optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 168.2 169.55 167.65 4
120 157.45 160.35 154.48 1
125 152.4 155.4 0 0
130 147.45 150.35 0 0
135 142.4 145.4 0 0
140 137.45 140.35 0 0
145 132.4 135.4 0 0
150 127.45 130.35 127.5 2
155 122.4 125.4 123.05 1
160 117.45 120.35 118.22 3
165 112.45 115.4 113.27 0
170 107.45 110.4 113.23 3
175 102.45 105.45 0 0
180 97.45 100.4 97.82 1
185 92.6 95.45 92.53 4
190 87.5 90.4 88.97 2
195 83.25 84.6 87.35 5
200 77.5 80.4 78.18 85
205 72.4 74.5 72.91 10
210 68.5 69.7 68.45 161
215 63.2 64.65 63.1 19
220 57.5 60.4 56.65 144
222.5 54.95 57.95 0 0
225 53.55 54.25 54.44 267
227.5 49.95 52.95 51.42 20
230 48.5 49.5 48.39 169
232.5 45.9 47.1 45.13 811
235 43.5 44.6 43.37 344
240 38.55 39.25 39.2 1572
245 33.5 34.55 34.35 223
247.5 30.75 32.95 30.3 105
250 28.55 29.25 28.88 1035
252.5 26.05 27.1 25.9 167
255 23 24.65 24.3 1536
257.5 21.05 22.15 21.96 68
260 18.55 19.05 19.37 943
262.5 16 17.15 16.35 107
265 13.6 14.1 13.81 1661
267.5 11.2 11.6 11.75 2478
270 8.7 9.35 9.25 3424
272.5 6.45 6.85 6.65 2438
275 4.25 4.55 4.5 5509
277.5 2.5 2.55 2.5 8290
280 1.15 1.2 1.18 29055
282.5 0.42 0.46 0.46 15006
285 0.14 0.16 0.14 30184
287.5 0.05 0.06 0.05 28540
290 0.02 0.03 0.02 44735
292.5 0.01 0.02 0.01 7157
295 0 0.01 0.01 9657
297.5 0 0.01 0.01 3156
300 0 0.01 0.01 11001
302.5 0 0.01 0.01 258
305 0 0.01 0.01 1997
307.5 0 0.01 0.01 276
310 0 0.01 0.01 2001
315 0 0.01 0.01 1289
320 0 0.01 0.01 380
325 0 0.01 0.01 222
330 0 0.01 0.01 99
335 0 0.01 0.01 45
340 0 0.01 0.01 160
345 0 0.01 0.01 9
350 0 0.01 0.01 23
355 0 0.21 0.01 1
360 0 0.21 0 0
365 0 0.01 0.01 4
370 0 0.21 0.01 3
375 0 0.21 0 0
380 0 0.01 0.01 2
385 0 0.21 0 0
390 0 0.21 0.01 2
395 0 0.21 0 0
400 0 0.01 0.01 17

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 3
120 0 0.01 0.01 1
125 0 0.01 0.01 1
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0 0
145 0 0.01 0.01 10
150 0 0.01 0 0
155 0 0.01 0.01 41
160 0 0.21 0 0
165 0 0.01 0.01 5
170 0 0.21 0.01 79
175 0 0.21 0.03 10
180 0 0.21 0.04 25
185 0 0.21 0.01 28
190 0 0.01 0.01 96
195 0 0.21 0.01 118
200 0 0.21 0.01 2188
205 0 0.21 0.01 208
210 0 0.01 0.01 187
215 0 0.21 0.01 156
220 0 0.01 0.01 378
222.5 0 0.21 0.01 244
225 0 0.21 0.01 271
227.5 0 0.21 0.01 567
230 0 0.01 0.01 533
232.5 0 0.21 0.01 469
235 0 0.01 0.01 870
240 0 0.01 0.01 1132
245 0 0.02 0.01 2915
