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: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 65.25 68.85 60.15 9
210 60.25 63.85 62 7
215 55.25 59.05 0 0
220 50.25 53.85 48.09 0
225 45.35 48.85 48.95 26
230 40.25 43.9 29.79 19
235 35.35 38.9 37.12 22
237.5 32.9 36.55 0 0
240 30.25 33.9 32.63 5
242.5 27.95 31.4 18.37 1
245 25.45 28.7 27.67 15
247.5 23.6 26.1 25.24 2
250 21.1 23.7 13.89 29
252.5 18.1 21.45 19.23 26
255 16.1 18.7 17.57 216
257.5 13.65 15.5 15.05 507
260 11.9 12.75 12.42 796
262.5 9.4 10.3 9.85 1347
265 7.25 7.75 7.45 1895
267.5 5 5.3 5.3 2104
270 3.1 3.25 3.13 4917
272.5 1.6 1.64 1.59 3092
275 0.65 0.68 0.67 5078
277.5 0.24 0.27 0.25 1564
280 0.1 0.11 0.11 3830
282.5 0.03 0.05 0.04 333
285 0.01 0.02 0.01 302
287.5 0 0.02 0.01 134
290 0 0.01 0.01 292
292.5 0 0.02 0.01 1
295 0 0.01 0.01 24
297.5 0 0.21 0.01 0
300 0 0.01 0.01 44
305 0 0.01 0.01 2
310 0 0.01 0.01 1
315 0 0.01 0.08 10
320 0 0.01 0.03 0
325 0 0.01 0.08 0
330 0 0.01 0.03 0
335 0 0.01 0.01 31
340 0 0.01 0.08 31
345 0 0.01 0.06 25
350 0 0.01 0.01 41

Puts

Strike Bid Ask Last Price Open Interest
205 0 0.01 0.01 293
210 0 0.01 0.01 206
215 0 0.01 0.01 41
220 0 0.28 0.01 285
225 0 0.15 0.01 6
230 0 0.27 0.01 36
235 0 0.26 0.04 180
237.5 0 0.25 0.02 26
240 0 0.02 0.01 210
242.5 0 0.01 0.04 211
245 0 0.17 0.01 388
247.5 0 0.1 0.01 404
250 0.01 0.03 0.02 707
252.5 0.01 0.02 0.02 542
255 0.02 0.04 0.03 3881
257.5 0.04 0.06 0.06 1980
260 0.08 0.09 0.08 3105
262.5 0.13 0.15 0.14 1795
265 0.24 0.25 0.24 3447
267.5 0.46 0.48 0.46 2632
270 0.95 0.98 0.96 738
272.5 1.87 1.94 1.92 61
275 3.4 3.55 3.49 113
277.5 5.25 5.9 4.2 57
280 7.5 9 8.13 0
282.5 9.05 11.45 10.45 1
285 11.55 13.8 10.9 0
287.5 13.65 17.1 9.68 0
290 16.5 18.9 17.46 0
292.5 18.65 22.15 0 0
295 21.15 24.55 0 0
297.5 23.65 27.05 0 0
300 26.15 28.95 28 1
305 31.35 33.95 0 0
310 36.15 39.65 0 0
315 41.15 43.95 0 0
320 46.15 49.65 0 0
325 51.15 53.95 0 0
330 56.15 59.65 0 0
335 61.15 64.55 0 0
340 66.35 68.95 0 0
345 71.15 74.65 0 0
350 76.15 79.6 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 160.3 163.9 0 0
120 150.4 153.9 141.6 0
125 145.3 148.9 0 0
130 140.4 143.9 0 0
135 136.1 138.7 0 0
140 130.3 133.9 125 1
145 125.4 129.1 0 0
150 120.3 124.1 114.81 1
155 115.3 119.1 0 0
160 110.3 114.1 0 0
165 105.3 109.1 0 0
170 100.45 104.05 89.85 1
175 96.15 98.75 91 2
180 90.3 94 0 0
185 85.3 88.95 82.82 5
190 80.35 83.95 77.4 4
195 75.35 78.95 68.44 2
200 70.3 73.95 63.45 220
205 65.35 68.95 70.65 15
210 60.35 63.95 61.95 14
215 55.35 59 56.23 29
220 51.2 53.75 54.03 85
225 46.2 48.65 47.3 42
230 41.3 43.65 42 304
232.5 38.7 41.3 40.38 0
235 36.25 38.75 38.05 176
237.5 33.7 36.3 29.75 5
240 31.3 33.25 32.5 210
242.5 28.85 31.15 32.1 3003
245 26.35 28.7 27.1 337
247.5 23.85 26.35 25.02 146
250 21.3 23 22.3 922
252.5 18.95 21.2 19.92 256
255 16.4 18.1 17.41 7381
257.5 14.85 15.55 14.9 1164
260 12.3 13.05 12.83 19783
262.5 10.2 10.7 10.32 4194
265 8 8.3 8.25 9846
267.5 6.05 6.25 6.1 4416
270 4.3 4.4 4.3 16036
272.5 2.85 2.9 2.86 4943
275 1.73 1.78 1.73 18531
277.5 0.97 1.01 0.98 10825
280 0.5 0.53 0.52 32626
282.5 0.24 0.27 0.26 8564
285 0.11 0.13 0.12 12378
287.5 0.05 0.06 0.06 1440
290 0.02 0.03 0.03 3378
292.5 0.01 0.02 0.02 1605
295 0 0.01 0.01 6040
297.5 0 0.01 0.01 612
300 0 0.01 0.01 3944
302.5 0 0.1 0.02 522
305 0 0.01 0.01 1442
310 0 0.1 0.02 706
315 0 0.01 0.01 225
320 0 0.01 0.01 63
325 0 0.01 0.02 113
330 0 0.11 0.01 18
335 0 0.28 0.01 63
340 0 0.28 0.1 53
345 0 0.28 0.26 1
350 0 0.28 0.06 10
355 0 0.28 0 0
360 0 0.28 0.01 1
365 0 0.28 0 0
370 0 0.28 0 0
375 0 0.28 0 0
380 0 0.01 0.01 28
385 0 0.28 0.01 0
390 0 0.01 0.01 9
395 0 0.01 0 0
400 0 0.01 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 9001
120 0 0.01 0.01 2250
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.19 0.01 865
140 0 0.28 0.07 201
145 0 0.28 0.04 5
150 0 0.28 0.03 11
155 0 0.28 0.04 11
160 0 0.28 0.63 4
165 0 0.28 0.1 2
170 0 0.01 0.01 324
175 0 0.04 0.01 516
180 0 0.01 0.06 79
185 0 0.28 0.01 141
190 0 0.28 0.02 107
195 0 0.04 0.01 194
200 0 0.02 0.01 1777
205 0 0.05 0.01 232
210 0 0.02 0.02 2214
215 0 0.04 0.02 1192
220 0.01 0.04 0.01 2470
225 0.01 0.03 0.02 1449
230 0.02 0.08 0.11 3627
232.5 0.01 0.05 0.04 1686
235 0.02 0.04 0.07 2460
237.5 0 0.21 0.03 2019
240 0.03 0.04 0.03 3276
242.5 0.04 0.07 0.05 2131
245 0.05 0.06 0.06 3196
247.5 0.07 0.09 0.07 1320
250 0.09 0.11 0.1 5844
252.5 0.13 0.15 0.14 1713
255 0.18 0.2 0.18 6944
257.5 0.25 0.27 0.27 3164
260 0.38 0.4 0.39 6105
262.5 0.57 0.59 0.58 3116
265 0.87 0.88 0.88 8554
267.5 1.33 1.36 1.34 1664
270 2.02 2.07 2.05 5490
272.5 3 3.15 3.05 1961
275 4.35 4.5 4.4 2131
277.5 6.1 6.3 6.3 810
280 7.95 8.6 7.8 219
282.5 9.15 11 10.53 3
285 11.55 13.95 13.55 4
287.5 13.7 16.8 14.88 0
290 16.5 18.9 17.93 0
292.5 18.65 22.1 30.45 0
295 21.5 23.95 22.31 0
297.5 23.65 27.25 0 0
300 26.1 29.75 36.7 0
302.5 28.65 32.15 27.15 0
305 31 34.55 40 0
310 36.3 39.15 42.33 7
315 41.15 44.2 47.35 0
320 46.15 49.55 0 0
325 51.35 53.95 0 0
330 56.15 59.65 0 0
335 61.15 64.6 0 0
340 66.15 69.65 0 0
345 71.15 74.65 0 0
350 76.35 79.65 0 0
355 81.15 84.65 87.1 0
360 86.15 89.65 0 0
365 91.15 94.65 98.47 0
370 96.15 99.6 97.9 1
375 101.35 104.65 102.9 0
380 106.15 109.65 113.33 1
385 111.15 114.6 118.45 0
390 116.15 119.75 116.6 1
395 121.15 124.6 121.62 0
400 126.15 129.6 136.33 0

Expiration: 2026-03-02

Calls

Strike Bid Ask Last Price Open Interest
190 80.45 83.95 73.25 29
195 76.2 78.75 0 0
200 70.35 73.95 0 0
205 65.35 69.15 0 0
210 60.35 64 0 0
215 56.2 58.8 0 0
220 51.2 53.8 41.85 2
225 46.2 48.8 0 0
230 41.25 43.8 0 0
232.5 38.75 41.35 0 0
235 36.25 38.75 0 0
237.5 33.5 36.45 34.82 0
240 31.3 33.75 33.45 9
242.5 28 31.6 20 1
245 25.55 29.2 27.18 3
247.5 23.3 26.7 0 0
250 21.4 24 21.1 23
252.5 18.9 21.55 21.4 20
255 15.9 19.55 18.59 60
257.5 13.4 17.2 15.85 22
260 12.5 14.7 13.37 267
262.5 9.65 11.9 10.7 116
265 8.45 8.75 8.8 1130
267.5 6.55 6.8 6.4 648
270 4.8 5 4.9 896
272.5 3.3 3.5 3.41 211
275 2.19 2.3 2.2 1287
277.5 1.34 1.44 1.4 293
280 0.79 0.84 0.8 1275
282.5 0.45 0.49 0.45 78
285 0.24 0.28 0.27 361
287.5 0.12 0.17 0.14 151
290 0.06 0.1 0.06 76
292.5 0.02 0.08 0.03 0
295 0.01 0.04 0.03 129
300 0 0.04 0.03 17
305 0 0.01 0.01 34
310 0 0.72 0 0
315 0 0.68 0 0
320 0 0.01 0 0
325 0 0.63 0 0
330 0 1.36 0 0
335 0 1.65 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.58 0.05 6
195 0 0.21 0.03 1
200 0 1.65 0 1
205 0 1.63 0 0
210 0 1.61 0 0
215 0 1.01 0.04 14
220 0 0.04 0.08 9
225 0.01 0.05 0.03 146
230 0.01 0.06 0.02 161
232.5 0.01 0.07 0.05 27
235 0.03 0.08 0.06 34
237.5 0.04 0.09 0.06 60
240 0.06 0.11 0.08 101
242.5 0.08 0.13 0.12 113
245 0.11 0.16 0.15 135
247.5 0.16 0.2 0.19 170
250 0.22 0.25 0.22 268
252.5 0.26 0.32 0.27 109
255 0.36 0.4 0.39 923
257.5 0.47 0.52 0.49 130
260 0.64 0.69 0.66 2474
262.5 0.89 0.97 0.91 572
265 1.25 1.32 1.27 372
267.5 1.76 1.85 1.84 214
270 2.51 2.6 2.55 127
272.5 3.5 3.65 3.58 10
275 4.8 5.05 4.8 20
277.5 6.4 6.7 6.55 27
280 7.2 9.55 8.65 2
282.5 9.25 11.75 11 0
285 11.1 14.2 12 0
287.5 13.5 17.05 0 0
290 16.35 18.95 17.5 0
292.5 18.85 21.45 18.49 0
295 21.15 24.65 0 0
300 26.15 29.5 0 0
305 31.55 34 35.3 0
310 36.15 39.55 0 0
315 41.1 44.75 0 0
320 46.1 49.55 0 0
325 51.15 54.65 0 0
330 56.1 59.75 0 0
335 61.15 64.65 0 0

