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: 2026-02-04

Calls

Strike Bid Ask Last Price Open Interest
175 93.05 96.9 0 0
180 88.1 91.25 0 0
185 83.1 86.25 79.19 1
190 78.1 81.25 79.97 12
195 73.25 76.2 75.07 0
200 68.75 71.2 55.77 1
205 63.75 66.2 59.17 1
210 58.25 61.25 0 0
215 53.75 56.25 48.7 0
220 48.8 51.25 38.03 1
225 43.35 46.25 43.96 25
227.5 41.3 43.75 0 0
230 38.35 41.25 34.23 7
232.5 36 38.75 36 0
235 33.9 36.25 33.95 7
237.5 30.85 33.75 25.41 3
240 29.2 31.05 29.5 11
242.5 26.25 28.75 27.56 3
245 23.45 26.25 25.13 85
247.5 21.55 23.65 16.53 28
250 18.7 20.6 19.64 229
252.5 16.35 18.3 18 277
255 14.35 15.85 15.27 857
257.5 12.4 12.8 12.82 1161
260 9.95 10.65 10.2 3055
262.5 7.65 8.05 7.8 1675
265 5.45 5.7 5.45 1771
267.5 3.55 3.75 3.58 1272
270 2.06 2.13 2.08 4758
272.5 1.05 1.09 1.08 573
275 0.48 0.51 0.49 1874
277.5 0.21 0.23 0.23 658
280 0.09 0.11 0.1 3721
282.5 0 0.06 0.05 104
285 0.02 0.04 0.03 728
287.5 0 0.03 0.03 37
290 0 0.02 0.01 514
295 0 0.01 0.01 474
300 0 0.01 0.01 675
305 0 0.01 0.01 3
310 0 0.04 0.05 151
315 0 0.01 0.02 1
320 0 0.01 0.01 17

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.01 0.01 0
180 0 0.01 0 0
185 0 0.01 0.03 4
190 0 0.06 0 0
195 0 0.06 0.01 102
200 0 0.01 0.04 26
205 0 0.03 0.01 11
210 0 0.04 0.01 1244
215 0 0.03 0.01 441
220 0 0.03 0.02 157
225 0 0.07 0.01 628
227.5 0 0.08 0.02 22
230 0 0.03 0.03 413
232.5 0 0.08 0.01 48
235 0.01 0.02 0.02 188
237.5 0.01 0.04 0.02 92
240 0.02 0.03 0.03 367
242.5 0.01 0.05 0.05 183
245 0 0.05 0.04 414
247.5 0.04 0.06 0.06 326
250 0.05 0.07 0.06 1503
252.5 0.07 0.09 0.08 1452
255 0.09 0.2 0.09 880
257.5 0.11 0.13 0.13 1017
260 0.17 0.18 0.18 407
262.5 0.27 0.29 0.28 170
265 0.52 0.55 0.55 169
267.5 1.06 1.2 1.1 48
270 2.01 2.12 2.08 143
272.5 3.45 3.6 3.5 0
275 5.2 5.7 5.25 0
277.5 7.4 7.95 9.55 0
280 9.8 10.35 10.87 0
282.5 12.25 12.95 12.7 0
285 13.95 15.9 27.78 0
287.5 16.2 18.7 0 0
290 18.75 21.2 26 0
295 23.7 26.2 0 0
300 28.75 31.2 0 0
305 33.7 36.2 0 0
310 38.7 41.2 0 0
315 43.7 46.2 0 0
320 48.45 51.2 0 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 158.15 162.1 146.05 1
120 148.15 151.95 137.52 3
125 143.15 147.1 121.1 3
130 138.05 142.1 126.73 0
135 133.05 137.15 125.88 8
140 128.1 132.1 122.87 1
145 123.15 127.15 116.41 2
150 118.15 122.15 115.44 7
155 113.65 116.95 109.74 2
160 108.1 112.1 100.97 0
165 103.05 107.15 0 0
170 98.15 102.15 89.34 3
175 93.15 97.15 82.28 1
180 88.2 92.15 93.17 1
185 83.35 86.45 62.94 1
190 78.85 81.45 68.17 29
195 73.85 76.45 62.89 4
200 68.85 71.35 68.64 69
205 63.85 66.45 52.19 12
210 58.85 61.45 55.34 48
212.5 56.35 58.95 40.72 10
215 54.15 56.2 55.15 26
217.5 51.2 54 44.11 26
220 48.9 51.4 50.35 170
222.5 46.4 48.95 37.63 22
225 43.95 46.1 38.89 96
227.5 40.9 44.4 35.6 33
230 38.75 41.3 40.29 738
232.5 36.2 39.4 37.02 884
235 34.3 36.3 35.29 3177
237.5 32.1 33.8 29.1 312
240 29.65 30.55 30.25 1214
242.5 26.4 29 24.88 238
245 24.1 25.55 25.4 659
247.5 22.25 23.9 22.79 948
250 20.05 20.45 20.25 2775
252.5 17.1 17.95 17.65 2197
255 15.1 16.05 15.42 3464
257.5 12.75 13.55 13 5268
260 10.4 10.75 10.55 14221
262.5 8.05 8.5 8.35 10976
265 6.15 6.3 6.24 15724
267.5 4.35 4.55 4.46 5092
270 2.95 3.05 2.98 20626
272.5 1.84 1.9 1.9 2231
275 1.05 1.1 1.08 10362
277.5 0.58 0.59 0.59 5448
280 0.3 0.32 0.31 25453
282.5 0.15 0.17 0.16 1527
285 0.08 0.1 0.08 5788
287.5 0.04 0.09 0.05 572
290 0.02 0.03 0.02 3221
295 0.01 0.02 0.01 3248
300 0 0.01 0.01 6430
305 0 0.02 0.01 480
310 0 0.04 0.01 216
315 0 0.01 0.01 901
320 0 0.01 0.04 215
325 0 0.01 0.02 390
330 0 0.01 0.01 360
335 0 0.01 0.05 7
340 0 0.01 0.04 2
345 0 0.01 0.04 1
350 0 0.01 0.03 27
355 0 0.06 0 0
360 0 0.01 0 0
365 0 0.01 0 0
370 0 0.01 0 0
375 0 0.01 0 0
380 0 0.01 0 0
385 0 0.06 0.01 1
390 0 0.01 0 0
395 0 0.01 0 0
400 0 0.01 0.01 111

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0 0
120 0 0.01 0 0
125 0 0.01 0 0
130 0 0.06 0.29 53
135 0 0.06 0 0
140 0 0.01 0.01 1272
145 0 0.01 0.01 1013
150 0 0.06 0.07 3
155 0 0.06 0.13 1
160 0 0.06 0 0
165 0 0.04 0.01 29
170 0 0.07 0.07 11
175 0 0.05 0.01 50
180 0 0.07 0.01 120
185 0 0.01 0.01 622
190 0 0.04 0.01 1091
195 0 0.04 0.01 2492
200 0 0.02 0.02 4487
205 0 0.07 0.05 384
210 0.01 0.02 0.02 1042
212.5 0 0.09 0.03 171
215 0.01 0.03 0.02 991
217.5 0 0.05 0.03 1301
220 0.02 0.04 0.03 2129
222.5 0 0.06 0.02 512
225 0.02 0.04 0.03 1171
227.5 0.02 0.1 0.03 1199
230 0.03 0.05 0.04 1665
232.5 0.03 0.05 0.04 382
235 0.04 0.05 0.04 1749
237.5 0.05 0.07 0.06 1690
240 0.05 0.08 0.06 3214
242.5 0.05 0.09 0.08 1142
245 0.08 0.1 0.1 5154
247.5 0.11 0.12 0.11 1139
250 0.12 0.14 0.12 4387
252.5 0.15 0.21 0.15 1598
255 0.19 0.21 0.19 4104
257.5 0.26 0.28 0.28 1511
260 0.39 0.41 0.41 12231
262.5 0.65 0.67 0.66 551
265 1.08 1.11 1.08 940
267.5 1.76 1.86 1.82 190
270 2.79 2.88 2.83 2192
272.5 4.1 4.3 4.17 109
275 5.8 6 5.93 1006
277.5 7.75 8.2 8.75 7
280 10.05 10.95 10.2 234
282.5 12.35 13.35 13.92 14
285 13.75 16.3 21.12 0
287.5 15.8 18.85 0 0
290 18.7 21.25 21.15 0
295 23.7 26.25 39.67 0
300 28.45 31.45 37.12 0
305 33.75 36.25 45.05 0
310 38.45 41.5 0 0
315 43.3 46.6 0 0
320 48.7 51.25 0 0
325 53.75 56.25 0 0
330 58.7 61.25 73.1 0
335 63.7 66.3 0 0
340 68.75 71.25 0 0
345 73.7 76.25 0 0
350 78.7 81.25 0 0
355 83.7 86.25 0 0
360 88.45 91.5 0 0
365 93.6 96.6 0 0
370 98.7 101.25 0 0
375 103.3 106.6 0 0
380 108.7 111.25 0 0
385 113.3 116.6 0 0
390 118.75 121.25 0 0
395 123.7 126.25 0 0
400 128.75 131.25 0 0

Expiration: 2026-02-09

Calls

Strike Bid Ask Last Price Open Interest
175 93.15 97.15 0 0
180 88.8 92.1 0 0
185 83.85 86.45 0 0
190 78.8 81.4 0 0
195 73.2 77.15 0 0
200 68.85 71.45 0 0
205 63.3 66.9 59.85 0
210 58.3 61.9 45.57 2
215 53.85 56.45 40.57 3
220 48.5 51.65 45 12
222.5 45.85 49.45 0 0
225 43.5 47 0 0
227.5 40.95 43.95 0 0
230 38.3 42 27.62 22
232.5 35.9 39.4 0 0
235 33.95 36.55 26.67 5
237.5 31.05 34.4 0 0
240 28.95 31.55 27.55 256
242.5 26.2 29.05 26 165
245 23.55 26.05 23 242
247.5 21.1 24.45 17.1 21
250 18.6 20.7 18.8 509
252.5 16.75 19.05 13 143
255 15.3 16 15.3 1020
257.5 12.75 13.3 12.95 738
260 10.5 11.9 10.55 1482
262.5 8.35 8.75 8.54 210
265 5.9 7 6.4 1559
267.5 4.15 5.3 4.72 360
270 2.85 3.4 3.24 976
272.5 1.6 2.77 2.13 158
275 1.25 1.7 1.29 472
277.5 0.56 0.9 0.75 237
280 0.4 0.52 0.43 332
282.5 0.23 0.33 0.26 243
285 0.13 0.15 0.15 468
287.5 0.08 0.09 0.09 539
290 0.04 0.06 0.06 264
295 0.01 0.03 0.02 312
300 0 0.1 0.01 736
305 0 0.01 0.01 59
310 0 0.08 0.02 5
315 0 0.08 0 0
320 0 0.04 0 0

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.02 0.01 635
180 0 0.08 0 0
185 0 0.08 0.09 0
190 0 0.08 0.03 55
195 0 0.08 0.04 430
200 0 0.05 0.03 36
205 0 0.07 0.04 42
210 0 0.03 0.02 5
215 0 1.63 0.06 310
220 0 0.05 0.04 34
222.5 0 1.64 0.1 49
225 0 0.05 0.05 12
227.5 0 2.17 0.05 86
230 0.04 0.35 0.05 300
232.5 0 0.27 0.07 47
235 0 0.17 0.07 93
237.5 0 0.29 0.08 67
240 0 0.26 0.11 121
242.5 0 0.33 0.12 51
245 0.09 0.15 0.13 216
247.5 0.15 0.37 0.16 192
250 0.18 0.39 0.19 769
252.5 0.22 0.24 0.23 108
255 0.26 0.31 0.3 477
257.5 0.27 0.63 0.41 359
260 0.43 0.95 0.6 270
262.5 0.68 1.1 0.92 47
265 1.05 1.55 1.43 52
267.5 0.65 2.45 2.23 54
270 2.77 3.4 3.25 27
272.5 3.55 5.85 4.6 22
275 5.75 7.05 6.4 90
277.5 8.05 8.7 14.45 26
280 10.25 10.8 14 1
282.5 11.95 13.2 0 0
285 13.9 16.45 0 0
287.5 16.05 19.45 26.16 0
290 18.3 22 0 0
295 23.3 26.95 39.67 1
300 28.25 31.9 44.67 1
305 33.25 36.95 0 0
310 38.2 41.85 0 0
315 43.75 46.3 53.58 0
320 48.75 51.3 65.7 0

