 385
340 25.35 25.7 28.42 545
350 22.55 22.9 23.11 909
360 20.05 20.35 22.13 174
370 17.8 18.1 19.1 106
380 15.7 16 16 91
390 13.9 14.15 15.65 30
400 12.25 12.55 13.5 156
410 10.8 11.1 9.25 43
420 9.55 9.8 6.95 71
430 8.4 8.7 6.4 47
440 6.7 7.7 8.4 42
450 6.55 6.8 7.29 131
460 5.8 6.05 5.05 47
470 5.1 5.35 5.67 215
480 4.5 4.75 4.7 13
490 4 4.25 4.5 8
500 3.55 3.8 3.75 128
510 3.2 3.4 2.47 24
520 2.85 3 3.22 21
530 2.54 2.7 2.64 53
540 2.28 2.43 2.64 100
550 2.04 2.19 2.11 1470

Puts

Strike Bid Ask Last Price Open Interest
100 1.28 1.41 1.3 237
105 1.47 1.6 1.54 31
110 1.48 1.81 1.7 10
115 1.55 2.05 2.33 29
120 1.98 2.31 2.22 107
125 2.46 2.61 2.82 13
130 2.78 2.93 3.5 116
135 3.1 3.3 3.35 124
140 3.5 3.7 3.48 208
145 3.9 4.1 4.92 14
150 4.35 4.55 4.5 181
155 4.85 5.05 5.8 50
160 5.35 5.6 5.27 18
165 5.95 6.15 6.13 67
170 6.55 6.8 6.5 36
175 7.25 7.5 7.2 40
180 8 8.25 7.9 42
185 8.75 9 8.6 88
190 9.6 9.85 9.7 190
195 10.5 10.75 10.25 113
200 11.45 11.7 11.61 1651
210 13.6 13.85 13.82 313
220 16.05 16.3 15.6 301
230 18.8 19.05 18.9 162
240 21.85 22.15 22.1 292
250 25.25 25.65 25.6 158
260 29.05 29.4 28.05 245
270 33.25 33.65 33.62 240
280 37.85 38.25 38.2 121
290 42.85 43.25 42.6 42
300 47.35 49.2 48.74 1115
310 54.1 55.05 54.64 47
320 60.35 60.9 60.85 79
330 65.85 67.6 67.55 11
340 73.05 75.35 74.62 4
350 80.55 82.7 81.7 208
360 88.45 92 94 11
370 96.85 99.45 102.7 1
380 105.7 108.3 111.82 2
390 114 118.5 0 0
400 124 128.5 126.65 0
410 134 138.5 0 0
420 144 148.5 0 0
430 154 158.5 0 0
440 164 168.5 0 0
450 174 178.5 0 0
460 184 188.5 0 0
470 194 198.5 0 0
480 204 208.5 0 0
490 214 218.5 209.65 0
500 224 228.5 0 0
510 234 238.5 0 0
520 244 248.5 0 0
530 254 258.5 0 0
540 264 268.5 0 0
550 274 278.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 266.5 271 257.89 2
10 261.5 266 249.55 0
15 256.5 261.5 0 0
20 252 256.5 0 0
25 247.5 252 0 0
30 243 247.5 0 0
35 238.5 243 221.31 1
40 235 238.5 241.15 5
45 229.5 234.5 0 0
50 225 230 231.2 494
60 216 221 222.23 74
70 209 212 213.05 60
80 198.5 203.5 183.75 102
90 190 195 173.73 9
100 181.5 186.5 184 98
110 173 178 163.55 9
120 164.5 169.5 150 35
125 160.5 165.5 161.05 56
130 156.5 161 163.35 12
135 152.5 157 159 16
140 148.5 153 152 26
145 144.5 149 133.15 20
150 140.5 145 147 58
155 136.5 140.25 138.75 32
160 132.9 136.35 138.05 102
165 129.05 132.55 131.12 67
170 125.3 128.75 126.05 21
175 121.35 125 125.45 23
180 117.65 121.35 124 220
185 114.3 117.65 113.4 30
190 111 114.05 113.31 245
195 107.2 110.5 108.77 1713
200 103.75 106.5 105.09 395
210 97 100.3 103.68 266
220 90.6 93.7 91.78 454
230 84.8 87.45 89.65 490
240 78.45 81.2 83 244
250 72.75 75.7 74.5 1607
260 67.15 70.15 69 573
270 62 64.2 63.2 630
280 58 59.45 59.05 766
290 52.85 55.3 53.86 503
300 49.05 49.75 50.11 1093
310 45 45.7 45.24 586
320 40.3 41.8 41.35 707
330 36.75 38.25 38.21 220
340 34.3 34.95 34.75 106
350 31.35 31.9 31.9 698
360 28.45 29.1 28.87 191
370 25.85 26.5 28.23 183
380 22.55 24.15 25.93 100
390 21.4 21.95 21.5 51
400 19.4 21 19.8 285
410 17.6 18.15 18.6 31
420 15.95 16.5 16.45 24
430 14.45 15 16.28 67
440 13.1 13.65 13.35 105
450 11.9 12.4 12.66 26
460 10.75 11.25 11.15 19
470 9.8 10.2 10.21 122
480 8.9 9.35 9.25 72
490 8.05 8.5 8.15 26
500 7.3 7.8 7.5 285
510 6.65 7.1 7.48 209
520 6.05 6.5 6.52 500