Expiration: 2026-03-04

Calls

Strike Bid Ask Last Price Open Interest
190 80.4 84 0 0
195 75.4 79 0 0
200 70.4 74 0 0
205 66.25 68.85 0 0
210 61.25 63.85 0 0
215 56.25 58.85 45.75 5
220 51.3 53.85 40.87 5
225 46.3 48.9 0 0
230 41.35 43.9 30.02 1
232.5 38.85 41.45 32.43 4
235 35.65 39.15 31.1 1
237.5 33.05 36.7 26.95 5
240 30.55 34.2 27.06 16
242.5 28.35 31.75 0 0
245 25.85 29.3 22.28 20
247.5 23.5 26.9 18.5 4
250 20.95 24.6 18.5 22
252.5 19.35 22.1 20.05 26
255 16.45 19.65 13.15 61
257.5 14.75 16.5 17 26
260 12.5 13.95 13.28 197
262.5 11.15 11.35 11.15 57
265 9.05 9.3 9.23 168
267.5 7.2 7.4 7.29 171
270 5.5 5.7 5.72 363
272.5 4.05 4.2 4.25 101
275 2.84 2.99 2.92 1090
277.5 1.89 2.01 1.83 135
280 1.2 1.3 1.27 236
282.5 0.72 0.91 0.78 17
285 0.42 0.5 0.44 184
287.5 0.24 0.31 0.27 78
290 0.13 0.23 0.16 102
292.5 0.06 0.12 0.08 0
295 0.03 0.07 0.07 158
300 0.01 0.03 0.02 32
305 0 0.04 0.01 0
310 0 0.78 0 0
315 0 0.72 0 0
320 0 0.68 0 0
325 0 1.63 0 0
330 0 1.84 0 0
335 0 1.64 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 1.94 0.43 2
195 0 1.94 0.03 3
200 0 1.94 0 0
205 0.01 0.25 0.14 36
210 0.01 0.05 0 0
215 0 0.06 0.2 2
220 0 0.07 0.03 13
225 0.01 0.07 0.06 29
230 0.04 0.1 0.04 40
232.5 0.05 0.12 0.1 0
235 0.07 0.13 0.11 45
237.5 0.1 0.16 0.14 2
240 0.14 0.19 0.15 248
242.5 0.17 0.23 0.2 2
245 0.21 0.28 0.25 120
247.5 0.27 0.34 0.3 60
250 0.37 0.38 0.39 255
252.5 0.44 0.53 0.52 30
255 0.59 0.66 0.58 668
257.5 0.74 0.84 0.83 52
260 0.99 1.09 1.04 361
262.5 1.32 1.42 1.45 39
265 1.76 1.87 1.8 114
267.5 2.36 2.47 2.4 74
270 3.1 3.35 3.22 52
272.5 4.1 4.3 4.3 9
275 5.45 5.8 5.65 29
277.5 6.95 8 7.05 1
280 7.8 9.05 8.36 0
282.5 9.55 12 11.55 0
285 11.8 14.2 12.55 0
287.5 14.1 16.55 15.05 0
290 16.2 19.45 0 0
292.5 18.85 21.45 0 0
295 21.05 24.65 0 0
300 26.5 28.95 0 0
305 31.35 33.95 0 0
310 36.35 38.95 0 0
315 41.1 44.65 0 0
320 46.1 49.65 0 0
325 51.05 54.65 0 0
330 56.45 58.95 0 0
335 61 64.65 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 160.35 164.15 146.3 2
120 150.35 154 0 0
125 146.2 148.8 131.06 1
130 140.4 144 0 0
135 135.4 139 120.91 1
140 130.4 134 0 0
145 126.25 128.8 115.27 2
150 120.55 124.05 99.02 1
155 115.4 119.05 0 0
160 110.45 114.05 0 0
165 105.45 109.05 99.65 1
170 100.45 104.05 0 0
175 95.45 99.05 83.69 2
180 90.55 94.25 84.8 1
185 85.45 89.1 87.34 1
190 80.45 84.1 74 1
195 75.5 79.1 67.25 1
200 71.3 73.9 62.9 32
205 66.35 68.9 56.88 1
210 61.35 63.95 52.65 35
215 56.35 58.95 50.65 12
220 51.4 53.5 47.9 38
225 46.4 49 47.39 58
227.5 44.05 46.2 39.56 10
230 41.5 42.9 42.25 52
232.5 39.05 40.3 38 20
235 36.55 39.1 37.47 85
237.5 34.2 36.4 35.93 8
240 31.7 33.7 33.25 98
242.5 29.3 30.6 30.2 7
245 26.75 29.35 27.53 130
247.5 24.45 25.65 26.4 17
250 22 23.95 23.33 703
252.5 19.85 21.45 20.65 105
255 17.85 18.85 18.23 943
257.5 15.15 16.75 16.45 388
260 13.55 14.1 14 2383
262.5 11.3 11.9 11.95 512
265 9.75 10.05 9.8 2260
267.5 7.85 8.05 8.05 789
270 6.2 6.4 6.3 4930
272.5 4.75 4.9 4.85 1009
275 3.5 3.6 3.55 7942
277.5 2.53 2.64 2.53 575
280 1.73 1.77 1.73 9057
282.5 1.13 1.25 1.15 672
285 0.73 0.76 0.75 6894
287.5 0.45 0.55 0.47 252
290 0.27 0.3 0.3 5422
292.5 0.17 0.31 0.18 0
295 0.1 0.11 0.09 3358
300 0.04 0.05 0.05 5596
305 0.02 0.04 0.03 1663
310 0 0.08 0.01 949
315 0 0.21 0.05 474
320 0 0.12 0.02 400
325 0 0.22 0.01 143
330 0 0.08 0.04 346
335 0 0.27 0.01 31
340 0 0.56 0.01 0
345 0 0.57 0 0
350 0 0.01 0.03 170
355 0 0.85 0 0
360 0 0.77 0.01 1
365 0 0.85 0 0
370 0 0.78 0 0
375 0 0.85 0 0
380 0 0.85 0 0
385 0 0.85 0 0
390 0 0.85 0 0
395 0 0.85 0 0
400 0 0.09 0.01 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0.01 29
120 0 0.01 0.01 21
125 0 0.03 0.03 93
130 0 0.57 0.01 95
135 0 0.85 0.01 41
140 0 0.85 0.01 57
145 0 0.04 0.01 111
150 0 0.85 0.02 44
155 0 0.26 0.02 29
160 0 0.26 0.02 23
165 0 0.27 0.02 179
170 0 0.28 0.02 36
175 0 0.01 0.01 68
180 0 0.85 0.04 259
185 0 0.85 0.02 103
190 0 0.16 0.06 14
195 0 0.07 0.01 451
200 0.01 0.07 0.01 1057
205 0.02 0.06 0.02 179
210 0.03 0.07 0.04 719
215 0 0.06 0.05 377
220 0.05 0.08 0.07 737
225 0.07 0.09 0.07 758
227.5 0.08 0.11 0.13 96
230 0.11 0.13 0.12 519
232.5 0.13 0.15 0.14 288
235 0.16 0.21 0.17 1307
237.5 0.2 0.39 0.2 104
240 0.24 0.27 0.27 1225
242.5 0.13 0.31 0.31 211
245 0.33 0.39 0.38 3480
247.5 0.31 0.47 0.47 312
250 0.56 0.58 0.56 1340
252.5 0.7 0.72 0.72 390
255 0.83 0.91 0.89 1012
257.5 1.07 1.16 1.12 427
260 1.41 1.44 1.41 1816
262.5 1.6 1.89 1.85 658
265 2.25 2.35 2.3 2010
267.5 2.82 3.05 2.94 662
270 3.75 3.85 3.8 3232
272.5 4.8 4.9 4.85 103
275 6 6.2 6.1 7502
277.5 7.5 8.2 7.9 31
280 9.2 10.35 9.2 168
282.5 9.8 12.35 11.4 9
285 11.9 14.45 13.22 31
287.5 14.45 16.6 0 0
290 16.5 19.55 17.5 0
292.5 18.9 21.45 0 0
295 21.2 24.55 31.4 0
300 26.05 29.7 39.37 0
305 31.15 33.95 31.4 0
310 36.15 39.65 54.05 0
315 41.15 43.95 0 0
320 46.35 48.95 0 0
325 51.15 54.55 0 0
330 56.15 59.65 0 0
335 61.15 64.65 0 0
340 66.15 69.65 0 0
345 71.15 74.65 0 0
350 76.15 79.2 0 0
355 81.15 84.25 0 0
360 86.35 88.95 0 0
365 91.15 94.1 0 0
370 96.15 99.65 0 0
375 101.15 103.95 0 0
380 106.15 109.65 0 0
385 111.15 114.25 0 0
390 116.15 119.65 0 0
395 121.5 123.95 0 0
400 126.15 129.6 0 0

Expiration: 2026-03-09

Calls

Strike Bid Ask Last Price Open Interest
190 80.5 84.1 0 0
195 75.5 79.1 0 0
200 71.35 73.95 0 0
205 65.7 69.25 0 0
210 61.25 64.15 0 0
215 56.4 59 0 0
220 51.45 54 0 0
225 46.05 49.4 0 0
230 40.8 44.3 0 0
235 35.75 39.5 0 0
237.5 33.25 36.95 0 0
240 30.85 34.5 32.68 0
242.5 28.3 32.1 30.19 0
245 26.3 29.65 27.88 6
247.5 23.95 27.3 25.39 0
250 21.25 24.95 0 0
252.5 18.8 22.7 0 0
255 16.5 20.7 18 2
257.5 15.2 17.55 17.25 0
260 12.85 15.7 14.85 1
262.5 10.9 13.25 13.05 0
265 9.2 11.15 10.42 33
267.5 8.15 8.4 8.12 0
270 5.85 7.35 6.29 543
272.5 5 5.3 5.25 0
275 3.75 4.55 3.97 201
277.5 2.56 3.5 2.77 0
280 1.93 2.06 1.99 91
282.5 1.23 1.93 1.45 0
285 0.83 1 0.95 72
287.5 0.52 0.64 0.6 0
290 0.32 0.44 0.38 29
292.5 0.19 0.29 0.34 0
295 0.11 0.2 0.16 2
300 0.04 0.09 0.07 0
305 0 0.08 0.04 1
310 0 0.06 0 0
315 0 0.05 0 0
320 0 2.14 0 0
325 0 0.32 0 0
330 0 2.13 0 0
335 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.13 0 0
195 0 2.14 0 0
200 0 0.06 0 0
205 0 0.07 0 0
210 0 0.08 0.07 12
215 0.01 0.09 0 0
220 0.03 0.11 0 0
225 0.06 0.14 0.14 10
230 0.11 0.18 0.16 10
235 0.17 0.45 0 0
237.5 0.02 0.3 0 0
240 0.26 0.54 0.34 84
242.5 0.32 0.43 0.38 0
245 0.42 0.51 0.46 6
247.5 0.5 0.8 0 0
250 0.63 0.75 0.7 41
252.5 0.79 1.29 1.01 0
255 0.86 1.12 1.06 9
257.5 1.24 1.38 1.29 0
260 1.57 1.71 1.74 217
262.5 1.58 2.34 1.78 0
265 2.52 3.1 2.55 130
267.5 3.1 3.4 3.6 0
270 3.95 4.2 4.1 6
272.5 4.45 5.85 5.11 0
275 6.25 6.5 6.55 13
277.5 7.75 7.95 6.7 0
280 8.4 10.65 8.02 0
282.5 9.9 12.75 11.13 0
285 12 14.95 13.47 0
287.5 13.85 16.9 15.75 0
290 16.3 19.1 0 0
292.5 18.9 21.5 0 0
295 21.2 24.55 0 0
300 26.45 29.5 27.7 20
305 31.05 34.7 0 0
310 36.15 39.3 0 0
315 41.15 44.65 0 0
320 46.15 49.05 0 0
325 51.15 54.75 0 0
330 56.15 59.75 0 0
335 61.35 63.95 0 0

Expiration: 2026-03-11

Calls

Strike Bid Ask Last Price Open Interest
195 76.25 79.1 0 0
200 71.25 74.1 0 0
205 66.3 69.15 0 0
210 61.3 64.15 0 0
215 56.35 59.2 0 0
220 51.4 54.2 54.57 0
225 45.85 49.6 0 0
230 40.9 44.65 0 0
235 36 39.9 0 0
240 31.1 34.85 0 0
245 26.25 30 0 0
250 21.3 25.3 0 0
255 16.75 20.75 0 0
260 12.55 16.4 14.5 0
265 8.7 12.5 10.72 0
270 5.6 8.75 7 0
275 4.15 4.8 4.45 0
280 0.69 3.5 2.54 0
285 0 1.45 1.15 0
290 0.29 0.62 0.52 0
295 0 2.36 0 0
300 0 1.5 0 0
305 0 2.19 0 0
310 0 2.16 0 0
315 0 2.15 0 0
320 0 2.15 0 0
325 0 2.15 0 0
330 0 2.14 0 0
335 0 2.14 0 0
340 0 2.14 0 0

Puts

Strike Bid Ask Last Price Open Interest
195 0 2.14 0 0
200 0 2.15 0 0
205 0 2.16 0 0
210 0 2.17 0 0
215 0 2.19 0 0
220 0 2.22 0 0
225 0 2.26 0 0
230 0 2.32 0 0
235 0 2.41 0.39 0
240 0 2.54 0 0
245 0 1.3 0 0
250 0 1 0.96 0
255 0 3.3 1.26 0
260 0.11 3.8 1.84 0
265 1.15 4.8 3.14 0
270 3.9 6.4 4.69 0
275 4.8 8.85 5.96 0
280 8 11.75 0 0
285 11.6 15.65 0 0
290 16.4 20.25 0 0
295 21.1 24.95 0 0
300 26.1 29.85 0 0
305 31.15 34.75 0 0
310 36.15 39.9 0 0
315 41.15 44.9 0 0
320 46.15 49.75 0 0
325 51.15 54.9 0 0
330 56.15 59.95 0 0
335 61.15 64.9 0 0
340 66.15 69.75 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 160.45 164.05 0 0
120 150.45 154.25 0 0
125 145.5 149.2 0 0
130 140.6 144.1 0 0
135 135.5 139.1 0 0
140 130.5 134.15 0 0
145 125.55 129.25 0 0
150 120.65 124.25 0 0
155 115.55 119.15 0 0
160 110.55 114.3 0 0
165 105.55 109.35 0 0
170 100.6 104.2 90.15 1
175 95.6 99.2 0 0
180 90.7 94.25 0 0
185 86.45 89.05 87.46 0
190 81.45 84.05 69.87 1
195 75.85 79.45 68.96 5
200 71.5 74.1 68.78 11
205 66.5 69.1 57.62 1
210 61.25 64.45 56.65 23
215 56.6 59 56.63 5
220 51.65 54.25 52.84 4
225 46.7 49.3 47.97 7
230 42.1 43.15 42.57 32
235 36.9 39.35 37.75 13
237.5 34.4 36.8 35.78 2
240 32.1 33.6 34.31 79
242.5 29.8 32.15 32.55 0
245 27.3 29.9 28.42 88
247.5 25.3 26.35 25.95 3
250 22.65 24.35 24.5 238
252.5 20.55 22.5 21.05 8
255 18.25 20.35 19.25 485
257.5 16.25 17.95 16.7 67
260 14.35 16.05 14.96 645
262.5 12.95 13.1 13 90
265 11.05 11.2 11.19 1646
267.5 9.25 10 9.1 121
270 7.65 7.8 7.71 1968
272.5 6.15 6.35 6.2 94
275 4.6 5.05 5 4467
277.5 3.75 3.9 3.74 73
280 2.85 2.92 2.89 3891
282.5 2.1 2.16 2.18 214
285 1.51 1.57 1.54 14246
287.5 1.06 1.11 1.11 73
290 0.74 0.95 0.75 3105
295 0.35 0.38 0.36 3696
300 0.16 0.19 0.18 2312
305 0.08 0.11 0.08 555
310 0.04 0.07 0.06 344
315 0 0.1 0.03 929
320 0.02 0.1 0.02 659
325 0 0.5 0.06 122
330 0 0.85 0.03 55
335 0 0.1 0.03 2
340 0.01 0.05 0.03 294
345 0 0.79 0 5
350 0 0.91 0 0
355 0 0.93 0.03 1
360 0 0.93 0 0
365 0 0.93 0 0
370 0 0.93 0.02 1
375 0 0.93 0 0
380 0 0.93 0 0
385 0 0.45 0.01 2
390 0 0.93 0 0
395 0 0.93 0 0
400 0 0.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.93 0.02 18
120 0 1.93 0.06 14
125 0 1.92 0 0
130 0 1.92 0 0
135 0 1.59 0 0
140 0 1.93 0 0
145 0 1.93 0.03 11
150 0 0.02 0.03 34
155 0 1.93 0.03 8
160 0 0.27 0.01 44
165 0 0.02 0.07 18
170 0 1.89 0.02 17
175 0 1.88 0.13 5
180 0 1.85 0.04 81
185 0 0.88 0.06 29
190 0 0.53 0.04 18
195 0 0.1 0.12 26
200 0 0.34 0.06 226
205 0 0.38 0.09 69
210 0 0.15 0.08 463
215 0.1 0.13 0.11 289
220 0.14 0.16 0.15 634
225 0.19 0.21 0.21 666
230 0.27 0.29 0.29 441
235 0.37 0.4 0.35 638
237.5 0.44 0.47 0.42 2
240 0.53 0.55 0.55 956
242.5 0.63 0.66 0.63 10
245 0.75 0.95 0.79 630
247.5 0.9 0.93 0.98 35
250 1.09 1.12 1.11 2997
252.5 1.26 1.34 1.29 24
255 1.57 1.62 1.67 1145
257.5 1.91 1.96 1.94 53
260 2.31 2.53 2.4 1649
262.5 2.61 2.97 2.93 76
265 3.4 3.5 3.55 853
267.5 4.1 4.75 4.05 205
270 5 5.15 5 679
272.5 5.45 6.95 6.25 10
275 7.2 7.4 7.7 682
277.5 8.6 9.35 8.1 1
280 10.15 10.35 10.25 495
282.5 10.9 12.1 11.9 36
285 12.7 14.9 14.1 43
287.5 14.6 17.15 0 0
290 17.05 19.25 33.76 1
295 21.2 24.55 24.55 6
300 26.5 28.9 27.37 0
305 30.95 34.65 0 0
310 36.15 39.45 49.41 0
315 41.15 44.65 0 0
320 46.5 48.95 0 0
325 51.15 54.65 58.5 1
330 56.35 59.65 0 0
335 61.15 64.65 0 0
340 66.15 69.55 0 0
345 71.15 74.65 0 0
350 76.15 79.65 0 0
355 81.15 84.6 0 0
360 86.15 89.65 0 0
365 91.1 94.65 0 0
370 96.15 99.65 0 0
375 101.1 104.65 0 0
380 106.1 109.65 0 0
385 111.1 114.65 0 0
390 116.15 119.2 0 0
395 121.35 124.55 0 0
400 126.35 128.95 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 180.6 184.1 172.28 63
95 175.5 179.1 165.52 1
100 170.5 174.1 173.86 54
105 165.5 169.15 143.15 27
110 160.65 164.15 148.47 355
115 155.65 159.15 143.83 191
120 150.55 154.3 143.3 58
125 145.6 149.2 147.5 114
130 140.7 144.2 126.91 79
135 135.6 139.25 127.22 277
140 130.75 134.25 135.81 157
145 125.65 129.25 127.8 245
150 120.75 124.3 117.47 532
155 115.65 119.3 117.72 206
160 110.7 114.3 112.92 502
165 106.5 109.1 94.85 257
170 101.55 104.15 104.06 743
175 96.55 99.15 97.88 365
180 91.1 94.4 94.04 537
185 86.6 89.15 89.09 965
190 81.65 84.1 84.76 636
195 76.7 79.15 78 1569
200 72.1 74.15 73.25 6515
205 67.1 69.35 59.26 158
210 61.8 64.1 62.7 4439
215 56.9 58.35 58 1572
220 52.8 53.6 53 6596
225 47.05 48.85 48.02 2037
230 42 43.5 43 6832
235 37.4 39.8 38.5 1083
237.5 35.15 37.15 0 0
240 32.6 34.7 33.98 11059
242.5 30.25 32.85 31.35 0
245 27.95 29.7 29.25 2760
247.5 25.85 27 28.4 4
250 24.35 25 24.12 13897
252.5 21.2 23.65 23.85 7
255 19.25 20.35 19.85 6707
257.5 17.9 18.35 17.55 28
260 15.95 16.15 16.09 27026
262.5 13.5 14.2 14.05 60
265 12.25 12.35 12.35 9126
267.5 10.5 10.65 10.66 678
270 8.85 9.05 9.08 28702
272.5 7.3 7.6 7.55 142
275 6.15 6.25 6.15 32738
277.5 4.95 5.1 5.05 369
280 3.95 4.05 4.05 69885
282.5 3.05 3.2 3.15 165
285 2.39 2.46 2.39 45431
287.5 1.82 1.96 1.88 268
290 1.36 1.4 1.38 29064
295 0.74 0.79 0.77 13614
300 0.39 0.42 0.41 55914
305 0.21 0.23 0.22 15065
310 0.12 0.13 0.12 36406
315 0.06 0.08 0.08 2065
320 0.03 0.05 0.05 12479
325 0.02 0.06 0.04 1006
330 0.02 0.05 0.03 3170
335 0 0.05 0.02 216
340 0.02 0.05 0.03 1908
345 0 0.05 0.04 418
350 0 0.05 0.02 4771
355 0.01 0.05 0.03 115
360 0 0.05 0.02 2865
370 0 0.02 0.01 16572
380 0 0.01 0.08 1911
390 0 0.04 0.01 314
400 0 0.01 0.01 2220
410 0 0.03 0.01 111
420 0 0.03 0.01 190
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.01 0.01 1551