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 88.15 91.85 0 0
185 83.3 86.85 72.25 1
190 78.3 81.85 0 0
195 73.2 77.15 0 0
200 68.45 71.5 0 0
205 63.45 66.5 0 0
210 58.9 61.45 0 0
215 53.45 56.5 0 0
220 48.5 51.5 0 0
222.5 45.85 49.4 0 0
225 43.5 46.55 32.39 3
227.5 41 44 0 0
230 38.5 41.25 36.8 1
232.5 35.9 38.4 34.33 0
235 33.35 36.95 26.82 1
237.5 30.95 34.5 18.25 16
240 28.6 31.55 23.75 2
242.5 25.95 29.45 22.2 7
245 23.5 27.05 18.72 63
247.5 21.05 24.6 16.27 28
250 18.95 21.5 17.25 87
252.5 16.05 18.8 15.77 234
255 14.95 16 15.5 691
257.5 12.15 13.75 12.95 271
260 10.85 11.6 10.65 421
262.5 8.75 9.6 8.9 349
265 6.4 7.55 7.15 117
267.5 4.75 5.8 5.4 126
270 3.4 4.75 3.95 1042
272.5 2.21 3.3 2.82 104
275 1.3 2 1.88 214
277.5 0.65 1.72 1.15 52
280 0.32 1.24 0.71 530
282.5 0.42 0.52 0.47 246
285 0.19 0.44 0.28 78
287.5 0.15 0.17 0.17 8
290 0.01 0.61 0.11 96
292.5 0.06 0.07 0.03 205
295 0.03 0.05 0.03 20
300 0.01 0.15 0.02 518
305 0 0.41 0.03 36
310 0 1.08 0.04 2
315 0 0.27 0 0
320 0 2.13 0 0
325 0 0.47 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 0.68 0 0
185 0 0.08 0.02 5
190 0 0.08 0 0
195 0 0.09 0.02 4
200 0.01 0.23 0.04 11
205 0 0.23 0.04 0
210 0 0.24 0.04 2
215 0.02 0.25 0.09 14
220 0 0.07 0.06 17
222.5 0 2.18 0.07 0
225 0 0.08 0.18 14
227.5 0 0.09 0.14 4
230 0 0.1 0.1 12
232.5 0 0.32 0.14 12
235 0.01 0.13 0.13 82
237.5 0.03 0.34 0.16 42
240 0.15 0.2 0.15 41
242.5 0.17 0.38 0.23 36
245 0.2 0.41 0.3 196
247.5 0.05 0.25 0.24 165
250 0.01 0.35 0.29 279
252.5 0.32 0.38 0.41 289
255 0.37 0.5 0.51 688
257.5 0.5 0.88 0.72 344
260 0.45 1.48 0.97 140
262.5 0.68 2.18 1.53 61
265 1.27 4.1 1.98 44
267.5 2.35 4.85 2.9 21
270 3.8 4.15 3.8 10
272.5 4.8 5.85 5.26 6
275 5.75 7.95 6.85 67
277.5 7.5 8.8 8.85 15
280 10.1 12.25 15.85 27
282.5 11.85 14 0 0
285 14 16.6 25 1
287.5 16.65 19.6 28.95 1
290 19.55 21.9 0 0
292.5 20.85 24.5 0 0
295 23.9 26.5 0 0
300 29.15 31.75 33 0
305 33.7 36.75 0 0
310 38.7 41.3 0 0
315 43.3 46.9 0 0
320 48.75 51.3 0 0
325 53 56.85 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 158.15 162.1 154.1 0
120 148.25 151.95 144.13 0
125 143.15 146.8 0 0
130 138.15 141.95 0 0
135 133.05 136.95 0 0
140 128.1 132.05 118.65 1
145 123.15 127.1 0 0
150 118.15 122.15 110 0
155 113.1 117.15 0 0
160 108.15 112 97 4
165 103.3 107 0 0
170 98.8 101.4 0 0
175 93.35 96.85 0 0
180 88.35 92 0 0
185 83.85 86.45 74.15 6
190 78.4 81.9 67.58 9
195 73.6 76.45 0 0
200 68.9 71.25 69.5 50
205 63.65 66.4 47.42 2
210 58.45 61.75 54.77 38
215 53.65 56.55 40.22 61
217.5 50.95 54.5 0 0
220 49.1 51.45 44.31 227
222.5 46.2 49 0 0
225 43.95 46.5 37.2 94
227.5 41 44.45 41.1 8
230 38.7 41.95 33.52 117
232.5 37.55 39 37.65 7
235 33.75 36.6 28.57 109
237.5 31.25 34.1 26.85 23
240 29.5 31.5 29 249
242.5 26.55 28.75 26.6 71
245 24.95 25.5 25.5 253
247.5 21.7 23.25 17.41 59
250 20.35 20.75 20.5 1234
252.5 17.95 18.4 18.32 500
255 15.6 15.95 15.75 1625
257.5 13.35 13.6 13.65 401
260 11.2 11.5 11.36 5356
262.5 9.1 9.6 9.35 1567
265 6.95 8 7.62 2217
267.5 5.8 6.1 6.01 3207
270 4.25 4.55 4.45 2438
272.5 3.2 3.35 3.3 423
275 1.99 2.35 2.3 8344
277.5 1.5 1.82 1.55 684
280 0.96 1.06 1.01 14711
282.5 0.56 0.86 0.66 80
285 0.4 0.44 0.42 3376
287.5 0.25 0.3 0.28 6
290 0.15 0.2 0.18 2712
295 0.07 0.12 0.08 844
300 0.02 0.04 0.03 1470
305 0.01 0.02 0.02 152
310 0 0.02 0.01 232
315 0 0.07 0.02 92
320 0 0.01 0.04 131
325 0 0.06 0.02 14
330 0 0.06 0.01 24
335 0 0.06 0 0
340 0 0.06 0.06 118
345 0 0.01 0.02 1
350 0 0.06 0 0
355 0 0.06 0 0
360 0 0.06 0 0
365 0 0.06 0 0
370 0 0.06 0.01 1
375 0 0.06 0 0
380 0 0.06 0 0
385 0 0.06 0 0
390 0 0.05 0.01 1
395 0 0.04 0 0
400 0 0.03 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.07 0.01 2
120 0 0.07 0 0
125 0 0.07 0 0
130 0 0.07 0 0
135 0 0.07 0.01 1
140 0 0.02 0.05 0
145 0 0.07 0 0
150 0 0.07 0 0
155 0 0.07 0.02 11
160 0 0.02 0.02 21
165 0 0.03 0.02 112
170 0 0.08 0.02 146
175 0.01 0.03 0.02 74
180 0 0.08 0.05 28
185 0.01 0.08 0.01 25
190 0.01 0.06 0.02 70
195 0.02 0.04 0.06 167
200 0.02 0.05 0.04 1321
205 0 0.05 0.04 114
210 0.03 0.06 0.05 189
215 0.05 0.07 0.06 256
217.5 0 0.11 0.08 100
220 0.05 0.09 0.08 887
222.5 0.05 0.1 0.09 17
225 0.07 0.11 0.1 929
227.5 0.07 0.12 0.28 196
230 0.11 0.14 0.13 11109
232.5 0.1 0.19 0.15 50
235 0.16 0.17 0.17 1145
237.5 0.14 0.2 0.2 1301
240 0.2 0.22 0.2 1502
242.5 0.23 0.25 0.25 480
245 0.27 0.29 0.27 1585
247.5 0.32 0.34 0.33 420
250 0.4 0.43 0.4 1441
252.5 0.37 0.53 0.51 328
255 0.57 0.69 0.68 1947
257.5 0.7 0.96 0.92 458
260 1.2 1.28 1.27 6342
262.5 1.53 1.82 1.76 173
265 2.35 2.5 2.39 574
267.5 3.1 3.3 3.3 137
270 4.1 4.4 4.35 215
272.5 5.45 5.9 5.65 93
275 6.95 7.45 7.15 65
277.5 8.3 9.8 9.05 32
280 10.4 11.2 12.32 67
282.5 12.9 13.45 17.96 0
285 14.65 15.7 21.5 66
287.5 17.4 18.75 17.75 0
290 18.9 21.45 25.41 25
295 23.9 26.35 35.85 0
300 28.85 31.35 30.04 0
305 33.75 36.3 32 0
310 38.7 41.45 0 0
315 43.55 46.55 0 0
320 48.25 51.7 0 0
325 53.7 56.3 0 0
330 58.25 61.7 0 0
335 63.7 66.3 0 0
340 68.7 71.3 0 0
345 73.7 76.25 0 0
350 78.7 81.25 0 0
355 83.15 86.8 0 0
360 88.3 91.65 0 0
365 93.7 96.25 0 0
370 98.3 101.65 0 0
375 103.7 106.25 0 0
380 108.7 111.25 0 0
385 113.15 116.8 0 0
390 118.3 121.65 0 0
395 123.7 126.25 0 0
400 128.3 131.65 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 168.1 171.95 157.77 22
105 163.15 166.95 170.75 2
110 158.25 161.95 149.95 400
115 153.2 156.8 131.82 1
120 148.05 152.1 160.35 75
125 143.15 146.8 130.2 31
130 138.1 141.95 143.79 82
135 133.05 136.9 126.56 12
140 128.8 131.4 118.38 132
145 123.15 126.95 111.6 15
150 118.8 121.4 110 128
155 113.3 117 101.61 29
160 108.3 112 105.05 192
165 103.35 107 99.4 48
170 98.6 101.35 78.3 101
175 93.55 96.5 90 96
180 88.65 91.5 84.75 189
185 83.65 86.6 82.67 220
190 78.65 81.95 65.59 199
195 73.7 76.55 60.96 417
200 69.2 70.95 70.3 1544
205 64.15 66 63.77 847
210 59.3 61.25 59.04 1462
215 54.75 56.5 52.95 1290
220 49.65 51.1 49.91 7421
225 44.55 46.3 42.4 4332
230 39.75 41.5 39.95 7302
232.5 36.7 38.5 33.2 97
235 34.9 36.25 35.59 3562
237.5 31.5 34.1 27.25 131
240 29.1 31.6 30.8 5184
242.5 26.65 29.4 28.15 265
245 24.95 27.05 26.1 8761
247.5 23.2 25 23.35 1622
250 19.65 22.75 21.09 9137
252.5 17.5 20 18.58 2463
255 15.75 16.55 16.35 21528
257.5 13.45 15 14.35 2848
260 11.6 12.5 12.2 26064
262.5 9.7 10.45 10.23 4062
265 8.05 8.7 8.38 15885
267.5 6.35 7.4 6.9 2010
270 5.4 5.5 5.45 40638
272.5 3.7 4.4 4.22 2630
275 3 3.25 3.12 35276
277.5 2.15 2.45 2.4 1131
280 1.6 1.68 1.67 31620
285 0.73 0.95 0.81 23352
290 0.33 0.44 0.39 24842
295 0.12 0.25 0.22 6242
300 0.06 0.12 0.11 32048
305 0.05 0.07 0.06 5721
310 0.02 0.04 0.04 65178
315 0.01 0.03 0.02 2208
320 0 0.01 0.01 11240
325 0 0.01 0.02 1358
330 0 0.01 0.02 4173
335 0 0.03 0.01 474
340 0 0.03 0.03 2480
345 0 0.03 0.06 288
350 0 0.01 0.01 2069
355 0 0.22 0.02 62
360 0 0.02 0.02 1193
365 0 0.02 0.02 5
370 0 0.02 0.01 9377
375 0 0.02 0.01 4
380 0 0.02 0.01 1046
390 0 0.01 0.01 1102
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.01 0.01 163
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2461