247.5 0 0.02 0.01 441
250 0 0.01 0.01 3917
252.5 0.01 0.02 0.01 688
255 0 0.01 0.01 2308
257.5 0.01 0.03 0.01 1446
260 0.02 0.11 0.02 3994
262.5 0.02 0.03 0.02 4783
265 0.03 0.04 0.03 4362
267.5 0.05 0.06 0.05 4952
270 0.1 0.11 0.1 7280
272.5 0.21 0.23 0.23 6442
275 0.5 0.53 0.52 8035
277.5 1.13 1.17 1.19 6509
280 2.27 2.35 2.38 6005
282.5 3.95 4.3 4.2 1632
285 5.95 6.85 6.34 2247
287.5 8.5 9.2 8.27 2121
290 11 11.5 11.4 135
292.5 13.25 14.15 13.05 6
295 15.15 17.15 17.28 1
297.5 17.65 19.65 20.01 0
300 20.2 22.1 21.3 6
302.5 22.65 24.75 0 0
305 25.15 27.15 28.37 1
307.5 27.65 29.65 0 0
310 30.2 32.1 32.83 0
315 35.15 37.15 30.43 0
320 40.2 42.1 0 0
325 45.15 47.15 0 0
330 50.2 52.1 0 0
335 55.15 57.15 0 0
340 60.2 62.1 0 0
345 65.15 67.15 0 0
350 70.2 72.1 0 0
355 75.15 77.15 0 0
360 80.2 82.1 0 0
365 85.15 87.15 0 0
370 90.2 92.1 0 0
375 95.15 97.15 101.4 0
380 100.2 102.1 106.42 0
385 105.15 107.15 0 0
390 110.2 112.1 0 0
395 115.15 117.15 0 0
400 120.2 122.1 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 273.05 274.8 271.95 183
10 267.9 269.75 268.7 51
15 262.05 265.6 253.5 0
20 257.05 260.6 247.25 10
25 252.05 255.6 245.7 3
30 247.25 250.6 241.24 0
35 242.05 245.6 236.07 0
40 237.1 240.65 230.91 4
45 232.1 235.65 223.7 1
50 227.1 230.65 220.14 161
55 222.1 225.65 214.22 80
60 218 219.8 212.15 196
65 212.95 214.85 206.5 224
70 208 209.85 197.95 824
75 203 204.85 197.59 192
80 198.3 199.85 198.25 201
85 193 194.9 195.23 382
90 188 189.85 197.61 279
95 183 184.9 173.2 186
100 178.05 179.9 177.29 2498
105 172.35 175.7 171.95 138
110 168.05 169.9 168.47 973
115 163.05 164.9 162.68 216
120 158.45 159.45 158.57 877
125 153.05 154.9 152.6 538
130 148.1 149.9 147.05 870
135 143.05 144.95 142.85 754
140 138.4 139.95 139.25 1436
145 133.7 134.55 134.7 913
150 128.6 129.3 129.7 1522
155 123.1 125 124.3 830
160 118.1 119.95 117.4 1250
165 113.1 115 113.05 2433
170 108.5 109.5 108.82 3899
175 103.1 104.5 102.63 1665
180 98.2 99.55 98.27 16030
185 93.15 94.25 92 2458
190 88.55 90.25 89.3 2891
195 83.15 85 84.51 2598
200 78.75 79.5 79.56 7909
205 73.05 74.6 74.39 4015
210 68.75 69.5 69.25 9062
215 63.75 64.6 64.7 11069
220 58.75 59.55 59.1 17527
222.5 56.05 57.6 56.76 1
225 53.15 54.4 54 6000
227.5 51.05 52.15 51.93 7
230 48.75 49.6 49.99 15790
232.5 46.1 47.55 47.08 5
235 43.85 44.5 44 11553