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.11 0.01 100
10 0 0.12 0.02 1
15 0 0.14 0 0
20 0 0.16 0.08 12
25 0 0.19 0 0
30 0.01 0.22 0.07 0
35 0.06 0.27 0.16 75
40 0.01 0.32 0.19 1
45 0.01 0.39 0 0
50 0.27 0.45 0.34 53
60 0.45 0.61 0.57 260
70 0.68 0.89 0.75 15
80 0.98 1.2 1.11 108
90 1.34 1.59 1.52 35
100 1.79 2.06 1.94 41
110 2.33 2.63 2.62 315
120 3 3.3 3.15 32
125 3.35 3.7 3.61 9
130 3.75 4.15 4.05 23
135 4.2 4.65 4.27 53
140 4.7 5.1 4.8 123
145 5.2 5.65 5.45 15
150 5.8 6.2 6 106
155 6.4 6.8 6.95 405
160 7.05 7.5 7.35 59
165 7.75 8.2 8.07 50
170 8.5 8.95 8.8 475
175 9.3 9.75 9.73 192
180 10.15 10.6 10.6 126
185 11.05 11.55 11.34 163
190 12.05 12.5 12.37 350
195 13.05 13.55 13.44 232
200 14.15 14.65 14.45 926
210 16.55 17.1 17.06 176
220 19.2 19.8 19.5 323
230 22.15 22.65 22.53 201
240 25.4 26.9 25.9 349
250 28.95 29.55 29.23 757
260 32.85 33.45 33 702
270 37.1 37.85 37.6 131
280 41.7 42.5 42.17 118
290 46.7 47.35 47.12 32
300 52 52.65 52.6 62
310 57.7 58.55 58.45 15
320 63.8 64.5 64.2 19
330 70.25 70.95 70.21 39
340 77.1 77.8 76.92 76
350 84.35 85.1 85.8 9
360 91.95 92.55 92.91 11
370 97.95 101.5 98.95 3
380 106.35 111 124.93 6
390 115.3 118.75 0 0
400 124.55 128.15 143.06 1
410 134 138.5 0 0
420 144 148.5 0 0
430 154 158.5 0 0
440 164 168.5 0 0
450 174 178.5 0 0
460 184 188.5 0 0
470 194 198.5 0 0
480 204 208.5 0 0
490 214 218.5 0 0
500 224 228.5 0 0
510 234 238.5 0 0
520 244 248.5 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 →