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.15 0.01 903
105 0 0.01 0.01 417
110 0 0.27 0.05 181
115 0 0.27 0.01 61
120 0 0.27 0.02 165
125 0 0.27 0.01 1037
130 0 0.03 0.02 642
135 0 0.07 0.03 502
140 0 0.01 0.01 1351
145 0 0.02 0.02 1862
150 0 0.01 0.01 711
155 0 0.01 0.01 604
160 0 0.02 0.03 4113
165 0 0.02 0.02 1966
170 0.01 0.08 0.02 1420
175 0 0.08 0.02 2977
180 0.01 0.04 0.03 7622
185 0.02 0.07 0.03 6560
190 0.04 0.05 0.04 3599
195 0.01 0.1 0.05 2189
200 0.06 0.25 0.06 7448
205 0 0.28 0.07 6272
210 0.08 0.1 0.08 6397
215 0.11 0.12 0.11 4129
220 0.12 0.14 0.14 20369
225 0.1 0.17 0.17 18046
230 0.2 0.21 0.21 16127
232.5 0.23 0.24 0.24 943
235 0.25 0.27 0.26 8416
237.5 0.11 0.3 0.3 1471
240 0.33 0.39 0.34 10715
242.5 0.27 0.4 0.4 1831
245 0.4 0.56 0.46 12579
247.5 0.41 0.57 0.57 706
250 0.66 0.71 0.7 12433
252.5 0.71 0.89 0.9 1724
255 1.07 1.39 1.13 9620
257.5 1.36 1.72 1.45 929
260 1.8 2.21 1.89 8427
262.5 2.36 2.75 2.44 620
265 3.15 3.8 3.2 9668
267.5 4 4.25 4.06 722
270 5.05 5.8 5.18 7306
272.5 6 6.7 6.6 66
275 7.25 8.3 8 13848
277.5 9.1 10.2 9.7 65
280 10.8 12.25 11.5 3283
285 14.65 15.8 15.7 1964
290 19.45 20.45 20.42 73
295 23.5 26.8 46.57 3
300 28.8 31.45 38.2 187
305 33.35 36.75 30.9 1
310 38.35 41.65 41.07 3
315 43.3 46.7 39.55 0
320 48.7 51.3 41.68 0
325 53.75 56.75 48.72 0
330 58.3 61.65 73.69 6
335 63.15 66.75 80.72 0
340 68.7 71.3 85.35 0
345 73.15 76.75 0 0
350 78.7 81.25 103.8 0
355 83.7 86.7 0 0
360 88.7 91.25 0 0
365 93.7 96.25 0 0
370 98.7 101.25 0 0
375 103.15 106.75 0 0
380 108.7 111.25 0 0
390 118.7 121.25 0 0
400 128.7 131.25 0 0
410 138.65 141.55 0 0
420 148.7 151.25 0 0
430 158.7 161.3 0 0
440 168.7 171.25 0 0
450 178.7 181.25 193.93 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 158.05 162.1 0 0
120 148.25 151.95 0 0
125 143.35 146.85 0 0
130 138.35 141.85 0 0
135 133.85 136.45 0 0
140 128.85 131.5 0 0
145 123.9 126.5 0 0
150 118.4 122.05 114.81 1
155 113.9 116.5 0 0
160 108.95 111.55 0 0
165 103.95 106.55 0 0
170 98.75 101.75 76.3 1
175 94 96.6 91 2
180 89 91.65 0 0
185 84.05 86.65 72.35 2
190 78.65 82.05 73.3 3
195 73.65 77.15 65.87 1
200 69.45 71.05 67.05 581
205 64.2 65.9 59.5 12
210 59.2 61.9 56.65 9
215 54.25 56.9 49.85 16
220 49.75 51.9 50.12 23
225 44.4 46 33 39
230 39.7 41.9 35.4 227
235 34.8 36.45 33.11 139
240 29.95 31.65 31 202
245 26 26.45 26.2 421
250 21.35 21.75 21.55 931
255 17 17.35 17.22 1867
260 11.3 13.3 13.15 11167
265 9.45 9.75 9.5 2433
270 5.5 6.95 6.52 3405
275 3.6 4.3 4.16 6469
280 1.75 2.56 2.46 7065
285 0.39 1.51 1.35 1473
290 0.65 0.82 0.79 548
295 0.39 0.45 0.43 993
300 0.21 0.26 0.24 1500
305 0.12 0.14 0.14 178
310 0 0.09 0.09 121
315 0 0.06 0.05 112
320 0.01 0.24 0.03 18
325 0.01 0.02 0.02 10
330 0 0.11 0.06 3
335 0 1.82 0.01 3
340 0 0.74 0.03 43
345 0 0.88 0 0
350 0 0.88 0.06 10
355 0 0.68 0 0
360 0 0.68 0.01 0
365 0 0.68 0 0
370 0 0.67 0 0
375 0 0.67 0 0
380 0 0.01 0.05 2
385 0 1.07 0.01 0
390 0 1.27 0.02 9
395 0 0.07 0 0
400 0 0.01 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.08 0.01 1
120 0 0.08 0 0
125 0 0.28 0 0
130 0 0.08 0 0
135 0 0.08 0.05 0
140 0 0.08 0.04 0
145 0 0.08 0.04 3
150 0 0.07 0.05 2
155 0.01 0.05 0.04 0
160 0 0.08 0.01 2
165 0 0.09 0.04 3
170 0 0.09 0.02 10
175 0.01 0.04 0.03 70
180 0 0.05 0.09 27
185 0.03 0.26 0.07 46
190 0 0.45 0.05 67
195 0 0.08 0.08 66
200 0 0.1 0.09 218
205 0 0.31 0.13 185
210 0.05 0.35 0.14 564
215 0.07 0.96 0.18 192
220 0.2 0.45 0.2 421
225 0.24 0.36 0.24 290
230 0.3 0.32 0.31 1179
235 0.28 0.5 0.39 1323
240 0.5 0.6 0.53 1164
245 0.58 1.04 0.73 1441
250 0.93 1.2 1.09 896
255 1.42 1.7 1.71 1241
260 2.22 2.88 2.64 497
265 3.65 4.25 4 434
270 4.6 6.25 6.08 310
275 6.8 10.1 8.92 61
280 10.8 12.2 12.13 77
285 15.9 16.25 27.53 37
290 20.3 20.8 20.8 25
295 23.65 26.85 0 0
300 29 31.4 52.5 0
305 33.5 36.6 38.5 0
310 38.35 41.75 54.8 2
315 43.2 46.75 0 0
320 48.25 51.7 0 0
325 53.7 56.3 0 0
330 58.7 61.3 0 0
335 63.15 66.8 0 0
340 68.25 71.8 0 0
345 73.7 76.3 0 0
350 78.25 81.8 0 0
355 83.7 86.25 0 0
360 88.7 91.25 0 0
365 93.7 96.25 0 0
370 98.7 101.25 0 0
375 103.15 106.8 0 0
380 108.7 111.25 0 0
385 113.7 116.25 0 0
390 118.75 121.25 0 0
395 123.15 126.65 0 0
400 128.7 131.25 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 158.25 162.05 146.3 2
120 148.45 151.85 0 0
125 143.45 147.1 131.06 1
130 138.95 141.55 0 0
135 133.5 137.15 120.91 1
140 128.5 132.05 0 0
145 124 126.65 110.93 1
150 118.55 122.15 99.02 1
155 113.6 117.25 0 0
160 109.05 111.7 0 0
165 103.65 107.3 91.64 1
170 98.65 102.25 0 0
175 93.7 97.05 83.69 2
180 88.7 92.35 0 0
185 83.75 87.35 0 0
190 79.25 81.85 74 1
195 74.1 76.9 0 0
200 69.35 71.95 55.95 48
205 64.35 67.4 51.93 1
210 59 62.55 48.7 20
215 54.2 57.05 52.17 1
220 49.35 52.2 47.05 3
225 44.5 47.4 38.45 7
230 39.7 42.5 38.1 16
235 36 37.75 33 109
240 31.05 32.25 31 41
245 26.5 26.95 26.15 49
250 22 22.45 22.25 335
255 17.75 18.1 17.75 629
260 13.75 14.25 14.1 925
265 10 10.6 10.53 1277
270 6.05 8.8 7.47 2326
275 3.8 5.1 5.05 2004
280 3 3.5 3.25 2180
285 0.68 2.3 1.96 533
290 1 1.45 1.13 1146
295 0.64 1.31 0.68 117
300 0.37 0.5 0.4 852
305 0.13 0.24 0.24 67
310 0.13 0.15 0.13 31
315 0.09 0.1 0.09 11
320 0.01 0.07 0.04 18
325 0.02 0.05 0.11 10
330 0.01 0.18 0.04 13
335 0 0.24 0.07 12
340 0 0.12 0.03 1
345 0 0.91 0 0
350 0 2.13 0.03 150
355 0 0.71 0 0
360 0 0.47 0.01 1
365 0 0.71 0 0
370 0 2.13 0 0
375 0 0.51 0 0
380 0 0.7 0 0
385 0 0.31 0 0
390 0 0.7 0 0
395 0 0.1 0 0
400 0 0.1 0.08 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.1 0.05 25
120 0 0.1 0.05 7
125 0 0.1 0.06 73
130 0 0.1 0.06 19
135 0 0.1 0.07 24
140 0 0.11 0.06 28
145 0 0.11 0.06 28
150 0.01 0.1 0.06 8
155 0 0.11 0.05 16
160 0 0.12 0.07 14
165 0 0.04 0.03 9
170 0 0.46 0.05 1
175 0.01 0.66 0.05 9
180 0.05 0.27 0.12 30
185 0 0.08 0.14 41
190 0 0.89 0.17 8
195 0 0.32 0.1 56
200 0.01 0.14 0.22 905
205 0.01 0.36 0.19 32
210 0.01 1 0.22 93
215 0 0.89 0.23 74
220 0.27 1.24 0.28 113
225 0.34 0.36 0.35 157
230 0.39 0.54 0.45 421
235 0.56 0.73 0.6 631
240 0.55 0.78 0.81 595
245 1 1.09 1.11 536
250 1.5 1.82 1.54 232
255 0.88 2.44 2.25 269
260 2.75 3.65 3.42 146
265 3.75 6.15 4.75 288
270 5.55 8.15 6.75 290
275 8.05 11.5 9.9 14
280 12.1 13.8 13.53 0
285 16.25 16.75 0 0
290 20.5 21.1 20.73 0
295 25.1 25.65 28.65 4
300 28.95 31.95 35.4 2
305 33.8 36.4 46.78 4
310 38.3 41.8 0 0
315 43.3 46.75 0 0
320 48.7 51.3 0 0
325 53.2 56.75 0 0
330 58.7 61.3 0 0
335 63.7 66.3 0 0
340 68.25 71.8 0 0
345 73.7 76.3 0 0
350 78.25 81.8 0 0
355 83.7 86.3 0 0
360 88.7 91.3 0 0
365 93.7 96.3 0 0
370 98.25 101.8 0 0
375 103.7 106.3 0 0
380 108.15 111.3 0 0
385 113.7 116.3 0 0
390 118.15 121.8 0 0
395 123.7 126.3 0 0
400 128.7 131.3 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 158.25 162.25 0 0
120 148.3 152.35 0 0
125 143.4 147.35 0 0
130 138.35 142.4 0 0
135 133.45 137.4 0 0
140 128.45 132.45 0 0
145 124.1 126.7 0 0
150 119.15 121.8 0 0
155 114.15 116.8 0 0
160 108.6 112.5 0 0
165 103.85 107.2 0 0
170 98.65 102.6 0 0
175 94.3 96.95 0 0
180 89.35 91.95 0 0
185 84.4 87 0 0
190 78.8 81.95 72 0
195 74.1 77.5 0 0
200 69 72.65 65.53 0
205 64.6 67.2 0 0
210 59.65 62.3 0 0
215 54.2 57.75 0 0
220 49.35 52.6 38.85 2
225 44.45 47.95 0 0
230 39.55 43.1 0 0
235 35.3 38.3 27.8 26
240 30.1 33.55 31.54 2
245 25.85 28.4 26.72 22
250 21.8 24 20.23 51
255 17.75 18.85 18.81 180
260 14.15 15.9 15.2 286
265 9.5 12.65 11.5 226
270 6.4 10.45 8.4 380
275 5.65 6.15 6 1378
280 3.7 5.25 4 153
285 2.11 3.05 2.66 46
290 0.34 1.8 1.64 90
295 0.01 1.2 1.05 21
300 0.42 0.63 0.64 534
305 0.37 0.4 0.25 13
310 0.23 0.26 0.19 6
315 0.14 0.17 0.15 3
320 0.09 0.12 0.1 13
325 0.02 0.08 0.14 8
330 0.01 0.07 0 0
335 0.02 0.05 0.03 0
340 0.01 0.24 0 0
345 0 2.14 0 0
350 0 1.83 0 0
355 0 2.13 0 0
360 0 0.85 0 0
365 0 0.85 0 0
370 0 2.13 0 0
375 0 0.85 0 0
380 0 0.85 0 0
385 0 0.85 0 0
390 0 1.04 0 0
395 0 1.04 0 0
400 0 0.84 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.04 0 0
120 0 1.04 0 0
125 0 1.04 0 0
130 0 0.84 0 0
135 0 0.84 0 0
140 0 0.84 0 0
145 0 0.24 0 0
150 0.01 0.21 0.11 0
155 0 0.25 0 0
160 0 0.05 0.04 1
165 0 0.27 0.04 0
170 0 0.66 0.06 0
175 0 0.33 0.06 0
180 0 0.35 0.12 21
185 0 0.11 0.09 6
190 0.1 0.13 0.11 3
195 0.01 0.15 0.28 1
200 0.01 0.18 0.2 17
205 0.01 1.86 0.34 1
210 0.04 0.27 0.47 386
215 0.3 0.52 0.43 15
220 0.37 0.57 0.41 83
225 0.46 0.49 0.6 33
230 0.59 0.62 0.64 23
235 0.77 0.8 0.8 171
240 0.7 1.06 1.08 126
245 1.4 1.45 1.47 62
250 1.88 2.31 2.08 69
255 2.75 3.3 2.85 133
260 3.7 4.2 4.14 50
265 5.25 5.55 5.57 238
270 6.15 9.6 7.55 254
275 8.8 11.45 10.82 13
280 11.5 15.25 14.1 0
285 15.35 17.55 0 0
290 19.7 22.4 0 0
295 23.95 27.4 0 0
300 28.6 32.15 0 0
305 33.4 36.9 0 0
310 38.8 41.75 0 0
315 43.25 46.9 0 0
320 48.75 51.7 0 0
325 53.8 56.7 0 0
330 58.35 61.85 0 0
335 63.2 66.85 0 0
340 68.7 71.3 0 0
345 73.7 76.3 0 0
350 78.7 81.3 0 0
355 83 86.9 0 0
360 88.7 91.9 0 0
365 93 96.9 0 0
370 98 101.9 0 0
375 103 106.9 0 0
380 108.65 111.3 0 0
385 113 117.1 0 0
390 118 121.9 0 0
395 123 126.9 0 0
400 128.65 131.3 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 178.3 182.25 160.37 92
95 173.35 177.3 165.52 1
100 168.3 172.35 164.78 51
105 163.3 167.35 143.15 27
110 158.4 162.1 138.22 21
115 153.95 157.15 149.51 190
120 149.1 152.45 140.67 57
125 144.1 147.45 135.1 111
130 139.15 142.5 130.55 214
135 134.2 137.55 126.97 283
140 128.8 132.3 123.95 159
145 123.8 127.55 112.06 261
150 118.9 122.65 106.99 495
155 114.3 117.45 110 214
160 109.35 112.7 110 434
165 104.4 107.75 100.29 270
170 99.1 102.75 95.35 762
175 94.45 97.6 82.49 440
180 89.05 92.85 85.65 558
185 84.5 87.75 82 972
190 79.6 82.8 76.8 699
195 75.1 77.5 74.25 1814
200 70.2 72.75 70.5 6648
205 64.6 67.85 64.62 99
210 60.55 61.6 61.05 4505
215 55.15 56.95 55 1578
220 50.5 52.4 51.4 5352
225 45.05 48.1 42 211
230 41.1 42.45 41.3 5891
235 36.75 37.3 31.5 679
240 32.05 32.55 32.4 10260
245 27.65 28 27.96 2520
250 23.25 23.6 23.51 14811
255 19.15 20 19.37 4672
260 14.9 15.65 15.5 27531
265 11.6 12.3 12.15 6757
270 8.8 9.5 9.25 27528
275 6.2 6.8 6.68 13196
280 4.55 4.75 4.69 60475
285 3.15 3.3 3.2 21513
290 2.05 2.1 2.07 14819
295 1.31 1.42 1.35 5967
300 0.85 0.96 0.85 49025
305 0.54 0.75 0.57 3529
310 0.35 0.45 0.36 7875
315 0.23 0.29 0.27 1147
320 0.11 0.2 0.18 10804
325 0.05 0.3 0.13 784
330 0.05 0.09 0.09 3054
335 0.02 0.07 0.05 207
340 0.02 0.05 0.05 1856
345 0.01 0.24 0.06 412
350 0.02 0.04 0.03 3076
355 0.01 0.09 0.07 15
360 0 0.09 0.01 2258
370 0.01 0.07 0.01 14092
380 0 0.02 0.01 1912
390 0 0.04 0.01 299
400 0.01 0.03 0.01 2011
410 0 0.03 0.01 113
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.02 0.01 354
450 0 0.01 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1158
95 0 0.07 0.04 260
100 0 0.05 0.03 849
105 0 0.07 0.03 584
110 0 0.07 0.01 516
115 0 0.07 0.03 497
120 0 0.07 0.02 709
125 0.01 0.05 0.03 1257
130 0.01 0.03 0.09 383
135 0 0.07 0.02 964
140 0 0.08 0.04 1688
145 0 0.08 0.07 1241
150 0.03 0.07 0.04 2655
155 0 0.09 0.05 3211
160 0 0.25 0.05 5261
165 0.05 0.26 0.05 4073
170 0.05 0.15 0.06 9906
175 0 0.33 0.09 6104
180 0.09 0.1 0.1 5433
185 0.05 0.12 0.13 3450
190 0.01 0.14 0.13 7485
195 0.01 0.17 0.17 6362
200 0.2 0.21 0.21 9947
205 0.11 0.26 0.26 1410
210 0.3 0.37 0.32 13366
215 0.37 0.39 0.38 3429
220 0.42 0.47 0.48 17776
225 0.59 0.81 0.59 5619
230 0.75 0.77 0.77 14402
235 0.98 1.01 0.99 5890
240 1.3 1.44 1.31 15709
245 1.59 1.8 1.77 6013
250 2.23 2.5 2.42 20180
255 3.15 3.35 3.29 4499
260 4.4 4.8 4.5 18347
265 6 6.35 6.11 2747
270 7.65 8.95 8.15 7076
275 10.5 11.25 10.68 1584
280 13.25 14.4 13.67 3834
285 16.4 18.1 17.3 157
290 20.25 21.45 21.17 912
295 24.5 25.95 39.12 85
300 29.15 30.55 32.63 42
305 33.5 36.95 37.44 0
310 38.8 42.15 50.66 3
315 43.75 47 0 0
320 48.7 52.15 60.52 0
325 53.7 57 67.1 0
330 58.2 62.05 55.5 0
335 63.7 66.95 0 0
340 68.7 71.95 59.48 0
345 73.7 76.95 0 0
350 78.7 82.05 102.18 0
355 83.25 86.3 0 0
360 88.7 91.95 92.47 0
370 98.7 101.95 0 0
380 108.25 111.95 0 0
390 118.7 122.05 0 0
400 128.7 132.05 0 0
410 138.7 141.95 0 0
420 148.15 152.05 0 0
430 158.65 162.05 0 0
440 168.15 172.05 0 0
450 178.65 182.1 192.7 1