237.5 40.7 42.6 39.87 16
240 38.85 39.6 39.4 16910
242.5 36.2 37.3 37.2 3
245 33.9 34.65 34.58 7204
247.5 30.65 32.7 30.76 110
250 28.9 29.5 29.25 28838
252.5 26.1 27.65 27.08 61
255 23.95 24.5 24.18 12347
257.5 21.2 22.5 22.23 142
260 19 19.5 19.45 20937
262.5 16.8 17 17.05 326
265 14.4 14.8 14.5 19707
267.5 12.1 12.3 12.19 349
270 9.9 10.05 9.96 27594
272.5 7.8 8 7.75 642
275 5.8 6.2 5.94 21022
277.5 4.3 4.4 4.25 3612
280 2.92 3.05 2.94 31752
282.5 1.88 2.1 1.91 4235
285 1.18 1.24 1.19 26389
287.5 0.68 0.75 0.72 4808
290 0.4 0.45 0.42 27287
292.5 0.24 0.26 0.25 5376
295 0.15 0.16 0.15 23625
297.5 0.09 0.11 0.1 904
300 0.06 0.07 0.07 48558
302.5 0.04 0.05 0.05 211
305 0.03 0.05 0.04 36645
310 0.02 0.03 0.03 10656
315 0 0.02 0.01 4537
320 0 0.02 0.01 10598
325 0 0.02 0.01 3085
330 0 0.01 0.01 8979
335 0 0.07 0.07 349
340 0 0.02 0.01 5080
345 0 0.06 0.01 545
350 0 0.01 0.01 4706
355 0 0.02 0 0
360 0 0.01 0.01 3335
365 0 0.02 0.01 2
370 0 0.01 0.01 5782
375 0 0.01 0 0
380 0 0.01 0.02 2208
390 0 0.01 0.01 1761
400 0 0.01 0.01 12646
410 0 0.01 0.01 4
420 0 0.01 0.01 1
430 0 0.03 0.01 1
440 0 0.01 0.01 8
450 0 0.01 0.01 129

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4888
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.01 0.02 6
30 0 0.01 0.02 153
35 0 0.01 0.01 10
40 0 0.01 0.01 3050
45 0 0.03 0.01 308
50 0 0.01 0.01 6843
55 0 0.08 0.01 627
60 0 0.08 0.02 733
65 0 0.01 0.01 2196
70 0 0.01 0.01 1275
75 0 0.01 0.01 3653
80 0 0.01 0.02 2420
85 0 0.01 0.01 1879
90 0 0.01 0.01 1885
95 0 0.04 0.01 1688
100 0 0.01 0.01 3581
105 0 0.01 0.01 944
110 0 0.01 0.02 2178
115 0 0.01 0.01 2402
120 0 0.01 0.01 4664
125 0 0.01 0.01 2341
130 0 0.01 0.01 3393
135 0 0.01 0.01 737
140 0 0.07 0.01 2901
145 0 0.03 0.03 3307
150 0 0.08 0.01 10918
155 0 0.01 0.01 3687
160 0 0.01 0.01 5993
165 0 0.08 0.01 11559
170 0 0.08 0.06 14852
175 0 0.02 0.01 10589
180 0 0.01 0.01 12823
185 0 0.02 0.01 6940
190 0 0.02 0.02 13235
195 0 0.02 0.02 16929
200 0 0.01 0.01 21608
205 0 0.04 0.01 8384
210 0.01 0.03 0.02 8076
215 0 0.01 0.01 11840
220 0.01 0.03 0.01 16100
222.5 0 0.09 0.02 100
225 0 0.05 0.01 10589
227.5 0 0.05 0.03 23
230 0.02 0.04 0.02 22542
232.5 0 0.04 0.03 8
235 0 0.05 0.03 9465
237.5 0 0.05 0.03 305
240 0.01 0.05 0.03 10535
242.5 0 0.08 0.05 129
245 0.02 0.07 0.05 10424
247.5 0.05 0.06 0.05 264
250 0.06 0.07 0.06 16120