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1699
95 0 1.99 0.04 260
100 0 0.01 0.02 941
105 0 0.69 0.02 536
110 0 0.23 0.03 511
115 0 0.23 0.03 498
120 0 0.14 0.01 811
125 0 0.02 0.02 1361
130 0 0.03 0.03 391
135 0 0.1 0.27 1026
140 0 0.05 0.01 1667
145 0.01 0.52 0.05 1268
150 0 0.09 0.02 2678
155 0 0.72 0.03 3188
160 0 0.05 0.03 5341
165 0 0.08 0.03 3948
170 0.01 0.07 0.04 9809
175 0 0.08 0.05 5872
180 0.03 0.06 0.04 4715
185 0.04 0.44 0.07 5255
190 0.05 0.13 0.06 6508
195 0.07 0.1 0.09 6457
200 0.1 0.13 0.1 11299
205 0.12 0.14 0.13 1733
210 0.15 0.17 0.16 13605
215 0.2 0.23 0.23 3515
220 0.2 0.29 0.27 18158
225 0.35 0.37 0.39 5277
230 0.47 0.5 0.49 15418
235 0.63 0.85 0.65 7676
237.5 0.73 0.91 0.77 16
240 0.75 1.05 0.86 19528
242.5 1 1.05 1.06 27
245 1.17 1.21 1.19 9817
247.5 1.22 1.42 1.46 124
250 1.62 1.68 1.64 22183
252.5 1.71 1.96 1.95 344
255 2.18 2.31 2.28 11187
257.5 2.66 2.86 2.72 58
260 3.15 3.25 3.22 20745
262.5 3.65 3.85 3.95 400
265 4.35 4.5 4.35 5619
267.5 5.15 5.3 5.25 527
270 6 6.15 6.09 9713
272.5 7.05 7.5 7.05 31
275 8.25 8.4 8.35 3143
277.5 9.6 10.7 9.4 4
280 11.05 11.25 11.25 3950
282.5 12.7 12.95 12.51 1
285 13.2 15.75 14.85 357
287.5 15.2 17.7 15.75 0
290 18.15 19.8 19 847
295 21.95 24.25 22 3
300 26.55 29 31.32 40
305 31.25 34.2 38.1 1
310 36.15 39.65 49.95 3
315 41.15 44.6 0 0
320 46.35 48.95 45.9 0
325 51.15 54.65 67.1 0
330 56.1 59.35 55.5 0
335 61.15 64.65 0 0
340 66.15 69.6 59.48 0
345 71.15 74.6 0 0
350 76.1 79.55 102.18 0
355 81.15 84.65 0 0
360 86.15 89.6 92.47 0
370 96.35 98.95 0 0
380 106.15 109.65 0 0
390 116.15 119.6 0 0
400 126.15 129.65 0 0
410 136.15 139.65 0 0
420 146.25 149.2 0 0
430 156.15 159.65 0 0
440 166.15 169.65 175.05 0
450 176.15 179.65 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 160.65 164.4 0 0
120 150.65 154.4 0 0
125 145.7 149.45 0 0
130 140.7 144.3 0 0
135 135.75 139.3 0 0
140 130.75 134.35 0 0
145 125.75 129.4 0 0
150 120.8 124.4 0 0
155 115.9 119.4 0 0
160 110.85 114.45 0 0
165 105.85 109.45 0 0
170 100.85 104.5 0 0
175 95.9 99.55 84.75 2
180 91.75 94.35 0 0
185 86.15 89.55 0 0
190 81.1 84.6 70.28 11
195 76.15 79.65 73.54 1
200 71.9 74.4 72 3
205 66.25 69.8 0 0
210 61.7 64.85 62.1 1
215 57.2 59.3 60.03 15
220 52.45 54.65 47.58 36
225 47.4 49.6 36.36 12
230 42.55 44.75 45.4 11
235 37.8 40.05 32.8 48
240 33.55 35.25 31.1 120
245 28.85 30.65 27 28
250 24.25 26 25.4 106
255 19.9 21.55 21.2 144
260 16 17.6 17.38 578
265 13.15 13.4 13.21 513
270 9.85 10.1 10 900
275 7.05 7.3 7.25 1201
280 4.8 5 4.9 1427
285 3.1 3.3 3.22 5344
290 1.85 2.06 2 1915
295 1.13 1.24 1.2 372
300 0.65 0.75 0.62 1337
305 0.35 0.45 0.4 1757
310 0.18 0.24 0.22 106
315 0.09 0.18 0.14 218
320 0.04 0.14 0.06 48
325 0 0.11 0.06 168
330 0.01 0.1 0.05 13
335 0 0.08 0.05 3
340 0 0.08 0.05 10
345 0 0.07 0.03 1
350 0 0.07 0.06 4
355 0 1.11 0 0
360 0 1.12 0 0
365 0 1.07 0 0
370 0 1.79 0 0
375 0 1.79 0 0
380 0 1.79 0 0
385 0 1.89 0 0
390 0 2.06 0 0
395 0 2.06 0 0
400 0 0.09 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.06 0 0
120 0 2.04 0.01 0
125 0 2.03 0 0
130 0 2.02 0 0
135 0 2.01 0 0
140 0 2.01 0 0
145 0 1.99 0.05 50
150 0.01 1.97 0.02 9
155 0 1.93 0.05 6
160 0 1.89 0.11 2
165 0 0.08 0 0
170 0.01 0.29 0.1 4
175 0 0.1 0.05 81
180 0.01 0.11 0.06 47
185 0.03 0.13 0.1 15
190 0.09 0.14 0.09 56
195 0.07 0.18 0.17 59
200 0.11 0.21 0.18 60
205 0.16 0.24 0.23 49
210 0.21 0.3 0.28 547
215 0.3 0.37 0.34 107
220 0.36 0.46 0.47 504
225 0.49 0.56 0.55 189
230 0.64 0.76 0.74 178
235 0.85 0.98 0.95 343
240 1.14 1.28 1.24 469
245 1.53 1.68 1.63 681
250 2.07 2.25 2.16 347
255 2.8 2.95 2.86 693
260 3.75 4 3.87 1642
265 5.1 5.3 5.15 365
270 6.8 7.05 6.87 524
275 9 9.25 9.18 145
280 11.75 12.95 11.85 98
285 14 16.35 14.51 217
290 17.7 20.15 19.32 144
295 21.9 25.1 35 27
300 26.5 29.15 36.58 5
305 31.15 34.65 42.73 0
310 36.35 38.95 48.19 0
315 41.15 44.65 41.2 0
320 46.2 49.65 53.93 0
325 51.15 53.95 0 0
330 56.15 59.65 0 0
335 61.15 64.65 0 0
340 66.15 69.65 0 0
345 71.15 74.65 0 0
350 76.15 78.95 0 0
355 81.15 84.65 0 0
360 86.15 89.65 0 0
365 91.15 94.65 0 0
370 96.15 99.65 0 0
375 101.15 104.6 0 0
380 106.15 109.65 0 0
385 111.15 114.2 0 0
390 116.15 119.65 0 0
395 121.15 124.65 0 0
400 126.15 129.65 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 160.85 164.3 146.9 0
120 150.75 154.55 0 0
125 145.9 149.4 0 0
130 140.8 144.45 0 0
135 135.95 139.6 0 0
140 130.85 134.45 0 0
145 125.9 129.65 0 0
150 120.9 124.5 0 0
155 116.75 119.35 0 0
160 111.05 114.55 0 0
165 106.8 109.45 0 0
170 101.05 104.6 0 0
175 96.2 99.65 97.81 2
180 91.25 94.7 0 0
185 86.85 89.9 0 2
190 81.35 84.95 70.5 1
195 76.35 79.85 0 0
200 72.15 74.75 0 0
205 66.6 70 68.05 4
210 62.2 65.1 48.32 3
215 57.4 60.05 0 0
220 52.35 54.7 46.7 23
225 47.75 50.35 43.94 4
230 43.35 44.95 44.7 8
235 38.2 40.85 28.82 27
240 33.6 36.1 34.55 41
245 29.05 31.6 31.1 3
250 24.75 27.1 25.7 10
255 20.45 23 23.4 255
260 16.6 18.15 17.72 200
265 13.85 14.25 14.07 258
270 10.65 10.95 10.85 633
275 7.85 8.2 8.05 193
280 5.55 5.85 5.64 394
285 3.7 3.95 3.8 563
290 2.38 2.66 2.5 228
295 1.45 1.73 1.57 122
300 0.87 1.1 1 321
305 0.49 0.7 0.6 59
310 0.25 0.46 0.38 18
315 0.14 0.24 0.22 30
320 0.1 0.16 0.15 7
325 0.04 0.38 0.22 1
330 0.01 0.15 0.07 0
335 0 0.13 0.1 4
340 0 0.12 0.13 10
345 0 0.11 0 0
350 0 0.1 0.16 2
355 0 0.1 0 0
360 0 0.91 0 0
365 0 1.1 0 0
370 0 0.95 0 0
375 0 1.1 0 0
380 0 1.1 0 0
385 0 1.1 0 0
390 0 1.1 0 0
395 0 1.3 0 0
400 0 0.1 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.09 0 0
120 0 2.07 0.03 3
125 0 2.06 0 0
130 0 2.05 0 0
135 0 2.03 0 0
140 0 2.01 0 0
145 0 1.99 0 0
150 0 1.95 0 0
155 0 1.89 0.5 1
160 0 0.31 0 0
165 0 0.12 0 0
170 0 0.33 0 0
175 0 0.15 0 0
180 0.01 0.16 0.13 47
185 0.03 0.19 0.13 4
190 0.06 0.21 0.16 1
195 0.09 0.25 0.21 15
200 0.13 0.3 0.27 488
205 0.18 0.36 0.31 35
210 0.26 0.42 0.36 13
215 0.33 0.53 0.53 21
220 0.49 0.64 0.56 41
225 0.59 0.79 0.72 56
230 0.8 1.01 0.92 104
235 1.03 1.27 1.06 139
240 1.37 1.75 1.51 281
245 1.82 2.1 2.06 82
250 2.41 2.71 2.57 550
255 3.2 3.55 3.5 339
260 4.25 4.6 4.5 153
265 5.6 5.95 5.7 87
270 7.4 7.75 7.51 69
275 9.6 9.95 9.95 11
280 12.3 12.7 12.51 17
285 15.5 15.95 0 0
290 18.05 20.65 17.58 1
295 22.4 24.8 31.62 23
300 26.65 29.3 38.05 20
305 31.45 34.65 32.9 0
310 36.15 39.65 0 0
315 41.15 44.65 0 0
320 46.15 49.65 0 0
325 51.35 53.95 0 0
330 56.15 59.65 0 0
335 61.15 64.65 0 0
340 66.15 69.65 0 0
345 71.15 74.65 0 0
350 76.15 79.65 0 0
355 81.15 84.65 0 0
360 86.35 88.95 0 0
365 91.15 94.6 0 0
370 96.15 99.65 0 0
375 101.15 104.65 0 0
380 106.15 109.65 0 0
385 111.15 114.65 0 0
390 116.15 119.65 0 0
395 121.15 124.65 0 0
400 126.15 129.65 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 151 154.55 151 14
125 146 149.75 123.33 6
130 141.85 144.45 147.95 145
135 136.1 139.7 139.48 1288
140 131.1 134.7 135.31 25
145 126.15 129.75 128.26 79
150 121.2 125 125.55 20
155 116.25 119.85 118.24 364
160 111.95 114.9 113.42 5
165 106.45 109.95 101.42 18
170 101.5 105.15 107.7 562
175 96.55 100.05 98.48 87
180 92.3 94.9 95.4 161
185 86.75 90.3 90.8 38
190 81.75 85.45 83.44 124
195 76.9 80.35 73.15 220
200 72.65 75.25 74.23 524
205 67.55 70.4 69.01 601
210 62.95 65.1 67.3 1014
215 58.15 60.3 56.12 2689
220 53.7 54.75 54.23 3774
225 48.6 50 49.19 1122
230 43.95 46.25 44.87 1560
235 39.35 41.75 40.37 1537
240 34.75 37.15 36.02 3476
245 30.35 32.75 31.1 3806
250 26.3 27.7 27.1 3996
255 22.05 23.75 23.05 3342
260 19.25 19.45 19.5 11939
265 14.7 16 15.95 4567
270 12.55 12.75 12.7 7547
275 9.75 9.9 9.8 12174
280 7.35 7.55 7.42 11852
285 5.4 5.5 5.5 14301
290 3.85 3.95 3.9 10664
295 2.67 2.91 2.73 9805
300 1.83 1.87 1.83 45517
305 1.03 1.26 1.23 9126
310 0.81 0.83 0.83 5364
315 0.49 0.56 0.55 3596
320 0.36 0.39 0.37 9936
325 0.24 0.26 0.27 6456
330 0.16 0.19 0.18 4931
335 0.11 0.15 0.13 896
340 0.08 0.11 0.09 1603
345 0.06 0.08 0.07 109
350 0.04 0.06 0.06 5064
360 0.03 0.04 0.03 1797
370 0.02 0.04 0.03 1873
380 0 0.03 0.03 1460
390 0 0.15 0.03 431
400 0 0.03 0.02 13290
410 0 0.29 0.03 49
420 0 0.03 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 669
450 0 0.01 0.01 1179