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 149.5 152.15 150.1 17
125 144.1 147.75 123.33 6
130 139.15 142.8 134.4 176
135 134.85 137.25 121.74 1818
140 129.25 132.9 133.61 94
145 124.3 127.95 117.55 103
150 119.8 122.45 108 47
155 114.85 118.05 101.93 602
160 109.95 112.5 102 4
165 104.55 108.05 95.72 8
170 99.9 102.95 88.7 557
175 94.8 98 83.49 85
180 90.25 92.85 85.1 155
185 85.3 87.95 63.2 38
190 80.4 83 81.42 116
195 75.3 78.15 64.43 254
200 70.9 72.9 69 522
205 65.8 67.55 64.2 540
210 61.05 63.05 61.4 1017
215 56.95 58.2 55.11 2746
220 52.1 53.3 48.15 3581
225 47.3 48.75 47.15 1088
230 43 43.5 43.08 1147
235 38.55 38.95 38.43 2500
240 34.1 34.5 34.38 3728
245 29.85 30.15 30.05 3937
250 25.75 26.05 26.05 5336
255 20.9 22.25 22.01 4013
260 17.45 18.6 18.4 12028
265 14.45 15.5 15.02 4016
270 12 12.4 12.11 6440
275 9 9.7 9.53 7060
280 6.8 7.75 7.32 9585
285 5.05 5.6 5.55 9198
290 3.85 4.1 4 8200
295 2.82 3.15 3.04 6545
300 2 2.16 2.1 18121
305 1.33 2 1.56 7536
310 0.98 1.13 1.09 3561
315 0.68 0.95 0.8 2561
320 0.37 0.74 0.55 2955
325 0.21 0.42 0.41 3523
330 0.29 0.31 0.32 4721
335 0.05 0.43 0.16 202
340 0.01 0.18 0.12 1299
345 0.05 0.14 0.14 102
350 0.07 0.11 0.07 4240
360 0.02 0.07 0.04 2305
370 0.02 0.05 0.03 3437
380 0.01 0.13 0.03 1543
390 0.01 0.08 0.05 388
400 0 0.07 0.06 12713
410 0 0.07 0.03 33
420 0 0.27 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.01 189
450 0 0.01 0.01 1174

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.08 0.04 1428
125 0 0.09 0.04 996
130 0.01 0.09 0.03 456
135 0 0.1 0.04 80
140 0 0.11 0.06 125
145 0 0.12 0.09 104
150 0 0.08 0.07 801
155 0.05 0.09 0.1 62
160 0 0.11 0.17 174
165 0.05 0.13 0.23 75
170 0.01 0.16 0.17 166
175 0.01 0.19 0.32 206
180 0.13 0.22 0.22 607
185 0.11 0.27 0.46 341
190 0.12 0.33 0.32 1060
195 0.31 0.6 0.41 1159
200 0.36 0.48 0.48 6576
205 0.37 1.08 0.57 1554
210 0.62 0.7 0.72 2224
215 0.83 0.85 0.84 5750
220 0.98 1.05 1.05 4625
225 1.1 1.3 1.28 10391
230 1.53 1.62 1.6 6356
235 2 2.22 2.02 7307
240 2.5 2.73 2.55 7996
245 3.1 3.55 3.21 8132
250 3.85 4.15 4.09 6086
255 4.8 5.25 5.2 7439
260 6.25 7.1 6.6 3238
265 7.7 8.9 8.27 2105
270 10 10.75 10.21 1767
275 12.2 13.3 13.4 1936
280 14.65 16.65 15.8 1094
285 17.7 18.9 19.55 591
290 21.25 23.5 22.79 611
295 26.3 27.75 31.75 275
300 30.65 31.05 42.22 330
305 35.25 35.65 44.88 5
310 38.6 41.45 50.73 1
315 43.85 46.4 41.45 0
320 48.8 51.35 43.44 0
325 53.75 56.35 51.65 0
330 58.7 61.3 51.46 0
335 63.7 66.3 87.7 0
340 68.2 71.75 57 0
345 73.7 76.3 0 0
350 78.25 81.7 93.7 1
360 88.65 91.3 86.35 0
370 98.2 101.65 0 0
380 108.65 111.3 0 0
390 118.2 121.65 0 0
400 128.7 131.3 0 0
410 138.7 141.3 0 0
420 148.25 151.7 0 0
430 158.7 161.3 0 0
440 168.2 171.75 166.6 0
450 178.2 181.75 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 263 266.85 257.75 10
10 258.2 261.75 265.39 2
15 253.05 256.85 257.64 4
20 248.1 252.1 253.29 0
25 243.15 246.9 0 0
30 238.2 242.2 243.47 3
35 233.25 237.2 223.03 3
40 228.3 232.15 223.13 1
45 223.35 227.35 213.27 1
50 218.4 222.4 223.57 2
60 208.5 212.35 188.7 24
70 198.6 202.45 196.6 2
80 188.7 192.5 190.93 1
85 183.75 187.65 173.74 1
90 178.8 182.7 183.1 34
95 173.9 177.9 177.32 2
100 169 172.8 161.26 21
105 164.65 167.3 143.82 3
110 159.7 162.35 139.04 3
115 154.8 157.45 144.09 4
120 149.85 152.5 137.52 32
125 144.9 147.55 151.61 103
130 140 142.65 127.5 144
135 135.05 137.7 135.16 11
140 129.95 133.1 135.31 88
145 124.8 128.3 125.39 30
150 120.3 122.85 108 163
155 115.4 118.15 102.7 504
160 110.45 113.05 106.42 88
165 105.55 108.6 101.65 734
170 100.65 103.25 100.88 21
175 95.8 98.3 82.99 226
180 90.7 93.5 91.17 56
185 85.8 88.65 78.75 136
190 81.35 83.75 78.7 51
195 76.7 78.45 77.59 204
200 72.25 73.8 73.02 476
205 66.9 68.8 62.7 70
210 61.85 64.7 62.96 1186
215 58.1 59.55 58.24 61
220 53.95 54.35 53.8 1119
225 49.45 49.85 44.16 192
230 44.9 45.4 44.6 1472
235 40.7 41.05 40.59 337
240 36.5 36.8 36.68 34346
245 32.5 32.8 32.77 1020
250 27.75 29 29.1 4078
255 24 26.15 25.17 3218
260 21.2 21.9 21.7 4930
265 17.95 19.55 18.6 3060
270 13.7 15.55 15.6 4019
275 12.35 13.45 12.86 3181
280 10 11.1 10.6 4116
285 8 8.55 8.45 74220
290 6.75 6.85 6.75 6292
295 4.8 5.75 5.49 2131
300 4.15 4.25 4.2 12025
305 3.2 3.3 3.3 981
310 2.49 2.78 2.55 4300
315 1.22 2.56 1.93 535
320 0.98 1.58 1.54 9482
325 0.61 1.7 1.22 513
330 0.71 1.12 0.87 1513
335 0.51 0.91 0.68 500
340 0.35 0.85 0.56 2295
345 0.33 0.53 0.29 619
350 0.14 0.35 0.33 13574
360 0.13 0.23 0.14 308
370 0.01 0.15 0.1 1453
380 0.06 0.1 0.13 951
390 0.01 0.07 0.06 2096
400 0.03 0.04 0.03 6521
410 0.01 0.23 0.04 364
420 0 0.29 0.03 139
430 0 0.08 0.01 142
440 0 0.08 0.02 94
450 0 0.02 0.01 1632

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 0.28 0.01 51
35 0 0.21 0.01 66
40 0 0.21 0.01 145
45 0 0.21 0.01 48
50 0 0.21 0.02 1023
60 0 0.22 0.01 110
70 0 0.42 0.01 76
80 0 0.62 0.03 13
85 0 0.62 0.11 22
90 0 0.22 0.1 6
95 0 0.09 0.03 15
100 0.02 0.09 0.03 144
105 0 0.82 0.03 37
110 0 0.11 0.05 171
115 0 0.31 0.05 58
120 0 0.12 0.05 133
125 0 0.13 0.1 233
130 0 2.09 0.14 787
135 0 0.34 0.14 110
140 0 0.36 0.19 144
145 0.1 0.39 0.16 134
150 0.05 0.38 0.19 1578
155 0.08 0.4 0.19 654
160 0.12 0.83 0.23 429
165 0.16 0.48 0.39 435
170 0.22 0.37 0.33 714
175 0.28 0.44 0.4 1092
180 0.25 0.67 0.53 2480
185 0.35 0.61 0.64 457
190 0.65 0.72 0.67 2271
195 0.78 1 0.82 982
200 0.76 1.02 0.99 1854
205 0.96 1.16 1.19 707
210 1.22 1.59 1.4 5865
215 1.16 1.69 1.73 467
220 1.52 2.43 2.22 2935
225 1.94 3.25 2.56 1540
230 2.88 3.05 3 13100
235 3.1 4.2 3.65 1270
240 4.05 4.45 4.35 8368
245 4.95 5.7 5.35 1452
250 6 6.45 6.35 9515
255 7.2 8.05 7.75 1906
260 9 9.65 9.45 7986
265 10.75 11.5 11.32 967
270 12.8 13.6 12.99 2698
275 14.45 15.95 15.89 157
280 17.4 18.2 18.1 10399
285 20.05 22.05 31.99 91
290 23.2 24.5 24.25 745
295 27.15 29.25 28.82 142
300 31.8 32.3 42.95 377
305 36 36.5 58 18
310 39.1 42.05 53.45 1
315 43.9 46.9 59.13 1
320 48.5 51.9 62.3 1
325 53.8 56.4 65.9 0
330 58.75 61.35 63.38 0
335 63.75 66.35 0 0
340 68.7 71.3 61 0
345 73.25 76.8 0 0
350 78.15 81.8 101.96 0
360 88.65 91.8 99.82 0
370 98.25 101.8 0 0
380 108.65 111.3 0 0
390 118.15 121.8 136.95 0
400 128.65 131.3 153 0
410 138.65 141.3 0 0
420 148.25 151.85 0 0
430 158.25 162 0 0
440 168.7 171.3 0 0
450 178.3 181.3 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 263.05 266.7 242.65 10
10 258.05 261.75 0 0
15 253.05 256.8 257.65 5
20 248.1 251.85 0 7
25 243.15 246.85 236 3151
30 238.2 241.95 223.37 14
35 233.25 237 235.42 3
40 228.3 232 209.34 5
45 223.35 227.1 201.3 3
50 218.45 222.25 207.05 613
55 213.5 217.25 199.92 151
60 208.6 212.4 188.72 139
65 203.65 207.4 184.04 52
70 198.9 202 194.51 418
75 194 197.55 173.48 302
80 188.9 192.65 172.98 308
85 184 187.8 167.76 112
90 179.75 182.65 166.21 1721
95 174.35 177.9 162 306
100 169.95 172.8 162.5 2263
105 164.55 167.85 165.23 188
110 160 162.65 160.27 232
115 154.95 158.15 155.37 233
120 150.2 152.85 150.44 442
125 144.9 148.4 134.43 143
130 140.4 143.05 140.64 204
135 135.5 138.05 131.15 740
140 130.55 133.4 130.79 704
145 125.55 128.45 112.01 275
150 120.7 123.75 120 883
155 115.9 118.5 102.52 572
160 111.05 113.6 106.5 1164
165 105.9 108.75 102.8 665
170 101.55 103.7 101.91 1977
175 96.4 98.95 87.49 429
180 92.15 94.1 92.17 1570
185 87 89.55 85.67 987
190 82.85 84.55 74.38 5057
195 77.9 79.65 78.74 2714
200 73.4 74.6 74 6718
205 68.5 69.7 69.45 4009
210 64.55 65.1 65 5384
215 60 60.55 59.1 3729
220 55.65 56.05 54.72 6081
225 51.15 51.65 50.63 2867
230 47 47.3 46.95 9776
235 42.8 44.1 42.6 6708
240 38.75 40 39 6615
245 34.9 35.2 34.55 3289
250 30.9 32.35 31.2 18615
255 26.6 27.9 27.75 4718
260 23.8 25 24.49 11471
265 20.35 21.3 21.4 6057
270 17.4 18.4 18.29 14619
275 15.05 16.15 15.65 10908
280 12.6 13.35 13.3 18296
285 10.5 11.6 11.05 6496
290 9.1 9.25 9.27 10666
295 7 7.95 7.78 1334
300 6.15 6.3 6.17 25894
305 4.95 5.6 5.07 4122
310 4 4.5 4.1 8540
315 3.2 3.8 3.4 1254
320 1.83 2.78 2.65 10592
325 1.94 2.2 2.15 2562
330 1.29 1.8 1.75 5501
335 1.19 1.56 1.41 572
340 0.98 1.13 1.1 8449
345 0.68 1.1 0.84 566
350 0.61 0.73 0.71 3736
360 0.28 0.49 0.47 3451
370 0.12 0.33 0.29 927
380 0.13 0.23 0.17 578
390 0.09 0.16 0.13 9957
400 0.01 0.12 0.1 2308
410 0.01 0.08 0.05 227
420 0.02 0.06 0.05 365
430 0.02 0.05 0.05 1370
440 0.01 0.23 0.04 25
450 0.01 0.04 0.03 859