252.5 0.07 0.09 0.07 357
255 0.09 0.11 0.1 11576
257.5 0.13 0.15 0.13 3205
260 0.18 0.2 0.18 12918
262.5 0.26 0.28 0.27 1946
265 0.38 0.41 0.39 16214
267.5 0.56 0.59 0.58 1614
270 0.83 0.88 0.86 14586
272.5 1.16 1.5 1.32 2828
275 1.86 2.11 1.94 16146
277.5 2.65 2.85 2.82 20894
280 3.85 3.95 3.9 14449
282.5 5.3 5.45 5.31 1886
285 7.05 7.25 7.2 7527
287.5 8.55 9.3 9.15 1434
290 11.3 11.55 11.38 3088
292.5 13.7 13.9 13.75 277
295 15.7 16.65 17.75 878
297.5 17.55 19.75 20.18 0
300 20.15 22.2 21.2 19
302.5 22.55 24.75 25.17 0
305 25.05 27.25 27.7 1
310 30.15 32.2 40.12 0
315 35.05 37.25 44.1 0
320 40.15 42.2 38.56 0
325 45.05 47.25 57.37 0
330 50.15 52.2 61.25 0
335 55.05 57.35 60.57 0
340 60.15 62.15 0 0
345 65.05 67.25 0 0
350 70.15 72.2 76.1 0
355 75.05 77.25 0 0
360 80.15 82.2 0 0
365 85.05 87.25 0 0
370 90.15 92.2 97 0
375 95.05 97.25 0 0
380 100.15 102.2 105.92 0
390 110.15 112.2 130.1 0
400 120.15 122.2 152.25 0
410 130.15 132.2 0 0
420 140.15 142.2 0 0
430 150.15 152.2 0 0
440 160.15 162.2 0 0
450 170.1 172.2 172.05 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 167.45 170.8 170.3 1
120 157.3 160.85 158.22 1
125 152.5 155.85 160.4 4
130 148.2 150.85 0 0
135 142.5 145.85 0 0
140 137.35 140.85 0 0
145 132.35 135.9 0 0
150 127.55 129.8 127.83 2
155 122.55 125.9 131.18 2
160 117.35 120.9 0 0
165 112.4 115.9 0 0
170 107.4 110.95 111.06 3
175 102.4 105.95 0 0
180 97.45 100.95 105.36 1
185 93.35 95.1 92.15 3
190 87.45 90.95 88.38 24
195 82.65 86 86.07 20
200 77.65 79.7 77.35 5
205 73.4 75.15 73.24 4
210 67.5 71 67.62 30
215 63.9 64.85 66.88 13
220 58.4 60.85 60.82 97
225 53.3 55.3 53.4 36
230 49.15 49.8 49.05 92
235 43.3 45.15 45.11 117
240 38.85 39.6 38.6 126
245 33.6 34.95 34.34 107
250 28.7 30.25 29.97 218
255 23.75 25.3 23.33 175
257.5 21.55 22.8 22.55 1463
260 19.4 19.95 20.26 754
262.5 16.95 17.6 15.59 4
265 14.7 15.2 15.29 1654
267.5 12.45 13.1 12.85 18
270 10.5 10.95 11.26 1185
272.5 8.65 8.8 8.91 86
275 6.85 7 6.82 2238
277.5 5.2 5.35 5.41 627
280 3.85 4 3.85 5361
282.5 2.76 2.85 2.76 838
285 1.9 2.05 1.89 3970
287.5 1.14 1.33 1.29 466
290 0.84 0.89 0.84 6041
292.5 0.55 0.58 0.55 281
295 0.35 0.38 0.37 4663
297.5 0.23 0.25 0.27 155
300 0.15 0.16 0.16 6671
302.5 0.1 0.12 0.11 85
305 0.07 0.08 0.08 3613
310 0.03 0.05 0.03 1903
315 0.01 0.03 0.02 1404
320 0 0.02 0.02 109
325 0.01 0.02 0.02 447