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.06 0.04 1531
125 0 0.05 0.05 1060
130 0 0.13 0.07 689
135 0 1.23 0.09 114
140 0 0.26 0.09 219
145 0 0.13 0.04 149
150 0 0.06 0.04 2855
155 0.05 0.07 0.06 245
160 0.06 0.09 0.14 184
165 0.08 0.11 0.1 144
170 0.1 0.13 0.11 410
175 0.13 0.16 0.15 448
180 0.05 0.38 0.17 697
185 0.06 0.43 0.24 387
190 0.26 0.29 0.3 1311
195 0.33 0.36 0.36 1777
200 0.22 0.6 0.44 6645
205 0.3 0.57 0.52 1941
210 0.5 0.65 0.64 2492
215 0.75 0.79 0.79 6146
220 0.89 0.96 0.96 4755
225 1.15 1.19 1.18 9830
230 1.08 1.47 1.5 9155
235 1.79 1.83 1.8 10092
240 2.23 2.5 2.29 10235
245 2.62 2.89 2.84 10693
250 3.5 3.65 3.55 9530
255 4.45 4.75 4.5 8836
260 5.65 5.75 5.65 15884
265 6.55 7.25 7.15 3978
270 8.9 9.1 8.9 3024
275 11.05 11.3 11.16 2905
280 13.7 13.9 14 1714
285 16.75 16.95 16.78 762
290 19.3 21.5 20.6 623
295 22.9 25.3 24.15 495
300 27.2 29.65 28.1 408
305 31.65 34.25 43.67 5
310 36.2 39.6 49.83 0
315 41.1 44.65 51.85 0
320 46.35 48.95 63.88 3
325 51.15 54.65 51.65 0
330 56.15 59.65 51.46 0
335 61.15 64.65 87.7 0
340 66.4 69.55 61.08 0
345 71.15 74.6 0 0
350 76.35 79.65 77.9 1
360 86.35 88.95 87.9 0
370 96.15 99.65 0 0
380 106.15 109.65 0 0
390 116.15 119.6 0 0
400 126.15 129.1 0 0
410 136.15 139.65 0 0
420 146.15 148.95 0 0
430 156.15 159.6 0 0
440 166.15 169.65 166.6 0
450 176.15 179.65 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 265.45 269.1 260.05 13
10 260.35 264.1 256.5 9
15 255.4 259 246.63 3
20 250.55 254.05 242.21 14
25 245.6 249.1 0 0
30 240.5 244.15 243.47 0
35 235.7 239.3 242.1 3
40 230.6 234.4 223.13 1
45 225.75 229.4 232.19 1
50 220.8 224.4 225.41 2
60 210.75 214.55 215.3 20
70 200.85 204.65 197.84 2
80 190.95 194.55 198.78 1
85 186 189.75 192.67 2
90 181.15 184.7 188.71 35
95 176.1 179.85 182.69 2
100 171.15 174.85 156.8 20
105 166.95 169.55 143.82 3
110 161.2 165 167.04 5
115 156.35 160 162.1 4
120 151.3 155.05 142 32
125 146.45 149.95 148.01 103
130 141.4 145.15 127.5 144
135 136.45 140.2 138.38 13
140 131.7 135.3 135.31 88
145 127.35 130 131.82 23
150 121.75 125.4 112.65 110
155 116.9 120.35 106.55 486
160 111.9 115.55 101.5 87
165 107.1 110.55 102.25 454
170 102.15 105.6 106.15 16
175 97.9 100.5 89.4 139
180 93 95.65 94.14 109
185 88.15 90.75 89.14 136
190 83.3 85.75 85.7 53
195 78.5 81.1 79.65 188
200 73.7 76.1 74.75 588
205 68.4 71.8 71.01 70
210 64.25 66.7 65.25 897
215 59.55 61.9 60.9 306
220 54.95 57.4 55.82 1603
225 50.6 52.45 46.15 242
230 45.9 48.35 49.1 1522
235 41.5 43.2 43.05 2147
240 37.95 39.65 38.3 41143
245 33.2 35.5 34.55 1604
250 29.35 30.95 30.15 6056
255 26.4 26.6 26.65 4111
260 22.8 23.8 23.2 5689
265 19.45 19.65 19.33 3731
270 16.4 16.55 16.45 5353
275 13.6 13.75 13.55 3806
280 11 11.25 11.25 5967
285 8.95 9.1 9.1 30894
290 7.15 7.2 7.2 20609
295 5.6 5.7 5.65 13855
300 4.3 4.45 4.43 16906
305 3.3 3.45 3.35 2888
310 2.53 2.62 2.58 26944
315 1.9 1.99 1.93 1083
320 1.44 1.5 1.46 9547
325 1.08 1.13 1.08 1938
330 0.8 0.85 0.83 2410
335 0.59 0.64 0.67 1359
340 0.44 0.49 0.48 2092
345 0.33 0.37 0.33 957
350 0.24 0.28 0.28 13894
360 0.01 0.35 0.16 915
370 0.07 0.09 0.1 2593
380 0.03 0.07 0.06 960
390 0.02 0.05 0.02 1656
400 0.03 0.11 0.03 6882
410 0 1.01 0.01 408
420 0 0.03 0.03 141
430 0 0.44 0.01 140
440 0 0.43 0.01 95
450 0 0.01 0.01 2022

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.56 0.02 3065
10 0 0.23 0.02 1047
15 0 0.69 0.01 3
20 0 2.13 0.01 1
25 0 2.13 0.01 2
30 0 2.13 0.01 51
35 0 0.1 0.01 66
40 0 2.13 0.01 145
45 0 2.13 0.01 48
50 0 1.15 0.01 1024
60 0 2.13 0.01 110
70 0 1.39 0.01 77
80 0 1.54 0.03 13
85 0 1.51 0.11 22
90 0 1.48 0.1 6
95 0 1.44 0.05 14
100 0 0.3 0.04 144
105 0 0.13 0.05 40
110 0 0.45 0.03 263
115 0 0.49 0.1 81
120 0.04 1.01 0.05 350
125 0 0.54 0.06 299
130 0 0.28 0.07 816
135 0.07 0.11 0.09 110
140 0.09 0.13 0.21 173
145 0.12 0.16 0.11 278
150 0.14 0.18 0.15 1571
155 0.18 0.21 0.18 672
160 0.22 0.25 0.22 466
165 0.26 0.31 0.53 602
170 0.32 0.4 0.32 712
175 0.3 0.58 0.53 1078
180 0.46 0.66 0.51 2531
185 0.39 0.75 0.62 473
190 0.67 0.9 0.71 2382
195 0.82 1.02 0.84 1265
200 0.82 1.16 1.06 1979
205 1.18 1.23 1.12 724
210 1.41 1.47 1.45 6876
215 1.69 1.76 1.8 969
220 2.03 2.27 2.12 4044
225 2.3 2.5 2.46 2302
230 2.75 3.05 2.96 16360
235 3.45 3.6 3.55 7624
240 4.15 4.6 4.3 12320
245 5.05 5.5 5.15 2626
250 5.95 6.2 6.06 18816
255 7.2 7.35 7.39 3918
260 8.6 8.75 8.87 10739
265 10.2 10.35 10.34 1613
270 12.1 12.35 12.25 4367
275 14.1 14.5 14.5 792
280 16.1 17.05 16.6 10583
285 19.65 19.85 19.7 408
290 21.95 23.05 22.85 769
295 26.35 26.6 26.35 188
300 28.9 31.3 30.43 395
305 32.9 35.45 34.55 17
310 36.9 40.45 54.13 14
315 41.75 44.35 43.38 0
320 46.5 49.05 48.1 1
325 51.15 54.8 65.9 0
330 56.15 59.75 63.38 0
335 61.1 64.8 0 0
340 66.15 69.65 63.14 0
345 70.95 74.75 0 0
350 76.15 79.65 101.96 0
360 86.15 89.65 99.82 0
370 96.15 99.75 0 0
380 106.15 109.75 0 0
390 116.15 119.8 136.95 0
400 126.15 129.8 153 0
410 135.95 139.8 0 0
420 146.15 149.8 0 0
430 156.15 159.8 0 0
440 166.15 169.8 0 0
450 176.15 179.65 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 265.45 269.1 255 28
10 260.5 264.15 0 0
15 255.4 259.05 260.01 0
20 250.45 254.25 0 0
25 245.6 249.1 236 38
30 240.5 244.2 243.68 5
35 235.65 239.25 235.42 3
40 231.35 234 235.5 3
45 225.65 229.3 201.3 3
50 220.7 224.3 210.4 611
55 215.75 219.35 219.78 151
60 210.85 214.55 204.7 138
65 205.9 209.45 192.69 52
70 201.65 204.35 193.65 408
75 196 199.6 199.75 224
80 191.1 195 186.48 236
85 186.15 189.75 176.09 111
90 181.25 184.8 190.5 1722
95 176.3 179.95 180.1 307
100 171.4 175.3 162.91 2112
105 166.45 170.05 161 185
110 161.65 165.1 151.28 224
115 156.6 160.25 148.53 233
120 151.7 155.45 156.58 438
125 146.95 150.35 137.25 143
130 142 145.45 143.02 188
135 137.1 140.7 128 689
140 132.2 135.65 136.04 656
145 127.9 130.55 123.3 264
150 123.05 125.9 125 882
155 118.25 120.65 112.5 570
160 112.65 116.25 116.52 1108
165 108.45 110.95 102.4 653
170 103.7 106 106.03 1969
175 98.75 101.15 100.59 430
180 94.2 96.1 90 1556
185 89.2 91.7 91.38 964
190 84.6 86.95 86.8 5030
195 79.7 82.3 80.33 2710
200 75 77.35 76.08 6703
205 70.35 72.55 71.4 4049
210 66.35 68.25 66.8 5323
215 61.3 63.6 62.25 3720
220 56.8 59.1 57.7 6074
225 52.15 54.1 52.85 2904
230 48 50.45 49.15 9640
235 43.85 46 41.8 6723
240 39.85 41.6 40.7 6278
245 35.8 37.1 36.77 3451
250 31.95 33.1 33.19 17474
255 29.25 29.45 29.4 4930
260 25.75 25.95 26 10607
265 22.5 22.7 22.52 6543
270 19.45 19.65 19.57 14687
275 16.65 16.8 16.7 10762
280 14.1 14.3 14.19 18287
285 11.85 12 11.97 7873
290 9.85 10 9.9 12977
295 8.1 8.3 8.1 5384
300 6.6 6.75 6.69 30220
305 5.35 5.5 5.45 4643
310 4.35 4.45 4.31 67861
315 3.45 3.55 3.5 1910
320 2.76 2.84 2.77 9965
325 2.19 2.27 2.21 1988
330 1.74 1.8 1.76 5582
335 1.36 1.61 1.4 671
340 1.08 1.14 1.11 7281
345 0.86 0.91 0.87 977
350 0.68 0.72 0.7 3190
360 0.42 0.47 0.45 3334
370 0.27 0.31 0.3 961
380 0.16 0.2 0.18 822
390 0.1 0.12 0.12 10110
400 0.06 0.1 0.09 3638
410 0.04 0.06 0.05 518
420 0.03 2.16 0.03 367
430 0.02 0.22 0.04 1285
440 0.01 1.92 0.02 35
450 0 0.03 0.01 1105

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 4506
10 0 0.43 0.01 38
15 0 2.06 0.01 83
20 0 0.11 0.02 58
25 0 1.63 0.01 5760
30 0 1.27 0.01 453
35 0 0.03 0.01 1604
40 0 1.27 0.01 402
45 0 1.43 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.22 0.03 545
65 0 0.23 0.03 2027
70 0.01 0.23 0.02 80
75 0 0.23 0.02 132
80 0 1.58 0.03 1038
85 0 0.45 0.03 886
90 0 0.45 0.06 599
95 0.01 0.5 0.04 721
100 0.03 0.22 0.05 2275
105 0 0.28 0.05 1757
110 0.05 0.29 0.08 2164
115 0 0.12 0.08 2385
120 0.09 0.17 0.11 2978
125 0.11 0.15 0.11 1413
130 0.13 0.17 0.14 1451
135 0.15 0.2 0.17 1430
140 0.2 0.24 0.21 3432
145 0.05 0.28 0.26 5662
150 0.29 0.33 0.31 9780
155 0.35 0.39 0.42 3422
160 0.42 0.46 0.58 14816
165 0.49 0.89 0.81 5616
170 0.58 0.78 0.58 8167
175 0.7 0.88 0.72 5243
180 0.66 1 0.85 10792
185 0.99 1.17 1.06 7275
190 1.17 1.22 1.25 10811
195 1.38 1.62 1.47 10292
200 1.62 1.67 1.66 11470
205 1.9 1.96 1.93 5675
210 2.23 2.29 2.3 9418
215 2.62 2.68 2.71 5124
220 2.9 3.3 3.15 11380
225 3.6 3.7 3.65 4594
230 4.15 4.35 4.25 10336
235 4.8 5.15 5 7845
240 5.6 5.9 5.85 13151
245 6.6 7.2 6.7 8129
250 7.8 8.05 7.95 9009
255 9.15 9.3 9.44 4739
260 10.7 10.8 10.85 13992
265 12.4 13 12.35 3866
270 14.3 14.5 14.65 3710
275 16.45 17.4 16.65 3573
280 18.95 19.15 19.2 1976
285 21.7 22.4 21.7 783
290 23.7 25.95 23.6 1506
295 28 28.3 26.85 155
300 30.1 33.15 38 302
305 34.4 36.95 39.95 33
310 38.2 40.75 44.81 101
315 42.25 45.7 42.52 35
320 46.95 49.55 48.52 0
325 51.6 54.2 52.1 1
330 56.4 59 63.21 0
335 61.05 64.75 0 0
340 66.15 69.75 77.06 0
345 71.15 74.8 81.7 0
350 76.15 79.75 86.72 0
360 86.15 89.75 89.63 0
370 96.15 99.7 99.05 0
380 106.15 109.75 109.52 0
390 116.35 118.95 144 0
400 126.15 129.8 113.64 0
410 136.15 139.75 0 0
420 146.15 149.8 149.11 0
430 156.15 159.8 0 0
440 166.15 169.65 0 0
450 176.15 179.8 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 142.45 145.9 143.65 74
135 137.65 141.15 141.66 128
140 132.7 136.15 136.76 74
145 127.9 131.3 132.19 27
150 123 126.45 129.58 10
155 118.15 121.6 0 0
160 113.35 116.75 116.46 32
165 109.15 111.5 117.98 720
170 104.35 107 89.67 22
175 99.55 102.2 104.55 88
180 94.85 97.35 96.35 105
185 90.1 92.75 81.85 63
190 85.4 88.05 88.6 103
195 80.75 82.85 81.85 665
200 76.15 78.75 76.97 111
205 71.6 74 72.58 1168
210 67.05 69.55 68 685
215 62.7 65.05 65.46 421
220 58.25 60.05 60.54 255
225 54.1 55.85 49 267
230 50.1 51.55 52.44 376
235 45.25 48 46.7 303
240 41.65 43.45 43.7 398
245 37.6 40 39.7 454
250 34.55 35.85 35 1463
255 30.4 32 31.38 2394
260 26.95 28.9 27.37 3174
265 23.95 25.75 24.7 1535
270 21.6 21.8 21.35 3282
275 18.8 19 18.8 2744
280 16.2 16.4 16.45 26463
285 13.85 14.05 14.05 2605
290 11.8 11.95 11.8 3438
295 9.95 10.1 10.15 2091
300 8.35 8.5 8.45 7927
305 6.9 7.05 6.9 2224
310 5.75 5.9 5.75 1765
315 4.7 4.85 4.8 1123
320 3.85 4 3.85 1135
325 3.15 3.3 3.25 2360
330 2.57 2.67 2.58 480
335 2.1 2.33 2.09 204
340 1.71 1.78 1.8 449
345 1.39 1.46 1.44 160
350 1.13 1.38 1.17 363
355 0.92 0.98 0.96 322
360 0.76 0.82 0.82 369
365 0.61 0.68 0.66 97
370 0.5 0.55 0.43 72
380 0.34 0.39 0.28 130
390 0.22 0.27 0.16 26
400 0.15 0.19 0.17 433
410 0.09 0.11 0.09 564