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 1.82 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 1.01 0.01 2514
50 0 0.21 0.01 2779
55 0 0.21 0.02 1572
60 0 0.22 0.01 85
65 0 0.09 0.04 95
70 0 0.09 0.02 80
75 0 0.09 0.02 132
80 0.02 0.23 0.02 1039
85 0 0.23 0.03 888
90 0.01 0.24 0.03 641
95 0.01 0.24 0.05 721
100 0 0.12 0.04 2271
105 0 0.26 0.07 1743
110 0.05 0.27 0.05 2143
115 0 0.4 0.1 2394
120 0.08 0.3 0.09 2573
125 0.1 0.32 0.18 1444
130 0 0.34 0.22 1461
135 0.01 2.28 0.25 1427
140 0.01 1.79 0.25 3627
145 0.11 0.43 0.31 5649
150 0.15 0.47 0.27 9465
155 0.21 0.52 0.31 3397
160 0.35 0.58 0.4 11311
165 0.23 0.7 0.5 5724
170 0.43 0.58 0.54 8322
175 0.61 0.69 0.64 5263
180 0.72 0.81 0.76 10967
185 0.86 1.09 0.92 7366
190 1.03 1.06 1.2 10801
195 1.04 1.64 1.24 10181
200 1.46 1.49 1.48 12022
205 1.57 1.77 1.77 5140
210 1.9 2.48 2.1 9093
215 1.94 2.68 2.5 4502
220 2.84 3.45 2.96 10662
225 3.45 3.55 3.5 4258
230 3.9 4.2 4.15 9495
235 4.85 4.95 5.05 7742
240 5.4 5.85 5.81 8063
245 6.75 6.9 6.83 7625
250 7.7 8.1 8.25 8576
255 8.9 9.5 9.45 4397
260 10.4 11.65 11.06 12365
265 12.25 13.35 12.72 3323
270 14.2 15 14.88 2941
275 16.4 18.05 17.25 2926
280 18.35 20.6 20.45 1633
285 21.05 24.7 23.05 694
290 25.3 27.9 31.4 1468
295 28.2 30.1 38.86 161
300 32.1 34.35 33.8 188
305 36.9 37.4 49.5 1
310 41.1 41.65 44 130
315 44.25 47.45 55.46 2
320 48.95 51.9 58.5 6
325 53.55 56.95 67.05 1
330 58.35 61.75 72.2 1
335 63.7 66.35 0 0
340 68.75 71.35 77.06 0
345 73.3 76.8 0 0
350 78.65 81.3 87.36 0
360 88.15 91.8 74.28 0
370 98.65 101.3 0 0
380 108.15 111.8 127 0
390 118.25 121.8 144 0
400 128.25 131.8 113.64 0
410 138.65 141.3 0 0
420 148.65 151.3 0 0
430 158.65 161.3 0 0
440 168.25 171.8 0 0
450 178.25 182 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 111.7 114.3 97.8 25
165 106.7 110.1 0 0
170 101.7 105.15 92 9
175 97.15 100.2 87.9 88
180 92.4 95.65 79.5 40
185 87.65 90.6 80.83 35
190 82.95 86.15 74.15 57
195 78.05 81.1 74.65 87
200 74.5 75.95 74.15 84
205 69.45 71.4 70.45 48
210 65 66.35 66.1 115
215 61.4 61.85 57.03 107
220 57.05 57.45 56.26 146
225 52.75 53.15 52.95 359
230 48.4 48.95 45 322
235 44.3 44.85 43.75 189
240 40.5 40.8 40 269
245 36.65 37 36.65 555
250 33 33.35 33 1149
255 29.5 29.8 29.77 938
260 26.2 26.45 26.4 2274
265 23.05 23.35 23.5 1348
270 19.4 20.65 20.4 3150
275 16.75 18.6 17.7 1418
280 14.4 15.3 15.15 26085
285 12.4 13.55 12.95 1983
290 10.4 11.5 11 1505
295 9.1 9.85 9.27 1565
300 7.15 7.9 7.69 7526
305 6 6.9 6.55 1490
310 4.75 5.9 5.35 849
315 4.1 4.8 4.52 333
320 3.55 3.7 3.65 773
325 2.77 3.25 3 294
330 2.03 2.86 2.32 329
335 1.89 2.23 1.98 80
340 1.29 3.3 1.62 220
345 1.17 2.11 1.3 60
350 0.92 1.2 1.15 286
355 0.74 0.95 0.73 58
360 0.59 0.99 0.55 73
365 0.46 0.86 0.5 38
370 0.53 0.76 0.62 55
380 0 0.56 0.44 94
390 0.18 0.29 0.23 19
400 0 0.2 0.15 99
410 0.01 0.16 0.11 58

Puts

Strike Bid Ask Last Price Open Interest
160 0.41 0.71 0.55 717
165 0.06 0.69 0.66 200
170 0.62 0.8 0.71 337
175 0.82 1.05 0.95 164
180 0.97 1.2 1.11 1335
185 0.95 1.57 1.2 240
190 1.31 1.49 1.38 813
195 1.09 1.86 1.63 433
200 1.91 2.13 1.99 1983
205 2.25 2.48 2.29 2592
210 2.65 2.87 2.67 400
215 3.1 3.2 3.23 2597
220 3.5 3.7 3.65 2689
225 4.25 4.45 4.35 7388
230 4.95 5.1 5.15 3098
235 5.7 6 5.85 1016
240 6.45 6.9 6.9 3470
245 7.35 8.5 8.32 3444
250 8.7 9.75 9.18 5982
255 10.1 11.2 10.63 6169
260 11.7 12.9 12.71 646
265 13.45 14.75 14.3 408
270 15.55 17 16.17 199
275 16.9 19.85 19.72 96
280 20.05 21.95 21.5 518
285 22.9 24 41.17 163
290 26.8 28 28.4 54
295 30.15 30.55 30.5 18
300 33.75 35.1 34.96 69
305 37.55 38.1 50.55 30
310 41.65 43.2 45 2
315 45.95 46.5 37.53 1
320 49.1 52.25 59.5 1
325 53.9 57.25 50.6 0
330 58.6 61.85 53.76 0
335 63.75 66.4 56.7 0
340 68.15 71.8 60.46 0
345 73.7 76.35 0 0
350 78.25 81.8 0 0
355 83.65 86.3 0 0
360 88.15 91.8 0 0
365 93.25 96.8 0 0
370 98.25 101.8 0 0
380 108.25 111.8 0 0
390 118.15 121.8 0 0
400 128.65 131.3 0 0
410 138.25 141.8 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 160.3 163.8 148.7 5
115 155.8 158.5 143.6 119
120 150.55 154.2 137.73 6
125 146.05 148.7 131.16 103
130 141.2 144.35 136.9 88
135 136.05 139.55 123.87 9
140 131.55 134.6 123.12 253
145 126.75 129.4 131.48 20
150 121.9 124.55 114 84
155 117.15 119.75 109.67 31
160 111.95 115.5 102.8 100
165 107.15 110.75 107.56 86
170 102.7 105.85 83.55 75
175 98.15 100.7 78.52 39
180 93.9 96.2 95.17 38
185 88.65 91.95 82.05 56
190 84.25 86.9 75.02 57
195 80.4 82.6 68 119
200 76.2 76.7 74 166
205 71.7 72.25 62.4 158
210 67.2 67.85 55.2 524
215 62.85 63.5 62.86 250
220 58.6 60.2 57.85 218
225 54.6 55.05 53.45 259
230 50.4 51 45.7 763
235 46.45 47 44.91 76
240 42.8 43.15 41.85 700
245 39.05 39.45 34.75 491
250 35.55 35.9 33.96 1673
255 32.15 32.45 32.39 569
260 28.9 29.25 29.17 1469
265 25.85 26.2 26.18 355
270 22.3 24.2 23.15 1851
275 19.9 21 20.37 708
280 16.05 19.85 18.1 2147
285 14.95 16.6 15.78 534
290 13.45 13.9 13.72 1329
295 11.3 12.4 11.5 636
300 9.65 10.75 10.26 4798
305 8.2 9.3 8.52 343
310 7.1 7.95 7.03 11146
315 5.8 6.85 6.4 276
320 5.05 5.85 5.45 1841
325 4.55 4.65 4.6 408
330 3.85 4.25 3.71 972
335 3.25 3.35 3.18 210
340 2.39 3.3 2.77 620
345 1.99 2.77 1.75 21
350 1.82 2.21 2.03 387
360 1.42 1.65 1.47 188
370 0.87 1.25 0.84 269
380 0.76 0.99 0.56 158
390 0.57 0.79 0.45 46
400 0.24 0.57 0.37 171
410 0.13 0.49 0.51 104
420 0.05 0.27 0.2 14
430 0 0.21 0.57 2
440 0 0.56 0.52 4
450 0.01 0.13 0.08 690

Puts

Strike Bid Ask Last Price Open Interest
110 0.1 0.36 0.18 548
115 0.1 0.18 0.15 20
120 0.1 0.22 0.22 591
125 0.13 0.26 0.28 58
130 0.17 0.3 0.3 112
135 0.22 0.35 0.5 66
140 0.19 0.61 0.61 38
145 0.36 0.69 0.67 47
150 0.45 0.65 0.59 154
155 0.15 0.87 1 151
160 0.76 0.99 0.76 462
165 0.81 1.01 1.34 304
170 0.96 1.29 1.59 730
175 1.03 1.56 1.29 227
180 1.36 1.57 1.48 570
185 0.97 2.24 1.75 952
190 0.74 2.41 2.03 270
195 1.38 3.65 2.62 710
200 2.68 2.91 2.68 1361
205 3.1 3.2 4.15 154
210 3.6 3.85 3.7 1392
215 4.15 4.25 4.65 126
220 4.6 4.95 5 2014
225 5 6.15 5.72 399
230 6.1 6.5 7.1 2160
235 7.2 7.45 7.7 633
240 8.05 8.55 8.65 1727
245 9.1 10.7 10.3 415
250 10.55 11.1 11.25 1084
255 12 13.15 12.7 256
260 13.7 14.9 16.15 1005
265 15.45 16.35 16.35 110
270 17.55 18.9 18.55 625
275 19.8 21.4 24 195
280 22.05 23.9 23.65 750
285 24.45 27.8 38.23 9
290 27.35 29.9 29.44 150
295 31.75 33.05 29.8 16
300 35.2 35.75 54.59 9933
305 38.85 39.45 50.5 28
310 42.75 43.35 48.05 95
315 46.8 47.45 56.41 1
320 51.1 52.6 57 33
325 55.55 56.25 65.67 0
330 59.05 61.8 70.6 3
335 64.1 66.75 62.12 0
340 68.75 71.6 62.53 0
345 73.15 76.8 0 0
350 78.15 81.8 71.3 0
360 88.5 91.45 74.3 0
370 98.15 101.8 95.11 1
380 108.15 111.8 133.25 0
390 118.15 121.8 0 0
400 128.15 131.8 0 0
410 138.15 141.8 0 0
420 148.15 151.8 0 0
430 158.5 161.5 0 0
440 168.15 172 172.79 0
450 178.45 181.95 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 218.8 222.5 214.58 19
55 213.9 217.75 209.45 63
60 209.05 212.85 204.3 13
65 204.2 208 164.78 1
70 199.3 203.25 168.21 3
75 194.45 198.45 188.22 182
80 189.6 193.4 197.3 125
85 184.7 188.55 158.77 29
90 180.05 183.7 166.5 26
95 175.2 178.85 181.35 10
100 170.65 173.75 166.48 116
105 165.75 168.5 170.96 15
110 160.95 163.7 145.44 32
115 155.8 159.45 158.05 28
120 151.3 154 148 114
125 146.4 149.5 141.6 693
130 141.65 144.3 131.35 14
135 136.85 139.55 131.4 12
140 131.65 135.3 139.1 58
145 126.95 130.45 119.08 38
150 122.15 125.65 110.45 91
155 118.05 120.35 118.07 87
160 112.85 115.7 99.5 102
165 108.15 110.95 98.2 65
170 103.45 106.3 102.73 137
175 98.75 101.55 100.38 182
180 94.15 97.25 95.7 234
185 89.5 92.4 77.05 104
190 85.95 87.3 76.6 380
195 81.55 82.8 75.3 1016
200 77.1 77.75 73.2 1622
205 72.7 73.35 68.35 1422
210 68.35 69 68.31 2406
215 64.05 64.7 64.68 704
220 60 60.5 60.58 1417
225 55.95 56.4 55.2 731
230 51.95 52.4 52.3 2066
235 48.05 48.5 46.6 1951
240 44.15 44.7 43.47 3228
245 40.65 41.05 41.1 1241
250 37.2 37.5 37.3 3562
255 33.85 34.15 34.1 1757
260 30.65 30.9 30.9 3535
265 27.6 27.9 27.65 2645
270 24.75 25.95 25 3588
275 21.1 23.05 22.5 3243
280 18.95 20.6 19.7 4546
285 16.75 17.6 17.4 3228
290 13.35 16.8 14.86 5305
295 12.85 13.95 13.54 2129
300 11.1 12 11.7 14963
305 9.55 10.75 10.08 324
310 8.25 9.3 8.9 8336
315 7 8.1 7.38 420
320 6.45 7 6.55 1688
325 5.5 5.95 5.6 232
330 4.7 4.85 4.85 3576
335 4.05 4.4 3.6 409
340 3.45 3.8 3.18 841
345 2.97 3.05 2.52 354
350 1.82 3 2.51 1264
360 1.88 2.1 1.78 807
370 1.04 1.83 1.44 480
380 1.05 1.27 1 293
390 0.8 1.03 0.68 1121
400 0.33 0.71 0.65 2681
410 0 0.7 0.46 78
420 0.18 0.41 0.31 245
430 0.1 0.32 0.45 41
440 0.03 0.26 0.21 104
450 0.14 0.21 0.17 166
460 0.01 0.35 0.11 151
470 0.03 1.92 0.1 52
480 0 0.31 0.12 128
490 0.05 0.3 0.09 7
500 0.05 0.08 0.06 74
510 0 0.05 0.06 171
520 0 0.06 0.05 554
530 0 0.05 0.04 2097