330 0 0.02 0.01 684
335 0 0.02 0.01 95
340 0 0.01 0.01 37
345 0 0.21 0.01 10
350 0 0.21 0.01 14
355 0 0.21 0.01 12
360 0 0.21 0.01 1
365 0 0.21 0.02 3
370 0 0.21 0.01 1
375 0 0.21 0 0
380 0 0.21 0.02 8
385 0 0.01 0.01 1
390 0 0.21 0 0
395 0 0.21 0 0
400 0 0.21 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0 0
120 0 0.21 0.02 1
125 0 0.21 0 0
130 0 0.21 0.02 44
135 0 0.21 0 0
140 0 0.21 0 0
145 0 0.21 0.04 202
150 0 0.21 0.02 10
155 0 0.21 0.03 101
160 0 0.21 0 0
165 0 0.21 0 0
170 0 0.21 0.01 15
175 0 0.01 0.01 314
180 0 0.21 0.01 101
185 0 0.21 0.01 9
190 0 0.02 0.01 101
195 0 0.02 0.01 19
200 0 0.02 0.01 251
205 0.01 0.02 0.02 94
210 0 0.02 0.01 525
215 0 0.03 0.01 369
220 0.01 0.03 0.03 685
225 0.01 0.04 0.04 122
230 0.02 0.04 0.05 478
235 0.03 0.05 0.04 720
240 0.05 0.07 0.06 409
245 0.08 0.09 0.09 888
250 0.13 0.14 0.12 1339
255 0.18 0.23 0.21 806
257.5 0.28 0.31 0.26 76
260 0.37 0.4 0.36 5890
262.5 0.51 0.7 0.5 145
265 0.66 0.92 0.69 1369
267.5 0.96 1.21 0.98 98
270 1.3 1.4 1.36 3456
272.5 1.73 1.91 1.8 179
275 2.42 2.61 2.55 2125
277.5 3.4 3.55 3.55 304
280 4.55 4.7 4.46 1651
282.5 5.95 6.1 5.9 28
285 7.6 7.8 7.35 951
287.5 9.5 9.7 9.6 14
290 11.55 11.95 12 460
292.5 13.75 14.2 14.04 9
295 15.65 16.7 18.4 97
297.5 18 19.35 20.99 3
300 20.5 22.65 20.61 29
302.5 22.2 25.1 0 0
305 24.7 26.7 18.5 3
310 29.8 31.6 24.2 0
315 34.7 37.6 0 0
320 40.5 41.6 41.68 0
325 44.7 47.7 0 0
330 49.8 52.5 57.6 0
335 54.7 56.7 60.42 0
340 59.8 62.5 0 0
345 64.7 67.6 0 0
350 69.8 72.5 0 0
355 74.7 77.6 0 0
360 79.8 82.5 0 0
365 84.7 87.6 95.85 0
370 89.8 92.5 0 0
375 94.7 97.6 0 0
380 99.8 102.5 0 0
385 104.7 107.6 0 0
390 109.8 112.5 0 0
395 114.7 117.6 110 0
400 119.8 122.5 114.27 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 167.45 170.95 0 0
120 157.65 161.1 0 0
125 152.5 156.05 0 0
130 147.7 151.15 0 0
135 142.5 146.05 144.95 2
140 137.7 141.05 0 0
145 132.55 136.1 126.05 6
150 127.75 131.1 122.36 5
155 122.6 126.15 0 0
160 117.6 121.1 0 0
165 112.8 116.15 0 0
170 107.65 111.2 101.27 6
175 102.65 106.25 110.75 1
180 98.55 100.3 98.34 2
185 93.4 96.2 93.06 3
190 88.3 90.3 89.81 1
195 83.45 86.25 85.1 7
200 77.75 81.3 78.01 3
205 72.7 76.3 73.25 5
210 68.6 71.3 68.27 19
215 63.6 65.65 63.68 5
220 58.65 61.35 58.77 113
225 52.8 56.35 53.95 7
230 48.95 50.6 49.29 263
235 42.9 45 44.15 32
240 39.3 40.6 38.02 65