Puts

Strike Bid Ask Last Price Open Interest
130 0.2 0.24 0.21 111
135 0.24 0.28 0 0
140 0.28 0.7 0.42 42
145 0.35 0.39 0.38 21
150 0.42 0.46 0.56 82
155 0.49 0.69 0.58 20
160 0.59 0.64 0.7 749
165 0.53 0.88 0.71 226
170 0.66 1.02 0.8 329
175 0.79 1.23 0.92 156
180 0.98 1.29 1.22 1453
185 1.35 1.41 1.42 269
190 1.58 1.63 1.67 1030
195 1.84 1.91 1.86 736
200 2.13 2.35 2.21 1967
205 2.34 2.73 2.52 2882
210 2.75 2.97 2.91 1005
215 3.35 3.45 3.35 3892
220 3.85 4 3.9 2771
225 4.45 4.6 4.5 7991
230 5.15 5.3 5.35 3653
235 5.95 6.1 6 1632
240 6.85 7.35 7.05 5040
245 7.95 8.1 8.15 4626
250 9.15 9.3 9.4 6559
255 10.15 10.65 10.55 6460
260 11.55 12.2 12.26 1656
265 13.75 13.95 13.8 962
270 15.75 15.9 15.85 1487
275 17.85 18.15 17.72 1131
280 20.3 21.35 20.22 747
285 22.25 23.75 23.15 354
290 24.1 28 24.7 74
295 27.85 30.5 30.3 56
300 31.35 33.9 32.07 51
305 34.5 38.25 41.9 37
310 38.95 41.55 51.15 18
315 43.05 45.65 42.6 3
320 47.4 50 60.5 2
325 51.55 54.95 52.3 0
330 56.55 59.2 51.4 0
335 61.1 64.1 69.35 0
340 66.15 69.75 74.34 0
345 71.15 74.65 0 0
350 76.15 79.8 0 0
355 81.15 84.75 0 0
360 86.15 89.75 0 0
365 91.15 94.75 0 0
370 96.15 99.65 0 0
380 106.15 109.8 0 0
390 116.15 119.8 0 0
400 126.15 129.65 0 0
410 136.35 138.95 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 162.4 165.85 148.7 5
115 157.45 160.95 143.6 119
120 152.65 156.05 137.73 6
125 147.75 151.2 131.16 103
130 142.95 146.35 136.9 93
135 138.05 141.5 123.87 9
140 133.2 136.7 132.56 252
145 128.45 131.85 131.48 20
150 123.55 127.05 127.63 215
155 119.4 121.95 128.25 341
160 114.65 117.2 112.68 760
165 109.9 112.55 116.5 86
170 105.2 107.85 106.22 84
175 100.5 103.15 102.86 39
180 95.8 98.35 97.05 73
185 91.2 93.8 85.44 56
190 86.2 89.4 88.75 58
195 82 84.65 79.45 133
200 77.5 80.15 80.05 214
205 73.05 75.65 75.55 183
210 69.4 71.1 71.51 536
215 64.3 66.9 59.49 227
220 60.05 62.65 52.2 213
225 55.85 57.95 57.47 362
230 51.8 53.3 54.45 721
235 47.8 50.35 50.08 88
240 43.95 45.6 45 713
245 40.85 42.5 41.25 526
250 37.05 38.8 37.65 3195
255 33.35 35.45 34.07 579
260 30.4 31.55 31.17 1358
265 26.7 28.95 27.7 551
270 24.7 24.9 24.95 1713
275 21.9 22.1 22.1 1098
280 19.3 19.5 19.52 2142
285 16.95 17.15 17.04 1364
290 14.8 14.95 14.65 2394
295 12.8 13 12.84 907
300 11.05 11.25 11.15 5009
305 9.5 9.65 9.6 631
310 8.1 8.3 8.15 11638
315 6.55 7.1 7.1 521
320 5.85 6 5.95 2099
325 4.95 5.1 4.85 594
330 4.2 4.3 4.1 1980
335 3.5 3.65 3.6 293
340 2.99 3.1 3 856
345 2.51 2.59 2.58 173
350 2.11 2.19 2.14 811
360 1.49 1.57 1.53 224
370 1.07 1.14 1.09 278
380 0.77 0.83 0.76 305
390 0.56 0.62 0.64 131
400 0.4 0.46 0.44 197
410 0.29 0.35 0.24 115
420 0.21 0.28 0.19 24
430 0.15 0.21 0.1 2
440 0.01 0.13 0.11 711
450 0.08 0.13 0.08 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.14 0.21 0.17 636
115 0.1 0.24 0.19 20
120 0.22 0.28 0.31 629
125 0.27 0.32 0.25 64
130 0.33 0.52 0.29 123
135 0.39 0.65 0.38 74
140 0.47 0.72 0.37 76
145 0.56 0.61 0.59 51
150 0.65 0.85 0.65 284
155 0.77 1.04 0.99 152
160 0.91 0.98 0.93 477
165 1.06 1.26 1.01 399
170 1.25 1.52 1.32 813
175 1.45 1.73 1.63 304
180 1.7 1.87 1.78 541
185 1.94 2.13 2.07 1445
190 2.27 2.59 2.38 443
195 2.63 2.71 2.68 756
200 3 3.15 3.1 2585
205 3.45 3.6 3.6 157
210 3.95 4.1 4.1 2769
215 4.5 4.85 4.55 189
220 5 5.55 5.34 2234
225 5.9 6.3 5.95 869
230 6.75 7.15 6.8 4206
235 7.6 8.15 7.85 1048
240 8.65 9.15 8.8 4767
245 9.85 10.1 9.9 1919
250 11.15 11.4 11.3 1628
255 12.6 12.85 12.8 1286
260 14.25 14.7 14.4 1059
265 16.05 16.85 16.3 248
270 18.05 18.25 18.15 990
275 20.2 20.4 20.24 418
280 22.6 22.8 22.85 948
285 25.2 25.45 24.5 254
290 28.05 28.3 26.85 195
295 29.85 32.5 29.5 51
300 33.2 35.75 33.32 9934
305 36.7 39.25 47.7 29
310 40.35 43 51.8 93
315 44.3 46.9 56.41 1
320 48.4 51 57 23
325 52.65 55.3 65.67 0
330 57.1 59.75 70.6 1
335 61.7 64.35 62.12 0
340 66.45 69.1 62.53 0
345 71.15 74.75 79.42 0
350 76.15 79.65 84.41 0
360 86.15 89.8 74.3 0
370 96.15 99.65 96.88 1
380 106.15 109.75 116.77 0
390 116.15 119.65 0 0
400 126.15 129.65 0 0
410 136.15 139.65 0 0
420 146.15 149.8 0 0
430 156.15 159.8 0 0
440 166.15 169.8 172.79 0
450 176.15 179.65 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 221 224.6 223.57 27
55 216.25 219.7 213.36 43
60 211.25 214.95 214.11 13
65 206.4 209.95 164.78 1
70 201.5 205.05 168.21 3
75 196.65 200.3 198.16 95
80 191.75 195.3 197.35 109
85 186.9 190.55 192.23 29
90 182.1 185.55 173.82 26
95 177.15 180.7 181.35 10
100 172.9 175.55 175.2 122
105 167.55 171 170.96 15
110 163.2 165.9 148.65 40
115 157.9 161.3 158.05 28
120 153.05 156.45 148 114
125 148.75 151.3 141.6 693
130 143.9 146.6 149.79 15
135 138.5 142 131.4 12
140 134.35 136.9 135.72 1656
145 128.95 132.4 119.08 38
150 124.75 127.15 130.65 93
155 119.8 122.4 124.17 87
160 115.1 117.65 117.7 101
165 110.45 112.95 114.2 71
170 105.85 108.25 106.41 153
175 101.2 103.9 86.85 174
180 96.65 99.3 92.15 231
185 92.3 94.7 93.5 321
190 87.7 89.75 82.22 377
195 83.7 85.5 83.85 1051
200 78.5 81.05 80.02 1610
205 74.5 76.8 66.55 1451
210 69.6 72.35 71.02 2437
215 65.5 67.3 60.57 704
220 61.35 63.85 61.58 1423
225 57.45 58.8 50.78 816
230 53.15 55 45.6 2059
235 49.3 51.8 49.6 1917
240 45.5 47.95 40.3 3248
245 41.8 44.3 42.78 1161
250 38.3 40.7 39.45 3578
255 34.9 37.25 36.3 1554
260 31.6 34 32.78 3629
265 28.55 30.8 29.5 2596
270 26.55 26.75 26.6 5310
275 23.75 23.95 23.7 3527
280 21.15 21.35 20.85 5263
285 18.75 18.95 18.7 4140
290 16.55 16.75 16.8 6215
295 14.5 15.3 14.5 2727
300 12.7 12.9 12.65 16874
305 11.05 11.2 11.1 730
310 9.6 9.75 9.7 8762
315 8.3 8.45 8.25 887
320 7.15 7.3 7.12 1855
325 6.1 6.3 6.11 807
330 5.25 5.4 5.4 3740
335 4.5 4.65 4.65 1756
340 3.85 4 3.81 777
345 3.3 3.4 3.3 404
350 2.82 2.91 2.81 2176
360 2.05 2.14 2.1 889
370 1.5 1.59 1.55 507
380 1.12 1.19 1.15 312
390 0.83 0.9 0.83 727
400 0.62 0.89 0.59 3181
410 0.47 0.53 0.51 109
420 0.35 0.41 0.29 225
430 0.26 0.32 0.24 44
440 0 0.65 0.17 129
450 0.16 0.2 0.17 1565
460 0.11 0.17 0.1 110
470 0.08 0.14 0.1 52
480 0.06 0.11 0.09 127
490 0.04 0.1 0.06 55
500 0.02 0.08 0.07 821
510 0.03 0.47 0.05 101
520 0.02 0.26 0.05 546
530 0.01 0.06 0.03 2147

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.05 16
70 0.03 0.22 0.03 130
75 0 0.25 0.06 128
80 0.05 0.16 0.08 75
85 0.05 0.4 0.09 66
90 0.05 1.59 0.14 96
95 0.1 0.16 0.16 120
100 0.13 0.19 0.15 435
105 0.16 0.22 0.18 246
110 0.2 0.26 0.27 261
115 0.24 0.3 0.23 377
120 0.29 0.53 0.34 1339
125 0.35 0.41 0.47 108
130 0.42 0.69 0.43 806
135 0.5 0.56 0.44 135
140 0.59 0.79 0.64 522
145 0.68 0.89 0.71 588
150 0.81 0.88 0.84 3227
155 0.94 1.13 1.02 1065
160 1.11 1.38 1.15 3787
165 1.28 1.57 1.28 2573
170 1.49 1.59 1.64 3162
175 1.74 1.82 1.9 1868
180 2.01 2.17 2.04 11754
185 2.31 2.4 2.34 3383
190 2.66 2.74 2.63 2509
195 3 3.15 3 4708
200 3.45 3.6 3.85 8264
205 3.95 4.1 3.95 6729
210 4.5 4.65 4.37 3822
215 5.15 5.3 5.13 2775
220 5.8 6.25 5.88 1858
225 6.6 7.05 6.72 3147
230 7.5 7.95 7.65 2412
235 8.55 9 8.65 3071
240 9.65 10.1 9.65 8140
245 10.8 11.1 11.05 1592
250 12.2 12.4 12.4 6243
255 13.7 13.9 13.75 3665
260 15.1 15.6 15.6 2520
265 17.2 17.95 17.45 2266
270 19.2 19.4 19.1 3769
275 21.4 21.6 21.2 677
280 22.85 24.25 22.7 910
285 26.35 27.25 26.45 500
290 29.1 30.7 32.1 236
295 32.15 32.5 32.25 126
300 34 36.9 31.78 751
305 37.4 40.3 40.65 2
310 41 43.9 40.9 50
315 44.85 47.75 48.42 10
320 48.85 51.75 48.21 49
325 53 55.95 51.84 0
330 57.35 60.35 56.55 12
335 61.8 64.8 60.41 0
340 66.45 69.45 66.1 0
345 71.25 74.25 82.22 1
350 76.15 79.75 90 1
360 86.15 89.75 87 0
370 96.15 99.75 0 0
380 106.15 109.75 103.77 0
390 116.15 119.75 0 0
400 126.15 129.75 127.18 0
410 136.15 139.75 0 0
420 146.15 149.75 147.75 0
430 156.15 159.8 0 0
440 166.15 169.65 0 0
450 176.15 179.75 0 0
460 186.15 189.8 0 0
470 196.15 199.8 0 0
480 206.15 209.8 0 0
490 216.15 219.75 0 0
500 226.15 229.65 0 0
510 236.15 239.8 0 0
520 246.15 249.8 0 0
530 256.15 259.65 0 0