Puts

Strike Bid Ask Last Price Open Interest
50 0.02 0.11 0.02 578
55 0 0.13 0.06 154
60 0 0.14 0.05 73
65 0.03 0.14 0.07 13
70 0 0.22 0.12 129
75 0 0.25 0.06 128
80 0.05 0.27 0.08 75
85 0.05 0.29 0.09 65
90 0.1 0.31 0.12 82
95 0.1 0.21 0.18 46
100 0.04 0.15 0.15 433
105 0.1 0.17 0.23 251
110 0.1 0.2 0.21 310
115 0.22 0.24 0.31 373
120 0.14 0.28 0.35 1333
125 0.19 0.33 0.41 47
130 0.25 0.38 0.45 803
135 0.3 0.65 0.64 138
140 0.29 0.72 0.69 451
145 0.48 0.69 0.79 593
150 0.53 0.72 0.75 3284
155 0.31 1.34 0.86 1045
160 0.84 0.97 1.04 3804
165 1.01 1.63 1.43 2564
170 1.27 1.32 1.76 3242
175 1.32 1.62 1.7 1784
180 1.65 1.97 1.82 2184
185 1.64 2.26 2.32 3358
190 2.35 2.38 2.54 2627
195 2.53 3.25 3.1 4509
200 3.1 3.2 3.25 7921
205 3.45 3.65 4.15 4158
210 4.1 4.2 4.2 3651
215 4.55 4.85 4.8 2590
220 5.45 5.55 5.7 1740
225 6 6.35 6.3 3144
230 6.85 7.25 7.3 2556
235 7.65 8.6 8.18 2606
240 9.25 9.4 9.3 7001
245 10.1 11.2 11.05 1482
250 11.75 12.45 12 6177
255 13.05 14.15 14.15 3411
260 13.6 15.95 15.35 2216
265 16.55 18.3 17.4 2177
270 18.55 19.5 19.32 1424
275 21.5 21.7 29.45 410
280 23.25 24.7 24.5 431
285 26.6 27.5 34.05 346
290 28.9 30.75 43.55 222
295 31.25 34 46.5 110
300 36 37.35 45.3 731
305 39.6 40.15 49.47 1
310 43.35 43.95 53.36 48
315 47.35 47.95 56 10
320 51.5 52.15 64.15 49
325 55.85 56.55 51.84 0
330 59.2 62 77.3 8
335 63.85 67.3 60.41 0
340 68.65 71.9 66.1 0
345 73.55 76.6 82.22 1
350 78.5 81.55 90 1
360 88.15 91.8 87 0
370 98.15 101.8 0 0
380 108.45 111.5 103.77 0
390 118.5 121.55 0 0
400 128.45 131.5 127.18 0
410 138.15 141.8 0 0
420 148.15 151.8 147.75 0
430 158.15 161.8 0 0
440 168.45 171.5 0 0
450 178.5 181.8 0 0
460 188.15 192 0 0
470 198.15 201.95 0 0
480 208.15 212 0 0
490 218.15 222 0 0
500 228.15 232 0 0
510 238.15 241.8 0 0
520 248.45 251.5 0 0
530 258.45 261.5 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 170.75 174.7 0 0
105 166.4 169.2 158.6 12
110 161.55 165.1 153.6 47
115 156.85 159.6 0 0
120 151.55 154.8 147.82 65
125 147.3 150 0 0
130 142 145.95 0 0
135 137.25 141.1 129.8 20
140 132.65 136.5 120.46 7
145 127.9 131.75 0 0
150 123.35 126.7 112.88 4
155 119 122.15 119.27 1
160 114.35 117 104.5 1
165 109.15 113.1 99 1
170 104.55 108.5 0 0
175 100.2 103.5 88.5 12
180 96.05 98.7 84.2 3
185 90.95 94.9 0 0
190 88 88.8 88.35 2
195 83.65 84.45 74.45 8
200 79.3 80.1 74.65 33
205 75.05 75.85 65.09 6
210 70.85 71.65 59.15 21
215 66.75 67.5 58.4 4
220 62.7 63.5 58 20
225 58.95 59.5 59.55 12
230 54.95 55.65 55 215
235 51.2 51.9 44.15 46
240 47.7 48.3 46 179
245 44.2 44.8 44.65 180
250 40.7 41.35 40.5 354
255 37.55 38.05 37.31 157
260 34.35 34.95 34.45 302
265 31.55 32 31.4 180
270 27.6 29.6 29.05 2754
275 25.1 27.55 23.6 111
280 21.85 25.6 23.8 606
285 20.3 23.55 20.3 211
290 17.15 21.4 18.8 197
295 15.35 19.4 14.75 96
300 14.4 16.7 15.5 474
305 13.1 13.75 11.78 170
310 12.05 12.8 12.2 171
315 10.65 11.35 10.27 84
320 8.95 9.55 6.22 70
325 8.3 8.45 7.46 89
330 6.85 7.45 6.2 21
335 6.4 6.55 6.5 17
340 5.15 5.9 5.52 33
345 4.45 5.55 4.2 3
350 3.85 4.45 4.21 21
355 3.8 4.4 3.8 15
360 3.35 3.45 3 1
365 2.47 3.05 2.24 3
370 2.12 2.67 2.19 13
375 2.11 2.37 1.62 8
380 1.84 2.1 1.86 1
390 0.05 2.16 1.55 45
400 0.78 1.33 1.27 9
410 1.03 1.28 0.83 9
420 0.65 1.28 0.77 1
430 0.48 0.92 0.55 19
440 0.44 0.73 0.51 11
450 0.34 0.84 0.38 17

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.45 0.28 130
105 0.11 0.49 0 0
110 0 0.45 0.41 1
115 0.22 2.19 0.49 1
120 0.08 0.95 0.55 3
125 0.12 0.73 0.56 5
130 0.37 1.12 0.64 9
135 0.47 0.92 0.93 18
140 0.79 0.96 1.06 21
145 0.92 1.09 1.23 20
150 1.07 1.24 1.45 13
155 0 3.4 1.92 5
160 0 2.01 1.46 39
165 0.94 2.23 1.86 32
170 1.8 2.09 1.98 27
175 2.09 2.39 2.86 21
180 2.42 2.71 2.76 12
185 1.15 3.5 3.8 11
190 3.3 3.4 3.4 128
195 3.25 3.9 4.3 61
200 3.8 4.4 4.9 395
205 4.4 5 5.5 28
210 5.55 5.7 6.1 314
215 5.8 6.45 6.36 65
220 7.15 7.3 8 580
225 8.05 8.2 8.13 70
230 8.55 9.7 9.27 162
235 9.75 10.4 11.4 52
240 11.45 11.65 12.79 44
245 11.75 13.45 14.05 42
250 13.8 14.95 15.7 312
255 14.95 17.15 17.45 308
260 15.95 20 19.89 171
265 19.25 19.9 20.68 21
270 19.8 23.05 22.03 40
275 22.1 26.2 26.5 2
280 24.6 26.8 32.85 9
285 27.25 29.45 30.74 0
290 32.05 32.3 40.89 2
295 33.05 37.2 44.27 1
300 36.9 38.55 48.9 1
305 41.45 42.05 0 0
310 45 45.75 64.05 10
315 48.75 49.5 0 0
320 52.7 53.5 65.6 20
325 56.8 57.55 65.65 10
330 61.1 63.3 0 0
335 65.55 67.95 0 0
340 68.5 72.15 0 0
345 73.3 77.4 0 0
350 78.1 82.05 0 0
355 83.45 86.6 0 0
360 88.4 91.55 0 0
365 93 96.9 0 0
370 98 101.9 0 0
375 103 106.9 0 0
380 108 111.55 0 0
390 118.4 121.55 0 0
400 128 131.55 0 0
410 138.4 141.55 0 0
420 148 151.9 0 0
430 158 161.9 0 0
440 168 171.9 0 0
450 178 181.9 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 263.2 266.85 252.68 21
10 258.2 261.85 252.73 0
15 253.25 256.9 186.06 5
20 248.4 252.05 228.22 7
25 243.35 247.2 184.65 2
30 238.55 243 199.1 10
35 233.6 237.5 240.37 1
40 228.75 232.65 161.68 5
45 223.9 227.8 201.92 57
50 219.35 223.5 225.28 1992
60 209.5 214 197.65 279
70 200.1 203.75 203 2524
80 190.45 194.5 168.15 399
85 185.65 189.1 197.23 652
90 180.85 184.3 176.85 495
95 176.3 179.5 163.8 105
100 171.5 174.8 168 3185
105 166.75 169.9 168.76 176
110 161.95 165.35 162.65 521
115 156.9 160.5 141.16 338
120 152.55 155.65 153.75 1303
125 147.4 151.05 143.34 476
130 142.95 146.3 138.62 1402
135 138.2 141.6 138.66 710
140 133.5 136.9 133 1046
145 128.8 132.1 115.75 475
150 124.15 127.45 104.4 498
155 119.5 122.1 111.16 287
160 114.85 118.1 115.89 964
165 110.3 113.6 112.9 486
170 105.7 109.1 104.6 1119
175 101.2 104.5 97.99 844
180 97.15 99.2 97.27 916
185 93.2 94.75 87.87 1117
190 88.95 89.7 83 865
195 84.6 85.35 71.55 1149
200 80.35 81.05 80.55 22781
205 76.15 76.85 76.38 27
210 72.05 72.65 72.4 5872
215 67.95 68.6 56.35 108
220 64.05 64.6 64.51 3496
225 60.05 60.75 56.5 77
230 56.45 56.85 56.87 5120
235 52.7 53.2 50.5 176
240 49.1 49.6 49.1 6028
245 45.65 46.15 45.5 263
250 42.35 42.7 42.7 15820
255 39.05 39.55 39.55 250
260 36.05 36.4 36.3 4923
265 32.9 33.45 33.22 224
270 28 31 30.45 6858
275 27.6 30.2 27.81 844
280 23 25.45 25.2 4666
285 21.75 23.95 23.1 548
290 18.25 22.45 20.7 13047
295 17.55 19.7 17.27 444
300 16.45 17.05 16.75 19928
305 14.9 16.05 14.94 2003
310 12.25 14.45 13.5 3646
315 11.85 12.5 11.52 1383
320 9.95 11.7 10.65 9362
325 7.1 9.65 9.29 1434
330 8.3 9.45 8.4 2534
335 7.35 7.5 7.27 240
340 6.5 7.65 6.6 1389
345 5.75 5.9 5.4 124
350 5.1 5.2 5.25 7300
360 4 4.1 4.02 2557
370 1.7 3.25 3.2 3384
380 1.44 2.91 2.48 1849
390 1.3 2.03 1.8 386
400 1.29 1.94 1.57 850
410 1.09 3.2 1.31 594
420 1.05 1.2 0.92 554
430 0.2 1.02 0.74 361
440 0.72 0.86 0.62 137
450 0.5 0.74 0.6 1680
460 0.4 0.65 0.39 18
470 0.32 0.57 0.38 42
480 0.26 2.35 0.32 69
490 0.11 0.35 0.31 47
500 0.16 0.3 0.24 351
510 0.03 0.35 0.21 44
520 0.01 0.43 0.15 336
530 0.15 0.36 0.18 1223

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.12 0.01 105
10 0 0.13 0.01 1097
15 0 0.14 0.01 629
20 0 0.22 0.01 2871
25 0 0.15 0.03 597
30 0 0.15 0.04 1174
35 0 0.15 0.03 1401
40 0 0.16 0.03 315
45 0.03 0.16 0.05 673
50 0.03 0.04 0.03 4821
60 0 0.07 0.05 1608
70 0.05 0.23 0.11 197
80 0.1 0.26 0.18 3425
85 0.1 0.29 0.19 229
90 0.1 0.3 0.25 1655
95 0.1 0.25 0.31 2518
100 0.13 0.49 0.33 2005
105 0.12 0.34 0.4 2760
110 0.05 1.35 0.5 1508
115 0.31 1.06 0.45 1427
120 0.5 0.63 0.55 1608
125 0.6 0.82 0.64 3279
130 0.65 0.81 0.75 1153
135 0.61 1.03 0.92 1488
140 0.92 1.06 0.96 1331
145 1.06 1.3 1.19 1073
150 1.23 1.67 1.26 2026
155 1.03 1.86 1.44 815
160 1.62 1.68 1.83 3161
165 1.6 1.93 2.09 1413
170 2.16 2.21 2.24 2647
175 2.08 2.71 2.5 1604
180 2.74 2.99 2.94 3188
185 2.84 4.3 4.2 1624
190 2.95 5.5 4.7 2541
195 3.15 4.3 4.55 1836
200 4 5.85 4.97 11575
205 4.5 5.5 6.05 293
210 5.2 6.2 6.63 2704
215 4.5 8 7.77 259
220 7.75 7.9 7.92 9756
225 8.5 8.85 8.77 481
230 9.8 10.8 10.01 4887
235 9.05 13.35 11.3 315
240 10.35 12.4 12.35 8476
245 12.6 14.8 13.6 685
250 12.9 16.35 15.35 3231
255 14.5 18.6 17.15 663
260 16 18.8 18.7 5091
265 20.6 20.8 21.3 242
270 20.65 25.1 23.25 2593
275 23.9 26.2 25.47 166
280 25.4 29.9 28.83 2389
285 28.1 32.5 38.66 95
290 30.5 35.35 38.37 235
295 33.5 37.2 45.6 27
300 36.7 40.6 39 5201
305 42.15 44.8 44.9 14
310 45.65 46.3 57.95 68
315 49.35 52 49.67 3
320 53.25 53.9 73.57 75
325 57.3 58 79.03 7
330 59.8 63.9 67.2 131
335 65.85 66.65 0 0
340 68.4 72.35 75.86 1
345 73.85 77.9 71.06 1
350 78.5 81.95 100.7 20
360 88.15 91.8 86.05 0
370 98.15 102.05 91.17 0
380 108.15 111.8 101.61 0
390 118.15 121.8 120.22 0
400 128.15 131.8 115.05 0
410 138.15 141.8 140.2 0
420 148.15 151.8 0 0
430 158.15 161.8 0 0
440 168.15 171.8 0 0
450 178.15 181.8 176.02 0
460 188.15 191.8 185.84 0
470 198.15 201.8 0 0
480 208.15 211.8 0 0
490 218.15 221.8 0 0
500 228.15 232.1 0 0
510 238.15 242.05 0 0
520 248.15 252.05 0 0
530 258.15 261.8 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 262.5 266.85 260.6 8
10 258 261.85 260 50
15 253.25 256.9 252.65 188
20 248.15 252.05 245.64 71
25 243 247.25 172.1 5
30 238.5 242.4 192.4 4
35 233.5 237.6 0 5
40 228.9 232.8 231.83 39
45 224.1 228 213.4 2
50 219 223.2 212.5 78
60 209.95 213.6 196.2 122
70 199.65 204 195.15 149
80 190.75 194.2 183.4 329
85 185.5 189.65 174.79 107
90 180.5 184.85 162.08 308
95 176.4 180.05 181.25 24
100 171.9 175.2 173.45 500
105 166.9 170.15 157 68
110 162.1 165.7 163.1 220
115 157.4 160.95 145.64 98
120 152.65 156.3 142.35 561
125 147.9 151.45 139.52 278
130 143.2 146.85 143 344
135 138.75 142.15 139.16 1578
140 134.1 137.4 124.64 1567
145 129.4 132.75 124.5 6398
150 124.8 128.1 125 1755
155 120.15 123.5 107.61 155
160 115.6 118.4 105.5 686
165 111 114.35 112.2 325
170 106.55 109.75 106.77 1155
175 102.5 104.9 100.74 1521
180 98.5 100.05 98.4 980
185 94.3 95.05 88.3 801
190 89.95 90.7 90.47 1076
195 85.65 86.4 84.35 731
200 81.4 82.05 82 13956
210 73.25 73.8 72.48 2373
220 65.25 65.85 65.18 7234
230 57.7 59.1 57.9 9862
240 50.5 50.95 50.88 8505
250 43.8 44.15 43.9 12023
260 37.5 37.75 37.82 15145
270 31.75 32.05 32.08 10800
280 26.6 27 26.72 30794
290 20.4 23.2 22.16 5701
300 17.8 18.15 18.2 35733
310 12.25 15 14.65 11036
320 10.2 12.6 11.9 22676
330 9.4 10.05 9.5 10077
340 5.4 7.65 7.62 2660
350 5.9 6.05 6 13058
360 4.7 4.8 4.8 3190
370 3.7 4 3.8 2342
380 2.2 4.35 3.01 1510
390 0.72 2.85 2.42 1356
400 1.7 2.34 1.99 3477
410 1 2.22 1.44 1353
420 1.29 1.34 1.31 1786
430 1.07 1.31 0.99 1170
440 0.89 1 0.75 1073
450 0.75 0.79 0.78 17337
460 0.34 0.78 0.65 71
470 0.33 0.69 0.47 109
480 0.36 1.54 0.41 6781
490 0.2 1.23 0.35 572
500 0.27 0.37 0.29 949
510 0 1.88 0.23 83
520 0.01 0.28 0.21 56
530 0.01 0.25 0.18 2333
540 0.16 0.22 0.17 623
550 0.1 0.19 0.17 3975