245 33.9 35.75 32.8 153
250 28.6 31.05 29.05 338
255 24.4 26 24.98 82
260 20 20.55 20.75 528
265 15.65 15.95 15.7 1667
270 11.5 11.7 11.8 772
275 7.85 8 8.05 1825
280 4.85 5.05 4.95 2195
285 2.75 2.85 2.75 2006
290 1.43 1.49 1.45 3021
295 0.7 0.76 0.72 3027
300 0.35 0.37 0.35 11438
305 0.16 0.19 0.18 1113
310 0.08 0.11 0.09 880
315 0.04 0.07 0.05 282
320 0.02 0.05 0.05 217
325 0.02 0.04 0.03 303
330 0.01 0.03 0.03 167
335 0 0.22 0.02 58
340 0 0.03 0.02 3
345 0 0.02 0.01 67
350 0 0.03 0.06 17
355 0 0.22 0.01 1
360 0 0.02 0.01 0
365 0 0.22 0 0
370 0 0.22 0 0
375 0 0.22 0 0
380 0 0.22 0 0
385 0 0.02 0 0
390 0 0.22 0 0
395 0 0.22 0 0
400 0 0.22 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.22 0.01 1
120 0 0.03 0 0
125 0 0.03 0.01 1
130 0 0.22 0.02 69
135 0 0.22 0.02 33
140 0 0.22 0.01 72
145 0 0.22 0.01 5
150 0 0.22 0.01 547
155 0 0.03 0.01 179
160 0 0.22 0 0
165 0 0.22 0 0
170 0 0.22 0 0
175 0 0.22 0.02 12
180 0 0.02 0.01 5
185 0 0.03 0 0
190 0 0.03 0.02 8
195 0 0.03 0.06 204
200 0 0.03 0.03 40
205 0 0.04 0.04 15
210 0 0.04 0.04 83
215 0.01 0.05 0.05 639
220 0.02 0.06 0.03 621
225 0.04 0.07 0.06 260
230 0.05 0.08 0.1 207
235 0.04 0.1 0.08 186
240 0.12 0.14 0.14 410
245 0.17 0.2 0.24 346
250 0.26 0.29 0.26 876
255 0.4 0.44 0.41 1507
260 0.66 0.71 0.65 3117
265 1.11 1.17 1.14 1396
270 1.9 1.99 1.94 887
275 3.2 3.35 3.2 1825
280 5.25 5.45 5.35 1201
285 8.15 8.35 7.86 421
290 11.9 12.15 11.45 1456
295 16.3 16.9 16.4 68
300 20.65 22.2 20.75 90
305 24.7 26.75 28.3 1
310 29.8 31.65 33.27 0
315 34.7 36.75 37.65 1
320 39.8 41.65 0 0
325 44.7 46.75 0 0
330 49.8 51.65 0 0
335 54.7 57.75 0 0
340 59.8 61.65 0 0
345 64.7 66.75 76.5 0
350 69.8 71.65 78.84 0
355 74.5 77.65 0 0
360 79.8 81.65 0 0
365 84.7 86.75 0 0
370 89.8 92.55 0 0
375 94.45 97.65 0 0
380 99.6 102.55 0 0
385 104.3 107.65 0 0
390 109.6 112.55 0 0
395 114.3 117.65 0 0
400 119.3 122.55 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 167.45 171.25 0 0
120 157.45 161.25 0 0
125 152.6 156.25 0 0
130 147.5 151.3 0 0
135 142.55 146.35 0 0
140 137.55 141.35 0 0
145 132.55 136.4 0 0
150 127.7 131.4 135.54 4
155 122.75 126.4 0 0
160 117.75 121.4 0 0
165 112.7 116.45 0 0
170 107.65 111.45 111.4 1
175 102.75 106.45 0 0
180 97.75 101.5 0 0
185 92.85 96.5 0 0
190 87.8 91.5 90.59 1
195 82.9 86.55 93.5 2
200 77.8 81.6 79.95 3
205 73.15 76.6 0 0
210 68 71.65 69.66 3