Expiration: 2026-10-16

Calls

Strike Bid Ask Last Price Open Interest
155 119.65 123.5 0 0
160 115.1 118.8 0 0
165 110.3 114.15 0 0
170 105.95 109.5 0 0
175 101.2 104.9 0 0
180 96.7 100.45 0 0
185 92.15 95.8 0 0
190 87.75 91.3 86.35 1
195 83.4 87 0 0
200 79.05 82.55 77.97 1
205 74.8 78.2 73.25 1
210 70.6 73.9 69.05 7
215 66.45 69.7 64.8 37
220 62.3 65.6 63.45 72
225 58.3 60.55 59.9 3
230 54.3 57.4 56.1 12
235 50.35 54.15 0 0
240 46.5 49.9 44.18 1
245 42.85 45.7 38.77 35
250 39.25 42.8 41.84 37
255 35.55 39.45 37.72 202
260 32.55 36.1 35.15 294
265 29.35 32.95 31.85 50
270 26.65 29.55 28.3 259
275 23.8 27.35 25.5 95
280 21 24.95 23.8 185
285 19.05 21.5 20.3 354
290 16.55 19.25 18 188
295 14.55 18.6 16.71 101
300 13.5 15.65 14.04 71
305 11.3 14.6 12.4 2
310 9.65 11.75 10.5 171
315 7.7 10.9 10.15 1
320 6.95 10.55 8.51 5
325 5.2 9.35 7.3 5
330 5.25 8.35 6.15 9
335 4.35 6.35 5.8 0
340 3.95 5.5 0 0
345 3.1 4.9 4 10
350 2.25 5 2.25 7
355 0.89 3.75 2.14 1
360 0.5 3.15 2.58 1
365 1.47 2.92 0 0
370 1.22 2.08 0 0
380 0.88 3.65 1.05 3
390 0.62 1.45 0 0

Puts

Strike Bid Ask Last Price Open Interest
155 0.8 2.92 1.08 1
160 0.8 1.84 0 0
165 1.12 2.25 0 11
170 0.98 2.33 1.95 7
175 1.48 2.73 1.95 10
180 1.84 3.05 0 0
185 2.17 3.7 3.1 2
190 2.13 4.2 0 0
195 3.1 4.4 3.55 1
200 3.6 6.3 3.8 10
205 2.91 6.25 0 17
210 3.7 5.8 6.3 4
215 4.05 6.25 0 10
220 4.85 7.55 7.42 68
225 5.7 8.25 0 5
230 7.75 10 8.4 45
235 8.25 10.15 9.35 10
240 8.65 12.35 9.97 1
245 11 13.4 12.35 4
250 11.15 14.4 12.54 31
255 12.55 16.6 16.2 271
260 14.05 18.2 16.67 54
265 16.45 20 19.4 17
270 18.05 21.75 19.9 1
275 21.55 24 27.9 1
280 22.75 26.5 23.85 1
285 25.45 29.4 29.37 4
290 28.35 32.3 0 0
295 31.4 35.45 32.25 1
300 34.55 38.6 35.45 0
305 37.9 41.9 0 0
310 41.45 45.15 0 0
315 45.15 48.9 0 0
320 48.9 52.95 0 0
325 53.2 56.95 0 0
330 57.45 61.2 0 0
335 61.9 65.6 0 0
340 66.5 70.2 68.12 0
345 71.35 74.95 0 0
350 76.1 79.9 0 0
355 81.15 84.8 0 0
360 86.15 89.85 0 0
365 91.15 94.85 0 0
370 96.15 99.85 0 0
380 106.15 109.85 0 0
390 116.15 119.85 117.72 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 173.45 176.25 0 0
105 168 171.65 158.6 12
110 163.2 166.85 153.6 47
115 158.4 162.05 0 0
120 154.3 156.95 147.82 65
125 149.5 152.3 0 0
130 144.05 147.7 0 0
135 139.6 142.95 129.8 20
140 135.2 138.25 120.46 7
145 130.6 133.35 0 0
150 125.9 128.65 129 92
155 120.85 124.3 129.44 1
160 116.6 119.35 104.5 1
165 112 114.7 99 1
170 107.55 110.05 107.96 71
175 102.5 105.85 100.7 12
180 98.35 101.05 88.79 3
185 93.9 96.3 100.1 2
190 89.45 92.15 91.84 5
195 85.1 87.75 74.45 8
200 80.75 83.45 82.75 45
205 76.25 79.15 65.09 6
210 72.3 74.85 62.35 33
215 68.2 70.7 63.49 19
220 64.25 66.7 65.93 47
225 60.05 62.85 54.16 70
230 56.3 57.85 57.22 241
235 52.55 55.2 50 89
240 49.15 50.45 50 209
245 45.35 47.95 47.63 222
250 42.55 44.4 43.76 300
255 38.6 41.25 39.23 335
260 35.7 37.95 36.72 491
265 32.55 34.75 33.55 283
270 29.8 32 30.25 3426
275 27.95 28.15 28.15 199
280 25.35 25.55 25.25 892
285 22.9 23.15 22.65 573
290 20.65 20.85 20.17 582
295 18.55 18.75 16.1 251
300 16.6 16.8 16.6 1934
305 14.8 15 12.7 243
310 13.2 13.35 13.35 475
315 11.7 11.9 12.35 285
320 10.35 10.55 10.17 322
325 9.1 9.35 8.1 107
330 8.05 8.65 6 274
335 7.1 7.3 7.08 65
340 6.25 6.45 6.35 211
345 5.5 5.7 5.69 217
350 4.8 5 4.86 91
355 4.25 4.4 4.18 39
360 3.7 3.9 2.97 57
365 3.25 3.45 2.47 41
370 2.9 3.05 2.89 64
375 2.55 2.67 1.94 14
380 2.25 2.36 2.39 525
390 1.76 1.87 2.04 75
400 1.38 1.49 1.37 32
410 1.09 1.19 0.92 23
420 0.87 0.96 1.07 1
430 0.69 0.78 0.5 30
440 0.56 0.64 0.52 11
450 0.45 0.53 0.43 19

Puts

Strike Bid Ask Last Price Open Interest
100 0.22 0.31 0.3 140
105 0.28 0.36 0.27 9
110 0.34 0.41 0.41 1
115 0.41 0.68 0.49 2
120 0.49 0.76 0.52 5
125 0.57 0.65 0.71 10
130 0.67 0.75 0.66 15
135 0.78 0.86 0.87 54
140 0.91 1 1.01 41
145 1.06 1.15 1.15 31
150 1.22 1.33 1.31 41
155 1.41 1.53 1.7 9
160 1.64 1.74 1.79 36
165 1.88 1.99 1.86 43
170 2.16 2.27 2.39 40
175 2.48 2.58 2.43 41
180 2.83 2.95 2.97 35
185 3.2 3.35 3.5 47
190 3.65 3.8 4.45 128
195 4.15 4.3 4.37 62
200 4.7 4.85 4.55 426
205 5.3 5.5 6.15 44
210 6 6.35 6.05 333
215 6.75 7.15 7.3 370
220 7.6 8 7.2 3504
225 8.5 8.95 8.9 178
230 9.5 10 9.68 1306
235 10.65 11.15 10.7 240
240 11.8 12.45 12.76 95
245 13.15 13.85 13.3 178
250 14.6 14.95 14.85 462
255 16.25 16.5 16.13 3067
260 18 19.25 18.3 242
265 19.9 20.15 20 126
270 21.95 22.75 22.3 108
275 23.35 24.45 23.44 98
280 26.45 26.75 25.2 182
285 28.2 30.05 35.12 114
290 31.7 32.8 36.4 29
295 33.65 36.2 41.2 6
300 37.7 39 34.45 30
305 39.9 42.65 0 0
310 42.85 46.3 47.25 12
315 46.65 49.75 0 0
320 50.4 53.5 65.6 20
325 54.35 57.45 65.65 10
330 58.45 61.6 0 0
335 62.7 65.8 0 0
340 67 70.2 0 0
345 71.6 74.85 0 0
350 76.4 79.7 0 0
355 81.25 84.3 80 0
360 86.15 89.8 0 0
365 91.15 94.75 86 0
370 96.15 99.75 0 0
375 101.15 104.75 0 0
380 106.15 109.75 0 0
390 116.15 119.75 0 0
400 126.15 129.75 126.7 0
410 136.15 139.75 0 0
420 146.15 149.75 0 0
430 156.15 159.75 0 0
440 166.15 169.75 0 0
450 176.15 179.75 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 265.3 269.25 268.84 1
10 260.35 264.25 252.73 0
15 255.4 259.35 186.06 0
20 250.5 254.4 228.22 0
25 245.75 249.6 184.65 1
30 240.8 244.7 199.1 10
35 235.95 239.85 240.37 1
40 231.1 235 161.68 5
45 226.2 230.1 201.92 57
50 221.35 225.2 225.28 1992
60 211.7 215.5 219.02 270
70 202.05 206 203 2524
80 192.4 196.3 193.47 404
85 187.6 191.45 197.23 652
90 182.9 186.6 183.24 475
95 178.15 181.8 179.5 103
100 173.35 177 166.05 3213
105 168.55 172.2 168.76 176
110 163.8 167.45 152.8 522
115 159 162.65 141.16 338
120 154.25 157.9 160.28 1360
125 149.5 153.15 144.7 489
130 144.75 148.4 140 1402
135 140.05 143.7 138.66 680
140 135.8 138.4 141.83 1034
145 130.7 133.7 119.52 475
150 126.05 129.6 122.01 503
155 121.65 124.35 129.99 296
160 117.25 119.95 111.75 927
165 112.2 115.8 114.29 486
170 108.35 110.5 93.6 1115
175 104.05 106.3 106.5 821
180 99 101.95 98.9 906
185 94.6 97.6 96.06 988
190 91.05 92.05 91.3 713
195 85.85 88.8 88.82 1144
200 82.55 83.3 82.8 13359
205 78 79.75 75.02 118
210 73.4 75.15 76.62 5755
215 69.7 71.75 65.2 108
220 66.15 68 67 3329
225 61.8 63.65 53 76
230 57.6 60.25 59 4997
235 54.3 57.05 56.38 229
240 51 52.9 51.8 5905
245 46.35 48.35 47.31 273
250 43.4 45.95 44.54 16240
255 39.6 42.45 41.05 274
260 37 39.55 37.8 4814
265 33.8 35.8 35.03 500
270 32 33.2 32.55 6879
275 29.45 29.75 29.7 1238
280 26.9 27.15 26.88 5072
285 24.4 24.7 24.42 1074
290 21.15 22.4 22.18 13923
295 20 20.2 20.05 595
300 18.05 18.25 18 21548
305 16.15 16.45 16.3 2048
310 14.5 14.7 14.55 3618
315 13 14.15 13.01 1641
320 10.55 11.75 11.35 9752
325 10.25 10.5 10.49 1830
330 9.15 9.35 9.35 2681
335 8.15 8.3 7 454
340 7.2 7.45 7.31 1823
345 6.35 6.55 6.38 197
350 5.65 5.85 5.65 7576
360 4.4 4.6 4.64 2656
370 3.45 3.65 3.45 3937
380 2.7 2.87 2.8 1864
390 2.15 2.27 2.15 507
400 1.71 2 1.72 1107
410 1.37 1.46 1.41 574
420 1.09 1.19 0.81 660
430 0.88 0.98 0.78 371
440 0.72 0.81 0.59 129
450 0.58 0.67 0.61 1634
460 0.48 0.57 0.5 38
470 0.39 0.48 0.45 45
480 0.33 0.4 0.33 190
490 0.27 0.35 0.29 49
500 0.23 0.31 0.26 353
510 0.19 0.27 0.23 46
520 0.16 0.23 0.2 337
530 0.14 0.17 0.17 1315

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.64 0.01 105
10 0 1.64 0.01 1097
15 0 1.64 0.01 629
20 0.01 0.24 0.01 2871
25 0 2.12 0.03 597
30 0 1.64 0.04 1174
35 0.01 1.85 0.03 1401
40 0 3.1 0.03 315
45 0 1.46 0.03 673
50 0.03 0.05 0.05 4836
60 0 0.06 0.07 1647
70 0.08 0.12 0.11 272
80 0.12 0.18 0.16 3461
85 0.16 0.21 0.21 237
90 0.19 0.27 0.27 1654
95 0.1 0.51 0.3 2543
100 0.28 0.36 0.3 2013
105 0.14 0.41 0.37 2778
110 0.4 0.49 0.42 1518
115 0.08 0.57 0.5 1425
120 0.37 0.84 0.68 1574
125 0.66 0.75 0.77 3283
130 0.77 1.06 0.78 1166
135 0.69 1.19 0.95 1518
140 1.05 1.14 1.04 1330
145 1.21 1.3 1.29 1071
150 1.4 1.49 1.46 2039
155 1.6 1.7 1.59 788
160 1.85 1.95 1.83 3172
165 1.72 2.21 2.35 1519
170 2.02 2.52 2.5 2606
175 2.56 2.86 2.86 1797
180 3.1 3.25 3.08 3198
185 3.5 3.7 3.43 1621
190 4 4.15 3.83 2564
195 4.5 4.7 4.68 1936
200 5.15 5.3 5.18 11681
205 5.8 5.95 5.89 380
210 6.5 7.7 7.2 2686
215 7.25 7.5 7.82 488
220 8.2 8.4 8.22 9670
225 9.15 9.35 9.12 1427
230 10.2 10.4 10.35 4974
235 11.35 11.6 11 427
240 12.6 12.85 12.51 8588
245 14 14.3 13.5 839
250 15.5 15.75 15.36 3516
255 17.15 18.4 16.42 1407
260 18.85 19.15 19.07 5511
265 20.8 22 20.39 1115
270 22.85 23.15 22.8 2895
275 24.05 26.3 24.6 757
280 27.4 27.7 26.35 2476
285 28.65 31.35 29.44 149
290 31.65 33.9 38.45 972
295 34.25 37.15 40.55 32
300 36.75 38.9 38.53 5199
305 40.45 43.35 45.97 16
310 43.4 46.8 49.67 70
315 47 50 49.67 3
320 50.75 54.45 51.13 75
325 54.65 58.35 59.37 2
330 58.7 62.4 57 109
335 62.9 66.55 0 0
340 67.25 70.9 75.86 1
345 71.75 75.4 69.2 1
350 76.35 80 83.58 21
360 86 89.8 86.05 0
370 95.95 99.75 90.5 0
380 105.9 109.8 101.61 0
390 115.9 119.8 110.85 0
400 125.95 129.8 115.05 0
410 135.85 139.8 140.2 0
420 145.85 149.8 0 0
430 155.95 159.75 0 0
440 165.85 169.75 0 0
450 175.85 179.8 176.02 0
460 185.85 189.8 185.84 0
470 195.95 199.8 0 0
480 205.85 209.8 0 0
490 215.9 219.8 0 0
500 225.95 229.8 0 0
510 235.95 239.8 0 0
520 245.95 249.8 0 0
530 255.95 259.8 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 265.35 269.2 267.14 54
10 260.4 264.2 262.32 56
15 255.4 259.3 254.49 17
20 250.55 254.45 245.64 10
25 245.7 249.6 172.1 5
30 240.85 244.8 192.4 4
35 236.05 239.85 0 5
40 231.2 235.1 231.83 39
45 226.4 230.35 213.4 2
50 221.6 225.5 212.5 178
60 211.95 215.9 213.71 124
70 202.35 206.25 199.24 140
80 192.75 196.55 183.4 329
85 187.95 191.85 174.79 107
90 183.3 186.95 177.96 395
95 178.55 182.15 181.25 24
100 173.75 177.4 171.15 539
105 169 172.6 169 73
110 164.25 167.85 167.25 251
115 159.5 163.1 161.55 98
120 154.7 158.4 155.93 552
125 150 153.65 146.05 289
130 145.3 148.95 131.63 427
135 140.6 144.2 130.9 1573
140 135.95 139.1 137.55 1563
145 132.3 133.75 133.07 6398
150 126.95 129.55 123.3 1731
155 122.1 125.1 112.55 157
160 117.5 121.1 121.2 685
165 113 116.1 106.61 324
170 108.45 112.1 110.05 1269
175 104.3 107.1 107.9 1522
180 99.95 102.9 100.9 968
185 95.5 98.15 99.15 803
190 91.2 94.05 88.17 1132
195 86.75 89.65 83.65 732
200 82.8 85.45 83.69 14124
210 74.7 77.05 75.34 2356
220 66.75 69.15 67.6 7457
230 59.9 60.8 61.2 9722
240 52.65 53.3 53.02 8476
250 45.55 46.55 46 11403
260 39.4 40.65 39.7 14808
270 32.8 34.9 33.86 10993
280 28.4 28.65 28.55 31477
290 23.6 23.9 23.94 6480
300 19.5 19.7 19.65 36960
310 15.85 16.1 16 12880
320 12.85 13.05 13 23849
330 10.3 10.55 10.55 14795
340 8.2 8.4 8.2 2993
350 6.6 6.75 6.65 16028
360 5.2 5.4 5.3 3282
370 4.15 4.5 4.05 3011
380 3.3 3.45 3.35 1481
390 2.42 2.76 2.74 1350
400 1.89 2.22 2.17 3948
410 1.69 1.97 1.72 1385
420 1.36 1.47 1.41 1891
430 1.11 1.68 0.96 1189
440 0.9 1.01 0.95 1161
450 0.74 0.8 0.8 16294
460 0.61 0.71 0.65 94
470 0.51 0.6 0.56 175
480 0.42 0.71 0.45 7136
490 0.35 0.44 0.35 593
500 0.29 0.38 0.33 1161
510 0.25 0.33 0.27 82
520 0.2 0.89 0.21 317
530 0 0.21 0.18 3357
540 0.01 0.21 0.16 417
550 0.12 0.19 0.15 4656