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.13 0.02 143
15 0 0.14 0.02 83
20 0 0.15 0.02 3437
25 0 0.16 0.03 2620
30 0 0.15 0.03 46
35 0 0.16 0.06 117
40 0.02 0.16 0.05 978
45 0.04 0.17 0.04 85
50 0.05 0.18 0.07 2859
60 0.08 0.15 0.09 762
70 0.1 0.17 0.12 170
80 0.16 0.23 0.2 741
85 0.1 0.37 0.22 215
90 0.11 0.31 0.26 1626
95 0.05 0.29 0.35 904
100 0.31 0.34 0.32 3659
105 0.24 0.39 0.45 2340
110 0.21 0.65 0.54 680
115 0.37 0.62 0.53 892
120 0.37 0.8 0.62 2757
125 0.55 0.9 0.85 825
130 0.56 1.6 0.85 3819
135 0.68 1.03 0.99 1571
140 1.03 1.18 1.12 2177
145 1.19 1.44 1.23 10675
150 0.77 2.61 1.41 4918
155 1.18 1.94 1.61 1308
160 1.82 2.06 1.84 5336
165 1.9 2.14 2.16 3975
170 2.39 3.1 2.59 8407
175 2.64 2.9 2.79 3251
180 2.84 3.2 3.2 8713
185 2.91 3.65 3.7 5335
190 3.8 4.1 4.2 6517
195 4.55 4.65 4.77 3456
200 5 7.35 5.2 20412
210 6.55 6.7 6.64 13406
220 8.3 8.45 8.39 13205
230 9.85 10.55 10.44 9166
240 12.9 13.15 12.95 13161
250 15.85 17.1 16 11728
260 17 21.75 19.45 5300
270 22.5 24.75 23.6 3302
280 26.1 29.35 28.3 2454
290 31.15 35.15 34.5 1279
300 37.5 42 39.75 712
310 46.25 46.85 57.32 188
320 53.7 54.35 59.8 282
330 61.85 62.6 75.55 197
340 70.6 72.6 79.75 1
350 78 82.4 94.55 8
360 88.15 91.8 94.86 0
370 98 102.5 115 0
380 108.15 111.8 107.1 0
390 118.15 121.8 117.46 0
400 128.15 131.8 145.55 0
410 138.15 141.8 0 0
420 148.15 151.8 165 0
430 158.15 161.8 169.53 0
440 168.15 171.8 162.08 0
450 178.15 181.8 245.9 0
460 188.15 191.8 0 0
470 198.15 201.8 0 0
480 208.15 211.8 0 0
490 218.15 221.8 0 0
500 228.15 231.8 0 0
510 238.15 241.8 0 0
520 248.15 251.8 0 0
530 258.15 261.8 260.32 0
540 268.15 271.8 0 0
550 278.15 281.8 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 262.5 267.5 257.95 0
10 257.5 262.5 0 0
15 252.5 257.5 244.87 1
20 248 252.5 0 0
25 243 248 0 0
30 238 243 0 0
35 234.05 238.5 0 0
40 229.3 233.5 0 0
45 224.55 229 0 0
50 219.3 224 206.11 10
55 214.5 219.5 210.45 54
60 210.4 214.3 198.5 16
65 205.75 209.55 192.9 5
70 200.5 205.4 192.88 5
75 196.55 200.15 177.18 43
80 191.85 195.5 187.75 232
85 187.15 190.8 188.5 99
90 182.45 186.1 124.8 15
95 177.8 181.45 165.15 40
100 173.15 176.8 158 161
105 168.5 172.15 156.33 34
110 163.85 167.5 159.4 29
115 159.25 162.9 151.03 215
120 154.65 158.3 154.15 85
125 150.05 153.7 135 152
130 145.75 149.1 142.18 314
135 141.25 144.55 129.05 122
140 136.7 140 126.43 269
145 132.25 135.55 120.55 153
150 127.9 131.5 127.72 329
155 123.15 126.9 109.95 139
160 119.15 122.5 114.45 319
165 114.8 118.15 103.85 161
170 109.45 113.85 111.15 259
175 106.15 110 107.01 341
180 102.05 105.5 102.99 957
185 97.85 101.5 88.66 134
190 93.75 97.5 94.32 670
195 90.45 93.35 90.08 356
200 85.75 89.5 86.7 7328
210 78 80.35 78.63 3523
220 70.65 74 71.75 3990
230 63.45 65.6 63.95 3520
240 57.4 60 57.84 1420
250 50.25 52 50.8 2679
260 43.95 48 45.35 5715
270 38.75 42.45 39.92 3916
280 33.65 35.85 34.75 8090
290 29.7 31.2 30.1 2486
300 24.75 27 25.9 4485
310 21.05 23.25 22.15 1471
320 16.9 19 18.6 2954
330 14.9 17.1 16.05 2931
340 12.4 14.65 13.55 1949
350 11.1 11.45 11.45 3231
360 9.35 12 8.84 416
370 5.5 9.15 7.7 304
380 5.7 7.85 6 319
390 5.6 5.75 5.05 342
400 2.75 4.85 4.79 1112
410 3 6.5 3.2 302
420 1.08 3.5 3.1 362
430 2.74 3.8 2.63 552
440 2.12 3.8 2.06 305
450 1.77 3 2.14 1532
460 1.76 3.45 1.87 221
470 1.23 1.76 1.6 54
480 1.23 1.55 1.26 97
490 0.07 2.29 1.23 25
500 0.91 1.24 1.1 232
510 0.95 1.11 0.86 20
520 0.7 1.1 0.74 96
530 0.61 0.91 0.63 149
540 0.53 2.26 0.71 38
550 0.46 0.8 0.52 229

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.01 13
10 0 0.17 0.01 7
15 0 0.23 0.03 1
20 0 0.23 0.04 1
25 0 0.24 0.06 40
30 0 0.2 0.08 37
35 0 0.41 0.11 106
40 0 0.28 0 0
45 0 0.3 0.07 135
50 0 0.27 0.11 709
55 0.1 0.35 0.15 18
60 0.1 0.33 0.21 64
65 0.1 0.42 0.19 28
70 0.1 0.4 0.25 24
75 0.14 0.44 0.33 530
80 0.19 0.49 0.4 153
85 0.24 0.62 0.48 67
90 0.31 0.62 0.49 60
95 0.32 0.77 0.67 160
100 0.55 1.05 0.74 1286
105 0.52 0.97 0.9 432
110 0.63 1.08 1.1 80
115 0.61 1.21 1.27 58
120 0.01 1.69 1.37 455
125 1.15 2.53 1.67 595
130 0.94 1.64 1.49 405
135 1.55 5 2.11 468
140 1.11 4.95 2.37 170
145 2.04 4.45 2.5 252
150 2.33 5 2.7 3095
155 2.26 5.5 3.7 158
160 3.05 3.35 3.5 1271
165 3.4 3.65 5 1463
170 3.85 5.1 4.3 2026
175 4.35 5.6 5.63 857
180 4.9 5.25 5.5 2579
185 5.5 5.85 7.08 752
190 6.15 6.45 6.98 1105
195 4.5 9.5 8.77 4471
200 7.6 7.95 8.34 3952
210 9.55 11.95 9.61 1567
220 9 11.85 11.91 1957
230 11.75 14.3 14.36 2644
240 16.7 17.15 17.05 2167
250 19.15 20.45 20.4 2594
260 23.65 25.15 24.33 3246
270 26 30.5 28.35 1082
280 32.55 33.1 32.8 1021
290 35.5 40.5 40.52 365
300 41.5 44.15 51.34 128
310 48.75 50.55 59.18 152
320 55.1 59.3 57.6 53
330 63.05 65 81.34 57
340 71.75 75 79.84 29
350 79 81.6 95.25 47
360 88 93 96.45 0
370 97.5 102.5 108.37 0
380 107.5 112.5 118.37 0
390 117.5 122.5 119.3 0
400 127.5 132.5 121.55 0
410 137.5 142.5 143.1 0
420 147.5 152.5 152.95 0
430 158.25 162.5 167.8 0
440 167.5 172.5 0 0
450 177.5 182.5 171.94 0
460 187.5 192.5 186.3 0
470 198.15 201.8 0 0
480 208.15 212.05 203.65 0
490 218.15 221.95 0 0
500 227.5 232.05 0 0
510 237.5 242.5 0 0
520 247.95 252.5 0 0
530 257.5 262.5 0 0
540 267.5 272.5 0 0
550 277.5 282.5 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 262.5 267.5 259.42 1
10 257.5 262.5 0 0
15 252.5 257.5 231.29 53
20 248 253 0 0
25 243 248 0 0
30 238.5 243.5 233.95 2
35 234 239 0 0
40 229.5 234 208.28 2
45 224.5 229.5 207.77 16
50 220 225 220 1399
55 215.5 220.5 209.98 422
60 211 215.5 200 351
65 206 211 210.3 157
70 201.5 206.5 184.59 227
75 197 202 190.18 131
80 192.5 197.5 186.22 203
85 188 193 175.29 325
90 183.5 188.5 173.5 112
95 179 183.5 183.26 80
100 174.5 179 162.27 394
105 170 175 155.19 97
110 165.5 170.5 155.42 204
115 161 166 152.45 386
120 157 161.5 139.59 258
125 152.5 157 154.75 463
130 148 152.5 138 352
135 143.5 148 135.49 99
140 139.55 143.95 141.85 510
145 135 139.5 128.15 590
150 131 135.5 119.75 742
155 126.5 130.9 111.17 146
160 122.5 127 123.45 345
165 119.25 122.35 117.46 351
170 114.6 118.5 95 588
175 110.55 114.5 107.32 452
180 107.6 110.5 95.05 953
185 103.65 106.6 96.4 1404
190 99.85 101.8 97 846
195 95.95 97.95 91.66 425
200 92.2 94.2 86.2 4322
205 88.65 90.5 87.5 1150
210 84.9 86.85 85.31 1114
215 81.35 82.35 76.45 1077
220 78.05 80.85 77.9 1553
225 74.5 75.45 73.99 2395
230 71.15 72.1 70.15 1878
235 68.05 68.85 68 542
240 64.75 65.65 62.09 876
245 61.8 62.55 59.8 611
250 58.8 59.6 59.34 4407
255 56 56.7 55 611
260 53.1 53.85 53.61 2688
265 50.25 51.1 51.15 797
270 47.85 48.45 47.83 2879
275 45.1 45.95 43.58 559
280 42.65 43.45 43.12 2363
285 40.25 41.15 34.27 681
290 37.3 39.6 38.65 1786
295 34 39 28.98 317
300 31.8 35.35 34.3 6763
305 31.8 32.6 27.4 774
310 29.85 31.45 23.35 769
315 26 29.65 24.2 1214
320 25.35 29.35 26.4 814
325 22.8 27.5 20.42 419
330 21 26 23.42 470
335 21 23.3 19.3 1766
340 20.3 23.5 18.91 255
345 18.3 22 18.15 109
350 16 21 17.95 908
355 14.5 19.5 15.5 1807
360 13.5 18.5 11.5 428
365 12.5 17.5 12.9 237
370 13.5 16.5 11.66 207
375 12.6 14.15 13.05 232
380 10.05 14.5 11.76 429
385 9 12.5 8.95 136
390 8 13 9.56 218
395 8.85 12.5 6.65 389
400 7 12 9.15 4796
405 8.25 8.9 6.32 83
410 5.85 10.5 6.85 97
415 6.5 8.65 7.35 78
420 6 8.15 6.86 321
425 6.25 9 5.15 181
430 5.8 7.5 4.9 332
435 5.45 6 5.2 203
440 5.05 8 5.43 8393
450 4.4 5.9 4.25 223
460 2.63 6.5 3.05 28
470 1.56 6 2.9 109
480 2.84 6 2.83 33
490 2.61 3.7 1.72 33
500 2.3 2.73 2.55 555
510 2.05 5 1.74 42
520 1.81 2.23 1.56 24
530 1.61 2.02 1.85 307
540 1.45 4.35 1.57 47
550 1.27 1.69 1.4 268