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 2.64 0.02 143
15 0 3.35 0.02 83
20 0 1.93 0.02 3437
25 0 1.93 0.03 2620
30 0 1.45 0.03 46
35 0 3.25 0.06 122
40 0 1.86 0.02 1018
45 0 1.87 0.05 86
50 0.06 0.5 0.05 2900
60 0.08 0.15 0.09 890
70 0.1 0.17 0.12 170
80 0.15 0.23 0.23 742
85 0.19 0.25 0.2 338
90 0.23 0.32 0.27 1635
95 0.28 0.36 0.35 927
100 0.25 0.61 0.36 3713
105 0.4 0.68 0.52 2345
110 0.46 0.55 0.54 691
115 0.55 0.64 0.64 763
120 0.64 0.74 0.71 2941
125 0.76 0.85 0.83 843
130 0.88 0.97 0.96 3819
135 1.01 1.12 1.01 1576
140 1.18 1.28 1.27 2434
145 1.36 1.46 1.45 10668
150 1.37 1.8 1.52 4865
155 1.6 1.9 2.18 974
160 1.85 2.36 2.16 5346
165 2.14 2.45 2.82 4026
170 2.47 2.79 2.65 9310
175 2.99 3.2 3 3388
180 3.35 3.65 3.4 8749
185 3.35 4.05 4.27 5563
190 4.4 4.55 4.2 6623
195 4.95 5.15 4.7 4183
200 5.55 5.75 5.7 20675
210 7 7.2 7.18 13645
220 8.75 8.95 8.9 13279
230 10.85 11.05 11 11487
240 13.35 13.6 13.31 15876
250 16.25 16.55 16.33 12183
260 19.7 19.95 19.8 6410
270 23.15 23.95 23.87 5390
280 27.55 28.55 28.25 3294
290 32.75 34.5 33.85 1586
300 38.4 40.6 39.1 817
310 44.1 47.5 47.45 223
320 51.3 55.05 60.84 286
330 59.15 62.85 59 198
340 67.6 70.95 75.2 3
350 76.55 79.9 77.4 12
360 86.05 89.7 97.45 0
370 95.9 99.75 108.05 0
380 105.85 109.8 107.1 0
390 115.9 119.8 117.46 0
400 125.95 129.8 145.55 0
410 135.85 139.8 0 0
420 145.85 149.8 165 0
430 155.85 159.8 169.53 0
440 165.9 169.8 162.08 0
450 175.85 179.75 245.9 0
460 185.95 189.75 0 0
470 195.95 199.75 0 0
480 205.85 209.75 0 0
490 215.85 219.8 0 0
500 225.85 229.8 0 0
510 235.85 239.8 0 0
520 245.85 249.8 0 0
530 255.9 259.75 260.32 0
540 265.85 269.8 0 0
550 275.85 279.8 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 265.35 269.25 259.36 1
10 260.4 264.3 0 0
15 255.5 259.4 244.87 1
20 250.65 254.6 0 0
25 245.9 249.8 0 0
30 241.15 245.05 240.67 0
35 236.35 240.2 0 0
40 231.6 235.45 0 0
45 226.85 230.8 0 0
50 222.1 226 211.1 10
55 217.35 221.3 210.45 74
60 212.6 216.5 198.5 16
65 207.9 211.8 192.9 5
70 203.2 207.1 192.88 5
75 198.55 202.3 177.18 43
80 193.85 197.6 198 235
85 189.2 192.9 188.5 99
90 184.5 188.2 124.8 15
95 179.85 183.55 165.15 40
100 175.2 178.9 169.55 158
105 170.55 174.25 178 36
110 165.95 169.6 169.8 77
115 161.3 165 151.03 215
120 156.7 160.4 159.6 152
125 152.4 155.45 135 152
130 147.7 150.75 149 317
135 143.35 146.75 151.45 136
140 138.85 142.2 132 271
145 134.3 137.7 141.69 154
150 129.95 133.4 138.55 336
155 125.7 128.05 128.6 134
160 121.2 124.6 116.5 322
165 116.95 119.35 113.13 175
170 112.1 116 107.3 319
175 108.65 110.8 110.45 407
180 104.3 106.65 105.78 941
185 100.3 102.5 102 150
190 96.05 99 97.4 674
195 92 95.3 88.3 348
200 88.05 89.5 88.9 7302
210 80.35 81.75 82.72 3526
220 72.9 74.25 74 3975
230 66.75 67.1 66.65 3495
240 60 60.3 61.6 1393
250 53.5 53.9 54.65 2875
260 46.55 49.2 47.35 5682
270 40.9 43.4 42 4157
280 36.7 37 36.92 8168
290 30.95 32.25 32.3 2600
300 27.65 27.95 27.85 4987
310 22.75 24.05 23.72 1874
320 20.3 20.65 20.3 3269
330 17.3 18.65 17.47 3747
340 13.7 15.05 14.85 2076
350 11.5 12.8 12.45 3350
360 10.45 10.8 10.62 534
370 7.85 9.15 8.87 280
380 6.5 7.75 7.66 313
390 6.25 6.55 4.75 390
400 5.25 5.55 5.44 1089
410 4.5 4.7 4.5 362
420 3.75 3.95 3.9 353
430 2.83 4.4 2.65 554
440 2.71 2.89 2.51 305
450 2.12 2.48 2.36 1496
460 1.98 2.08 1.48 437
470 1.69 1.85 1.73 151
480 1.46 1.62 1.14 100
490 1.25 1.41 0.99 27
500 1.09 1.2 1.05 255
510 0.95 1.09 1.11 20
520 0.63 0.97 1.02 89
530 0.72 0.88 0.8 307
540 0.04 1.38 0.59 39
550 0.55 0.7 0.6 271

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.26 0.01 13
10 0 1.94 0.01 7
15 0 1.86 0.05 2
20 0 1.96 0.04 11
25 0 0.27 0.06 40
30 0 3.3 0.08 37
35 0 0.3 0.11 106
40 0 2.71 0 0
45 0 0.93 0.07 139
50 0 0.15 0.15 708
55 0.1 1.33 0.15 18
60 0.1 2.02 0.18 65
65 0.16 0.27 0.19 28
70 0.01 0.52 0.3 29
75 0.27 0.38 0.33 530
80 0.01 0.45 0.4 154
85 0.41 0.52 0.48 67
90 0 0.61 0.5 55
95 0.59 0.7 0.67 160
100 0.69 0.81 0.74 1335
105 0.62 1.14 0.91 431
110 0.95 1.08 1.08 76
115 1.11 1.24 1.23 48
120 1.28 1.41 1.27 455
125 1.45 1.61 1.57 592
130 1.68 1.82 1.9 402
135 1.91 2.06 2.27 464
140 2.17 2.32 2.28 158
145 2.26 2.61 2.71 254
150 2.58 3.7 3.21 3076
155 2.82 4.3 3.2 159
160 3.45 3.7 3.67 1342
165 3.85 4.2 4 1498
170 3.4 4.7 4.4 2024
175 3.95 5.2 5.8 882
180 5.5 5.75 5.6 2621
185 6.1 6.35 6.6 751
190 6.8 7.05 7.95 1104
195 7.5 7.8 7.5 4549
200 8.35 8.55 8.58 4168
210 10.15 10.45 10.25 1848
220 12.3 12.6 12.42 2200
230 14.8 15.1 14.72 2925
240 17.6 17.9 17.55 2734
250 20.85 22.2 20.8 3315
260 23.5 24.65 24.8 3338
270 27.6 29.95 28.39 1448
280 33.15 33.6 32.94 1016
290 36.9 40.15 41.83 384
300 42.55 45.85 43.45 188
310 48.65 51.7 53.85 180
320 55.4 58.3 56.6 54
330 62.3 66.15 73.6 41
340 70.05 73.95 70.45 32
350 78.3 82.2 75.1 50
360 87.05 90.95 87.55 15
370 96.25 100.15 94.5 0
380 105.85 109.8 119.35 0
390 115.9 119.75 119.3 0
400 125.85 129.8 125.05 0
410 135.85 139.75 143.1 0
420 145.85 149.75 152.95 0
430 155.9 159.75 167.8 0
440 165.85 169.75 0 0
450 175.85 179.75 171.94 0
460 185.85 189.75 186.3 0
470 195.85 199.8 0 0
480 205.85 209.75 203.65 0
490 215.85 219.8 0 0
500 225.85 229.8 0 0
510 235.85 239.75 0 0
520 245.85 249.75 0 0
530 255.85 259.8 0 0
540 265.85 269.75 0 0
550 275.85 279.8 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 264.5 269.5 259.42 1
10 259.5 264.5 250.59 2
15 255 260 231.29 25
20 250 255 0 0
25 245.5 250.5 0 0
30 240.5 245.5 233.95 6
35 236 241 0 0
40 231.5 236 228.65 7
45 226.5 231.5 224.28 18
50 222 227 224 933
55 217.5 222.5 225.9 331
60 212.5 217.5 221.03 341
65 208 213 210.3 157
70 203.5 208.5 212.18 183
75 199 204 190.18 131
80 194.5 199.5 184.12 415
85 190 195 185.56 436
90 185.5 190 176.06 119
95 181 185.5 185.75 85
100 176.5 181 165.79 382
105 172 177 163.81 128
110 167.5 172 172.15 214
115 163 168 165.45 371
120 158.9 163.45 160.44 248
125 154.5 159 143.75 459
130 150 154.5 146.82 362
135 145.5 150 150.15 104
140 141 146 130.75 501
145 137 141.5 126.51 592
150 132.5 137.5 133 719
155 128.5 133 117.9 139
160 124.5 129 118.7 410
165 120 125 122.52 421
170 116.4 121 119 567
175 112.2 116.5 109.88 382
180 108.6 112.5 98.58 937
185 104.9 108.95 95.25 1398
190 101 104.85 98.65 691
195 97.05 100.15 92.95 425
200 93.25 97.5 95 4302
205 89.65 92.7 81.92 1036
210 85.9 90 87.6 1027
215 82 86.5 77.04 982
220 78.55 82.8 80.9 1414
225 75.65 78.25 67.9 1921
230 71.6 76.4 73.67 1775
235 68.5 71.75 71.72 517
240 65 68 67.37 885
245 62 67 59.4 594
250 59 63.95 62.22 4400
255 56 61 53.55 634
260 54.25 56.75 55.5 2524
265 50.5 54 53.11 739
270 47.6 52.5 49.8 2730
275 45 50 44.03 512
280 43.8 46.8 45.18 2195
285 40 42.95 43.77 671
290 39.2 42.65 40.65 1770
295 38 38.4 33.6 329
300 35.9 36.3 35.75 6783
305 33.8 35.25 34.3 786
310 31.9 33.3 32.07 771
315 29.05 31.45 30.87 1203
320 28.3 29.7 28.55 623
325 26.6 28 26.33 411
330 25 26.4 25.75 477
335 23.5 24.9 24.28 1829
340 22.05 23.45 19.99 299
345 20.7 23.5 17 159
350 19.4 20.75 19.5 908
355 18.15 18.6 18.65 1807
360 14.5 19.5 14.55 438
365 15.9 17.3 13.65 231
370 12.5 16.1 12.5 217
375 13.9 14.35 14.2 237
380 10.5 15.5 10.95 422
385 11.15 13.55 12.7 136
390 11.4 13.75 10.7 224
395 9.65 11.05 10.05 390
400 7.5 11.5 10.17 4821
405 7 10.05 6.32 83
410 8.7 9.05 6.85 97
415 8.1 8.45 7.35 78
420 7.55 7.9 6.65 325
425 7.05 8.4 6.26 182
430 5.6 7.95 5.45 332
435 6.15 6.5 5.5 210
440 5.75 6.15 6.05 8398
450 5 7.35 5.25 211
460 4.4 4.7 3.9 34
470 3.85 4.15 3.25 115
480 2.88 4.65 2.85 33
490 2.99 3.25 1.72 33
500 2.63 2.87 2.44 585
510 2.12 2.96 2.07 66
520 1.86 2.89 1.56 24
530 1.88 2.05 0.01 302
540 1.43 1.85 1.74 49
550 1.45 1.66 1.55 392

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.68 0.01 32
10 0 0.68 0 0
15 0 0.89 0 0
20 0 1.7 0 0
25 0 4.3 0.05 10
30 0 0.08 0.07 41
35 0 0.56 0.07 65
40 0.1 0.18 0.15 1
45 0 0.25 0.17 1
50 0.21 0.29 0.26 600
55 0.19 0.34 0.27 36
60 0.27 0.41 0.35 122
65 0.35 0.49 0.43 488
70 0.43 0.58 0.5 196
75 0.53 0.68 0.63 86
80 0.64 0.79 0.79 270
85 0.77 0.92 0.84 76
90 0.91 1.08 1.07 66
95 1.06 1.24 1.23 30
100 1.23 1.41 1.36 1354
105 1.42 1.6 1.52 113
110 1.62 1.82 1.78 832
115 1.85 2.05 1.85 874
120 1.77 2.3 2.46 544
125 2.38 2.58 2.55 537
130 2.1 2.88 2.8 354
135 2.8 3.25 3.35 274
140 2.47 3.6 3.8 2464
145 2.35 4 3.72 238
150 4.15 4.45 4.7 1050
155 2.73 7.5 4.4 295
160 5.15 5.5 5.25 927
165 4.75 6.05 5.55 1039
170 4 6.65 7.55 835
175 4.5 7.3 6.65 1881
180 6.75 8.05 8.3 2966
185 6 8.85 9.34 938
190 9.35 9.65 10.3 1275
195 10.25 10.6 10.2 1540
200 11.15 11.55 11.08 5375
205 11.25 13.75 13.98 403
210 12.2 14.7 13.55 1175
215 14.5 14.85 14.14 934
220 15.75 16.1 16.6 850
225 17.05 17.45 16.7 867
230 16.45 18.85 19.67 1750
235 19.95 20.35 20.2 668
240 21.55 21.95 22.67 1785
245 23.2 26 24.42 459
250 25 25.45 24.95 3248
255 26.85 29.5 28.27 430
260 28.8 29.3 28.8 852
265 30.85 32.3 34.39 355
270 33 35.5 33.04 598
275 35.25 35.75 35.1 402
280 36.6 39.15 37.7 967
285 40.1 41.6 40.3 345
290 41.7 43.25 42.7 763
295 44.05 47.3 54.23 358
300 46.8 49.8 57.45 282
305 49.7 52.85 47.15 72
310 52.7 55.75 60.89 267
315 55.9 59.35 64.2 51
320 59.15 62.7 60.6 319
325 62.65 66.45 68.26 26
330 65.95 69.5 64.45 54
335 69 73.2 67.8 17
340 72.5 77.5 79.51 16
345 76 81 72.75 36
350 80 85 76.8 61
355 84 89 81.7 41
360 88.5 93 90.45 6
365 92.5 97.5 97.35 8
370 97 101.5 108.02 0
375 101.5 105.2 107.78 0
380 106 110.3 107.15 0
385 110.5 115.5 107.36 0
390 115.5 120 112.09 0
395 120.5 125.5 109.3 0
400 125.5 130.5 126.6 0
405 130.5 135.5 0 0
410 135.5 140.5 0 0
415 140.5 145.5 0 0
420 145.5 150.5 0 0
425 150.5 155.5 0 0
430 155.5 160.5 0 0
435 160.5 165.5 0 0
440 165.5 170.5 204.02 0
450 175.5 180.5 0 0
460 185.5 190.5 0 0
470 195.5 200.5 0 0
480 205.5 210.5 0 0
490 215.5 220.5 0 0
500 225.5 230.5 0 0
510 235.5 240.5 0 0
520 245.5 250.5 0 0
530 255.5 260.5 0 0
540 265.5 270.5 0 0
550 275.5 280.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 264.5 269.5 260.05 21
10 259.5 264.5 249.67 26
15 255 260 245.12 9
20 250 255 258.54 10
25 245.5 250.5 238.42 4
30 240.5 245.5 244.24 2
35 236 241 241.75 4
40 231.5 236.5 234 14
45 227 232 231.5 5
50 222 227 227.12 54
60 213 218 203.2 5
70 204 209 197.75 144
80 195 199.5 186 39
90 185.5 190.5 189.7 110
100 177 181.5 183.95 118
110 168 173 170.15 61
120 159.05 163.8 148.25 33
125 155 159.5 159.3 6
130 150.5 155 155.05 74
135 146.1 150.35 150.8 59
140 142 145.65 129.01 64
145 137.5 142.5 141.5 12
150 133.7 138 136.2 84
155 129.05 134 133 46
160 125 130 127.8 857
165 121.2 125.5 127.71 95
170 117.2 121.5 119.25 97
175 113 116.8 106.5 103
180 109 113.5 113.35 193
185 105.8 109.05 105.63 475
190 101 106 105 123
195 97.5 102 95.44 65
200 93.7 98.4 96.05 922
210 86.55 91.45 88.5 252
220 80.8 84.5 83 768
230 73 77.5 75 670
240 66 71 69.2 1937
250 62.5 63.05 62.7 2034
260 56.8 57.3 56.95 2822
270 51.4 52.85 51.5 2688
280 46.35 46.8 46.13 2568
290 41.65 42.1 41.8 1513
300 37.3 37.7 37.2 5093
310 32.3 33.7 33.52 852
320 28.7 31.05 29.6 2760
330 26.3 26.85 26.35 1166
340 23.25 26 19.94 2568
350 20.6 21 20.83 6085
360 18.1 21 19 1058
370 15.95 16.4 16.73 385
380 12 17 13.4 3565
390 12.35 13.75 12.45 574
400 10.4 11.2 11.05 1811
410 7.5 12 7.5 376
420 8.3 8.7 8.79 256
430 7.35 7.7 7.8 158
440 6.45 6.8 5.6 956
450 5.65 6 5.95 1651
460 2.99 5.5 4.15 74
470 3.35 4.75 3.65 310
480 2.77 5.15 3.25 87
490 3.35 3.7 2.97 142
500 2.8 3.3 3.08 646
510 2.47 2.93 2.82 893
520 2.18 2.83 2.08 742
530 1.7 2.25 2.2 2344

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 395
10 0 2.48 0.05 5
15 0 4.3 0.05 1
20 0 1.5 0.08 2
25 0 4.35 0.03 201
30 0.05 4.4 0.05 361
35 0 3.5 0.08 74
40 0 0.22 0.13 19
45 0 0.26 0.17 11
50 0.17 0.3 0.24 2240
60 0.3 0.44 0.43 65
70 0.27 0.62 0.6 22
80 0.69 0.85 0.72 30
90 0.97 1.14 1.09 27
100 1.31 1.5 1.42 199
110 1.12 1.91 1.84 24
120 1.81 2.41 2.45 204
125 2.49 2.7 2.68 17
130 2.2 3.05 3.01 71
135 3.15 3.4 3.15 114
140 2.3 6 3.9 200
145 2.58 4.2 4.5 51
150 3.45 5.4 4.8 249
155 4.8 5.15 5.25 58
160 5.35 5.7 5.45 392
165 5.9 6.25 6 413
170 6.6 6.9 6.6 1071
175 5 7.65 7.9 255
180 8.05 8.35 7.87 1700
185 6.8 9.15 10.15 259
190 9.65 10 9.86 911
195 8.6 10.95 11.63 609
200 11.65 11.9 11.35 1629
210 13.75 14.1 15.13 882
220 16.25 16.65 16.17 4774
230 19 19.4 20.1 858
240 21.15 22.55 22.35 1050
250 25.6 28.05 25.52 3231
260 29.45 29.95 29.7 1397
270 33.7 34.2 33.04 561
280 38.35 38.8 38.5 1383
290 42.35 43.9 42.4 286
300 47 51.5 50.95 851
310 52.95 57.5 54.55 191
320 59.55 63.2 68.32 46
330 65.5 70.5 75.72 97
340 73 77.35 83.55 64
350 80.5 85.5 91.9 168
360 88.5 93.5 98.8 46
370 97 102 93 37
380 106 111 111.02 0
390 115.5 120.5 116.33 13
400 125.5 130.5 125.37 0
410 135.5 140.5 132.09 0
420 145.5 150.5 155.51 0
430 155.5 160.5 0 0
440 165.5 170.5 180.46 0
450 175.5 180.5 180.74 0
460 185.5 190.5 0 0
470 195.5 200.5 0 0
480 205.5 210.5 0 0
490 215.5 220.5 0 0
500 225.5 230.5 230.95 0
510 235.5 240.5 0 0
520 245.5 250.5 0 0
530 255.5 260.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 177 182 168.49 117
105 173 177.5 180.33 17
110 168.5 173.5 165.77 5
115 164 169 159.05 8
120 160 164.5 148.75 33
125 155.5 160 155.97 21
130 151 156 160 4
135 147 151.5 125.02 5
140 142.5 147.5 147.45 50
145 138.5 143 141.52 105
150 134.5 139 124.01 225
155 130 135 119.05 27
160 126 131 115.05 13
165 122 127 125 23
170 118 123 119.8 22
175 114.5 119 116.46 64
180 110 115 109.66 25
185 106.5 110.2 114.99 17
190 103.2 107.5 100.85 221
195 99.9 103.5 92.47 57
200 95 100 99.11 280
210 88.05 92.95 93.95 90
220 81 86 87 196
230 76.1 78.8 71.2 524
240 68.5 72 72.63 229
250 63.5 66.55 64.35 566
260 57.9 60.05 60.32 448
270 52.2 55.2 53.77 848
280 47.35 50.85 49.1 716
290 42.9 44.4 40.82 440
300 38.6 41.1 39.72 1640
310 34.6 36.05 30.13 611
320 30.9 33.95 31.93 212
330 28.55 29.05 29.63 389
340 24.45 28 22.7 562
350 21.65 24.1 23 913
360 20.15 21.55 21.3 223
370 17.85 19.25 16.35 265
380 15.8 17.25 14.88 99
390 12 17 16.06 60
400 10.35 12.75 10.45 156
410 8.9 11.3 10.4 62
420 8.65 11.05 10 72
430 8.5 8.9 8.17 48
440 7.5 7.9 6.25 42
450 5.65 8 7.01 139
460 4.9 6.25 5.13 83
470 3.2 7.55 4.7 228
480 4.55 5 4.13 26
490 3.1 5.45 3.4 17
500 3.6 4 3.93 129
510 3.3 3.55 3.35 23
520 2.3 3.25 2.33 26
530 2.6 2.87 2.21 56
540 1.93 2.59 2.02 106
550 2.15 2.3 2.25 1444

Puts

Strike Bid Ask Last Price Open Interest
100 1.3 1.58 1.61 235
105 1.6 1.81 1.94 31
110 1.83 2.04 2.22 10
115 2.09 2.3 2.33 29
120 1.85 2.99 2.55 108
125 2.68 2.91 2.82 13
130 2.6 3.3 3.51 116
135 3.35 3.65 3.78 125
140 3 4.1 3.48 208
145 4.2 5.6 4.72 16
150 3.7 5 5.1 193
155 4.25 5.55 5.25 53
160 4.35 6.15 6.62 22
165 6.4 8.8 7.13 69
170 6.1 7.45 7.86 37
175 5.5 8.15 8.7 160
180 8.55 8.95 8.6 42
185 9.4 9.8 8.6 88
190 9.35 10.7 10.49 204
195 11.25 14 13.65 113
200 12.3 12.7 12.54 1649
210 14.55 14.95 14.75 316
220 17.05 17.5 16.82 288
230 19.9 21.35 23.85 170
240 23.05 23.6 24.45 283
250 25.6 28.1 26.85 147
260 30.45 31.05 30.3 251
270 32.5 36.55 35.02 246
280 39.45 40 42.17 127
290 44.5 45.05 44.7 43
300 48.6 50.6 56.55 1112
310 54.4 58.1 54.64 47
320 60.7 63.85 69.95 79
330 67 70.7 69.47 11
340 74.55 77.85 74.62 4
350 81.5 86 81.7 208
360 89.5 94 94 11
370 97.5 102.5 102.7 1
380 106.5 111 111.82 2
390 115.5 120.5 0 0
400 125.5 130.5 126.65 0
410 135.55 140 138.05 0
420 145.5 150.5 0 0
430 155.5 160.5 0 0
440 165.5 170.5 0 0
450 175.5 180.5 0 0
460 185.5 190.5 0 0
470 195.5 200.5 0 0
480 205.5 210.5 0 0
490 215.5 220.5 209.65 0
500 225.5 230.5 0 0
510 235.5 240.5 0 0
520 245.5 250.5 0 0
530 255.5 260.5 0 0
540 265.5 270.5 0 0
550 275.5 280.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 265 270 268.75 6
10 260 265 249.55 0
15 255 260 0 0
20 250 255 0 0
25 245.5 250.5 0 1
30 241 246 0 0
35 236.5 241.5 221.31 1
40 232 237 224.04 4
45 227.5 232.5 0 0
50 223.5 228.5 229.08 496
60 214.5 219.5 213.58 85
70 205.5 210.5 196.5 66
80 197 202 196.5 103
90 188.5 193.5 173.73 9
100 180 185 184 107
110 171.5 176.5 168.51 23
120 163 168 153.01 36
125 159 164 148 68
130 155 160 142 12
135 151 156 149.4 18
140 147 152 137.55 26
145 143 148 139.99 21
150 139.05 144 144 77
155 135 140 137.55 47
160 131 135.25 130.84 115
165 127.5 132.5 121.15 107
170 123.5 128.5 131.5 22
175 120 125 117.25 36
180 116.5 121 118.67 250
185 113 117.5 115.31 30
190 109.2 114 105.9 347
195 105.5 110.5 108.25 1774
200 102.5 107 104.47 461
210 96 99.8 92 322
220 89.1 93.5 89 462
230 83.6 87.25 85.21 600
240 77.3 81.25 78.2 1085
250 71 76 74 1714
260 65.5 70.5 68.25 766
270 61.9 64 62.97 643
280 56.7 59.35 58.25 904
290 51 56 55.1 549
300 48.85 49.85 49.25 1512
310 44.8 45.8 45.32 655
320 41 42.05 41.7 1028
330 35.5 39.55 38.1 280
340 33.25 36.25 32.05 167
350 31.2 32.25 31.39 869
360 28.4 29.4 29.77 296
370 25.85 26.85 27.05 185
380 23.5 24.45 24.25 173
390 20.25 23.3 18.39 39
400 17.5 22.3 19.98 402
410 15.5 20.5 14.8 89
420 15.85 17.7 16.87 23
430 13.4 16.35 12.15 75
440 11 16 12.75 106
450 11.8 14.3 12.23 34
460 10.7 11.6 8.95 29
470 9.65 10.55 10.2 134
480 8.8 9.65 7.28 74
490 8 8.8 6.8 37
500 5.25 8.25 7.6 394
510 4.55 9.5 6 231
520 5.95 6.8 6.3 558

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.02 103
10 0 0.17 0.03 1
15 0 0.18 0 0
20 0 0.19 0.08 12
25 0 0.21 0.11 5
30 0 0.24 0.07 72
35 0.1 0.28 0.12 166
40 0.12 0.33 0.17 1068
45 0.15 0.4 0.21 23
50 0.33 0.45 0.32 138
60 0.39 0.69 0.57 261
70 0.64 0.98 0.95 19
80 0.37 1.34 1.21 113
90 1.35 1.82 1.83 39
100 1.88 2.36 2.19 56
110 2.51 4.1 3.05 326
120 3.2 5.75 3.8 40
125 3.6 4.2 3.7 11
130 4.05 4.7 4.54 42
135 4.55 5.2 5 138
140 5.05 5.7 5.59 116
145 5.6 8.5 5.72 104
150 6.2 6.85 6.4 151
155 6.85 7.55 7.06 415
160 7.55 8.2 7.96 196
165 8.3 9 8.45 460
170 9.1 9.8 9.18 589
175 9.95 10.7 11.16 192
180 10.85 11.6 10.8 394
185 11.8 12.55 13.02 327
190 12.8 13.6 13.81 850
195 13.85 17 14.23 236
200 15 16.1 15.37 1037
210 17.5 18.4 17.7 945
220 18.25 22.15 21.47 324
230 21 26 23.15 215
240 25.35 29.5 27.13 745
250 30.5 31.35 30.78 771
260 34.3 35.3 34.78 735
270 36.5 41.5 38.46 150
280 42.35 44.4 43.02 126
290 46.5 51.5 54.6 86
300 52.45 56.15 54.1 140
310 57.5 62.5 62.91 15
320 64.15 68.1 66.56 23
330 70 75 73.18 39
340 77 82 76.92 76
350 84.65 89 81.2 34
360 92 97 92.91 11
370 100 104.5 98.95 3
380 108 113 119.35 5
390 117 121.5 128.5 0
400 126 131 143.06 0
410 135.5 140.5 0 0
420 145.5 150.5 0 0
430 155.5 160.5 0 0
440 165.5 170.5 0 0
450 175.5 180.5 0 0
460 185.5 190.5 0 0
470 195.5 200.5 0 0
480 205.5 210.5 0 0
490 215.5 220.5 0 0
500 225.5 230.5 0 0
510 235.5 240.5 0 0
520 245.5 250.5 244.91 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 →