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 32
10 0 0.04 0 0
15 0 0.23 0 0
20 0 0.26 0 0
25 0 0.25 0.07 10
30 0 0.27 0.07 10
35 0 0.13 0 0
40 0 0.17 0.15 1
45 0.01 0.4 0.17 1
50 0.21 0.4 0.26 524
55 0.03 0.44 0.3 38
60 0.08 0.49 0.29 137
65 0.35 4.55 0.43 488
70 0.21 0.62 0.53 192
75 0.09 2.5 0.63 86
80 0.01 1.05 0.73 270
85 0.63 0.89 0.78 77
90 0.65 1 1.02 66
95 0.53 1.13 1.17 42
100 1.01 1.28 1.18 1344
105 0.48 1.44 1.46 112
110 1.42 1.62 1.46 847
115 1.62 1.82 1.66 879
120 1.77 2.05 2.23 555
125 1.9 2.3 2.55 511
130 2.18 4 2.96 305
135 1.68 5 3.62 278
140 2.43 4.75 3.7 2458
145 3.35 3.5 4.17 231
150 3.55 6.3 4.06 1074
155 3.25 7 4.5 325
160 2.67 4.85 4.82 949
165 4.25 5.4 6.15 1039
170 4.8 6 7.15 891
175 4 9 6.95 1884
180 6.5 9.5 7.75 2974
185 6.6 9.05 8.04 912
190 6.5 9.9 10.65 1278
195 8.55 12 9.9 1548
200 10.5 13 10.6 5495
205 9 14 12.2 410
210 10 15 13.4 1199
215 13.7 14.95 14.89 975
220 12.5 17.5 17.49 856
225 16.25 17.55 18 857
230 15.5 20.5 17.8 1815
235 17 20.45 19.45 674
240 20.05 22.05 23.5 1925
245 20 23.75 27.2 478
250 24.2 24.5 24.79 2860
255 25 26.4 28.25 417
260 25.95 30.5 30 845
265 28 30.5 31 334
270 30 35 34.5 581
275 32.5 37.5 35.2 395
280 35.9 37.45 37.5 1002
285 37 42 43.81 329
290 41.95 45 47.25 779
295 44.9 45.4 50.35 360
300 46.35 50.1 49 281
305 49.35 53.5 63.2 71
310 52.45 54.4 63.1 263
315 55 57.65 62.95 51
320 58.55 61 62.35 309
325 63.9 64.5 70.85 25
330 65.95 68.1 74.7 54
335 70.95 71.8 79.9 14
340 74.8 75.65 80.55 18
345 78.8 79.55 81.3 26
350 82.8 83.8 85.4 49
355 87 88.05 100.6 38
360 91.3 92.25 104.6 4
365 94.3 98.1 103.04 7
370 98.6 102.75 108.02 0
375 103.5 107.4 107.78 0
380 108 112.5 105.64 0
385 112.5 117.5 107.36 0
390 117.5 122.5 112.09 0
395 122.5 127.5 109.3 0
400 127.5 132.5 131.95 0
405 132.5 137.5 0 0
410 137.5 142.5 0 0
415 142.5 147.5 0 0
420 147.5 152.5 0 0
425 152.5 157.5 0 0
430 157.5 162.5 0 0
435 162.5 167.5 0 0
440 167.5 172.5 204.02 0
450 177.5 182.5 0 0
460 187.5 192.5 0 0
470 197.5 202.5 0 0
480 207.5 212.5 0 0
490 217.5 222.5 0 0
500 227.5 232.5 0 0
510 237.5 242.5 0 0
520 247.5 252.5 0 0
530 257.5 262.5 0 0
540 267.5 272.5 0 0
550 277.5 282.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 262.5 267.5 260.05 38
10 257.5 262.5 249.67 46
15 252.5 257.5 241.24 39
20 248 253 248.5 10
25 243.5 248.5 238.42 2
30 238.5 243.5 0 0
35 234 239 243.92 1
40 229.5 234.5 234 14
45 225 230 223.12 5
50 220.5 225 210.15 54
60 211 216 199.8 4
70 202 207 192.7 37
80 193 197.5 186 39
90 184 188.5 163.62 105
100 175 179.5 174.96 60
110 166 171 147.6 46
120 157 162 136.01 45
125 153 157.5 0 0
130 148.5 153 145.25 69
135 144 149 146.67 55
140 140 144.5 131.35 51
145 135.5 140.5 129 7
150 131.5 136 119.42 52
155 127 132 122 46
160 123.5 127.5 111.6 865
165 119.6 123.5 108.37 95
170 116.55 119.5 110 111
175 112.55 113.6 107.75 100
180 108.6 110.55 100.38 195
185 104.7 105.7 99.82 473
190 100.85 101.85 100.67 137
195 97.1 98.05 95.02 122
200 93.4 94.35 93.27 926
210 86.15 87.1 86.75 222
220 79.2 80.1 79 711
230 72.5 73.4 68.5 648
240 65.4 67.75 66.25 1960
250 59.35 63 60.5 1878
260 52.5 55.55 54.1 2573
270 48.3 50.65 49.52 2638
280 42 47 44.57 2250
290 37.95 41 39.93 1442
300 34.45 37.85 35.7 5181
310 30.55 32.85 31.84 890
320 27 29.25 28.2 2053
330 24.75 27.35 24.3 1277
340 20.95 24.5 21.5 2493
350 17.45 20 19.6 7016
360 15.95 18.2 16.2 1241
370 12.5 17.5 13.45 376
380 10.5 15.5 13 2818
390 9 12.75 9.62 240
400 9.2 11.5 9.85 1786
410 6.5 11.5 6.9 378
420 6.4 9.15 7.38 240
430 4.55 7 6.32 149
440 4 8.05 5.5 937
450 4.75 6.65 5.4 1854
460 2 4.8 3.4 69
470 3.1 4.25 2.76 225
480 2.92 3.8 3.65 99
490 2.84 4.35 2.11 132
500 2.52 3 2.9 600
510 2.22 4.25 2.09 878
520 1.95 3.7 2.29 732
530 1.91 2.2 2.14 1867

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.04 0.05 5
15 0 0.05 0.05 1
20 0 0.66 0.08 2
25 0 0.08 0.03 201
30 0 0.11 0.1 126
35 0 0.3 0.17 1
40 0 0.33 0.21 13
45 0 0.37 0.21 3
50 0.01 0.26 0.28 2242
60 0.11 0.37 0.41 64
70 0.25 0.51 0.54 15
80 0.43 1.49 0.8 30
90 0.65 2.66 0.97 40
100 0.01 5 1.24 195
110 0.95 1.76 1.6 27
120 0 5 2.05 199
125 0.4 4.75 2.75 10
130 0.75 5 3 53
135 0.5 4.7 3.58 51
140 2.99 4.25 4.22 197
145 3.5 3.65 4.2 41
150 2.99 5.05 4 242
155 3.4 4.55 5.9 42
160 4.9 5.05 5.01 396
165 4.45 5.6 6.4 412
170 5.05 6.2 6.15 1026
175 6.7 6.9 6.95 254
180 7.4 7.6 8.1 993
185 7.2 9.35 10.25 245
190 6.8 9.2 9.15 856
195 7.55 10.1 10.8 558
200 8.5 13.4 11.15 1569
210 12 15.4 13.5 881
220 15.4 15.7 15.52 4262
230 16.15 20.5 18.7 695
240 19.3 23.2 21.43 770
250 23.75 25.1 24.9 3059
260 27.6 29 29 1037
270 30.5 33.3 34 444
280 35.5 38 38.05 1170
290 41.7 43.25 49.4 248
300 46.3 48.85 52 798
310 52.95 54.9 57.9 201
320 59.6 61.55 66.45 48
330 65.5 70.5 77.11 84
340 73 78 85.47 22
350 81 86 89.47 169
360 90.1 94.5 96.1 46
370 98.5 103.5 114.55 20
380 108 112.5 118.02 0
390 117.5 122.5 139.9 13
400 127.5 132.5 125.37 0
410 137.5 142.5 132.09 0
420 147.5 152.5 155.51 0
430 157.5 162.5 0 0
440 167.5 172.5 0 0
450 177.5 182.5 180.74 0
460 187.5 192.5 0 0
470 197.5 202.5 0 0
480 207.5 212.5 0 0
490 217.5 222.5 0 0
500 227.5 232.5 230.95 0
510 237.5 242.5 0 0
520 247.5 252.5 0 0
530 257.5 262.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 175.5 180 153.75 117
105 171 176 180.33 17
110 166.5 171.5 165.77 5
115 162.5 167 159.05 8
120 158 162.5 139 31
125 153.5 158.4 155.97 20
130 149 154 129.55 5
135 145 149.5 125.02 5
140 140.5 145.5 129.51 52
145 136.5 141 125.97 108
150 132.5 137 134.62 227
155 128 133 119.05 27
160 124 129 115.05 13
165 120.75 125 119.41 22
170 117.7 121 117.52 22
175 112.75 116.45 113.73 64
180 109.85 110.95 109.74 35
185 106.05 107.1 89.82 19
190 102.25 103.3 89.25 225
195 98.5 99.6 96.49 29
200 94.85 95.9 95.3 176
210 87.75 88.75 76.3 93
220 80.9 81.9 73.37 223
230 74.35 75.3 72.35 521
240 68.1 69.05 64.85 234
250 62.15 63.1 60.52 583
260 56.65 57.45 56.93 520
270 51.4 52.15 51.87 812
280 46.45 47.2 46.25 646
290 39.5 43.8 33.95 445
300 35.65 40.5 36 1592
310 33.5 36.1 33.55 612
320 28 31.6 28.97 148
330 24.5 28.35 26.48 353
340 22.45 25.75 23.85 545
350 19 22.75 18 896
360 16.5 21.5 14 203
370 14.5 19.5 13.65 101
380 12.5 17.5 12.44 111
390 11.15 15.3 10.7 30
400 9 14 11.72 134
410 8 13 9.25 39
420 6.5 11.5 6.95 71
430 5.5 10.5 6.4 47
440 6.75 7.25 6.8 44
450 4.05 6.45 6 126
460 5.3 7.8 5.05 46
470 3 6.15 4.2 78
480 2 5.55 3.9 13
490 1.85 5.25 3.1 8
500 3.45 3.8 3.6 131
510 2.93 3.3 2.47 24
520 2.62 5.35 2.59 25
530 2.19 3.9 2.62 37
540 2.14 2.57 1.6 107
550 1.89 2.2 2.1 1950

Puts

Strike Bid Ask Last Price Open Interest
100 1.06 1.45 1.36 257
105 0.46 1.71 1.47 27
110 1.27 1.9 2.24 10
115 1.5 2.53 2.33 29
120 1.76 4.7 2.63 112
125 2.2 3.95 2.82 13
130 2.52 5.5 3.5 116
135 2.81 4.2 3.35 119
140 3.2 3.6 4.1 206
145 3.85 4 4.92 14
150 4.3 5.45 5.32 188
155 2.77 6.15 5.8 50
160 5.35 5.5 5.5 18
165 4.95 6.1 6.3 64
170 6.4 6.75 8.3 33
175 7.25 7.45 9.71 39
180 6.1 8.2 8.18 181
185 7.8 9 10.98 87
190 7.5 12.5 9.8 254
195 10.4 11.8 10.8 88
200 10 12.8 11.94 1718
210 13.4 14.05 16.75 316
220 14 19 18.06 305
230 16.5 19.4 23.04 170
240 20 24.5 27.15 308
250 24.7 27.1 26.4 174
260 29.65 30.05 30.2 252
270 32.85 36.5 34.25 254
280 37.55 39.2 42.04 122
290 41.5 44.4 51.7 42
300 47 50 58 1114
310 53.25 56.05 64.15 46
320 59.5 64.5 71.07 78
330 66.6 69.45 75.8 10
340 74 79 84.42 3
350 83.7 84.65 92.94 196
360 92 92.95 105.5 11
370 99.25 103.5 110.05 1
380 108.45 113 115 1
390 117.5 122.5 0 0
400 127.5 132.5 126.65 0
410 137.5 142.5 0 0
420 147.5 152.5 0 0
430 157.5 162.5 0 0
440 167.5 172.5 0 0
450 177.5 182.5 0 0
460 187.5 192.5 0 0
470 197.5 202.5 0 0
480 207.5 212.5 0 0
490 217.5 222.5 0 0
500 227.5 232.5 0 0
510 237.5 242.5 0 0
520 247.5 252.5 0 0
530 257.5 262.5 0 0
540 267.5 272.5 0 0
550 277.5 282.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 262.5 267.5 257.89 279
10 257.5 262.5 249.55 200
15 253 258 0 0
20 248 253 0 0
25 243.5 248.5 0 0
30 239 244 0 0
35 235 239.5 221.31 1
40 230.5 235.5 232.13 2
45 226 231 0 0
50 221.5 226.5 215.84 11
60 212.5 217.5 190 10
70 204 209 201 15
80 195.5 200 183.75 102
90 186.5 191.5 173.73 9
100 178 183 175 88
110 169.5 174.5 163.55 9
120 161.5 166.5 150 35
125 157.5 162.5 156.95 55
130 153.5 157.8 132.5 11
135 149.5 154 137.5 14
140 145 150 133.52 25
145 141 146 133.15 20
150 137.5 142 139.62 71
155 133.5 138.5 128 32
160 129.5 133.55 130.93 50
165 125.85 129.75 114.54 56
170 123.55 126.6 102.44 17
175 119.85 122.25 112.5 22
180 116.2 119.45 110.1 182
185 112.6 115 106.9 29
190 109.25 111.55 110.2 237
195 104.2 107.95 102.53 1712
200 102.15 103.55 100.5 353
210 95.5 96.85 96.15 64
220 89.05 90.4 89.95 361
230 82.9 84.2 83.5 292
240 76.95 78.25 73.5 238
250 71.5 72.6 72 1514
260 66.1 67.25 66.74 577
270 60.85 61.8 61.4 568
280 56 57.15 57 490
290 51.5 52.7 49.94 296
300 45.5 50 47.32 969
310 43.45 45 43.85 260
320 37.5 42.25 39.4 547
330 36.3 39 35.85 91
340 31 36 33.4 61
350 28 32.85 30.55 644
360 25 30 27.12 57
370 24.95 26.5 24.65 61
380 20.5 25.3 22.41 90
390 20.6 22.05 17.36 23
400 17.05 20.1 18.85 236
410 14.5 19.5 14 32
420 15.4 17.55 15.53 21
430 11.5 16.5 12.74 65
440 10.5 15.5 12.6 96
450 9 11.9 10.98 16
460 8 13 10.07 15
470 7 9.85 7.35 21
480 6.5 9 8.54 5
490 5.5 10.5 7.58 10
500 7.2 7.5 7.4 245
510 4 7.1 6.44 170
520 6 6.2 6.06 382

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0 0
10 0 0.28 0 0
15 0 0.29 0 0
20 0 0.31 0.08 12
25 0 0.35 0 0
30 0 0.38 0.11 0
35 0 0.23 0.11 70
40 0.01 0.28 0.19 1
45 0.01 0.35 0 0
50 0.08 0.33 0.34 54
60 0.45 0.59 0.57 260
70 0.5 0.81 0.87 13
80 0.78 1.31 1.3 103
90 0 5 1.65 34
100 0.65 3.5 2.04 17
110 0.41 2.51 2.51 311
120 1.23 5.05 3.75 23
125 1.31 6 4.05 8
130 1.5 6.5 4.57 21
135 3.3 5.55 5.65 53
140 3.8 6.05 5.8 117
145 5.35 6.55 6.5 15
150 5.9 6.15 6.1 102
155 5.55 6.8 8.1 402
160 6.2 7.45 7.49 35
165 7.9 8.2 8.25 30
170 6.5 8.95 9.4 445
175 7 9.8 9.84 167
180 10.35 10.7 10.58 117
185 9 11.65 11.6 106
190 10 12.65 12.44 139
195 11.05 13.7 13.48 162
200 12 14.85 14.66 897
210 14.5 17.3 17.42 64
220 19.6 20.05 20 172
230 22.6 23.1 22.9 82
240 25.9 26.45 26.2 312
250 29.55 30.15 29.75 727
260 33.55 36.5 33.8 628
270 37.9 38.55 39.83 110
280 40.5 44.4 43.11 113
290 45.5 48.45 54.83 18
300 51 53.85 55.4 31
310 57 59.7 61.67 14
320 63.35 66 75.2 17
330 71.85 72.65 82.55 12
340 76.85 81.5 82.35 9
350 84 89 90.03 3
360 92 97 102.31 1
370 101.95 103.35 110.7 2
380 110.7 111.9 124.93 6
390 118.5 123 0 0
400 127.5 132.5 143.06 1
410 137.5 142.5 0 0
420 147.5 152.5 0 0
430 157.5 162.5 0 0
440 167.5 172.5 0 0
450 177.5 182.5 0 0
460 187.5 192.5 0 0
470 197.5 202.5 0 0
480 207.5 212.5 0 0
490 217.5 222.5 0 0
500 227.5 232.5 0 0
510 237.5 242.5 0 0
520 247.5 252.5 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 →