215 63.05 66.7 0 0
220 58.65 61.7 61.79 25
225 54 56.75 54.96 118
230 48.15 51.8 49.65 12
235 44.3 46.15 45.15 242
240 38.45 41.65 40.2 13
245 33.65 36.7 35 149
250 29.15 31.3 29.7 42
255 25.1 25.8 23.75 55
260 20.5 21.1 21.25 42
265 16.3 16.9 16.55 129
270 12.45 12.65 13.12 61
275 8.9 9.45 9.16 776
280 5.95 6.15 6 1162
285 3.75 3.9 3.76 960
290 2.2 2.29 2.32 4231
295 1.23 1.28 1.25 1908
300 0.67 0.71 0.7 1583
305 0.36 0.4 0.39 935
310 0.19 0.23 0.25 349
315 0.11 0.14 0.13 514
320 0.06 0.1 0.09 202
325 0.03 0.07 0.08 128
330 0.01 0.25 0.02 137
335 0.01 0.24 0.02 96
340 0 0.23 0.04 28
345 0.01 0.11 0.02 504
350 0 0.23 0.01 500
355 0 0.35 0 0
360 0 0.35 0 0
365 0 0.23 0 0
370 0 0.22 0.01 1
375 0 0.22 0.01 7
380 0 0.22 0.02 3
385 0 0.42 0 0
390 0 0.34 0 0
395 0 0.42 0 0
400 0 0.34 0.2 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.34 0 0
120 0 0.35 0 0
125 0 0.35 0 0
130 0 0.42 0 0
135 0 0.27 0 0
140 0 0.42 0 0
145 0 0.42 0 0
150 0 0.22 0 0
155 0 0.62 0 0
160 0 0.23 0 0
165 0 0.23 0 0
170 0 0.23 0 0
175 0 0.23 0 0
180 0 0.23 0 0
185 0 0.3 0.05 3
190 0 0.24 0 0
195 0 0.24 0.07 1
200 0 0.25 0.05 12
205 0 0.4 0.05 10
210 0.02 0.07 0.04 12
215 0.03 0.08 0.05 22
220 0 0.09 0.11 29
225 0.07 0.11 0.12 17
230 0.11 0.15 0.16 51
235 0.15 0.19 0.17 47
240 0.22 0.26 0.24 62
245 0.32 0.36 0.32 159
250 0.46 0.51 0.46 314
255 0.69 0.75 0.7 484
260 1.06 1.13 1.06 655
265 1.48 1.74 1.64 450
270 2.44 2.71 2.58 1013
275 4 4.2 4.1 309
280 6 6.3 5.97 401
285 8.05 9.9 9.1 198
290 11.5 12.65 12.94 186
295 16.45 17.1 17.65 196
300 20.25 22.15 22.2 50
305 24.3 27.6 27.5 0
310 29.3 32.5 30.9 0
315 34.3 37.55 36.05 0
320 39.3 42.3 0 0
325 44.3 47.55 0 0
330 49.3 52.5 44.1 0
335 54.3 57.55 0 0
340 59.3 62.5 0 0
345 64.3 67.6 0 0
350 69.3 72.5 0 0
355 74.3 77.6 0 0
360 79.3 82.5 0 0
365 84.3 87.6 0 0
370 89.3 92.5 0 0
375 94.3 97.6 0 0
380 99.3 102.5 0 0
385 104.3 107.6 106.08 0
390 109.3 112.5 109.52 0
395 114.3 117.6 0 0
400 119.3 122.5 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 272.35 275.7 275.7 30
10 267 270.8 264.65 1
15 262.2 265.75 252.05 0
20 257.05 260.85 247.35 26
25 252.25 255.9 250.05 13
30 247.25 250.85 249.09 135
35 242.3 245.85 221.72 43
40 237.3 240.9 223.28 27
45 232.35 235.9 197.13 90
50 228.5 230.1 227.04 1339
55 223.1 225.2 213.39 292
60 217.55 220.15 171.17 379
65 212.45 216 196.6 82
70 207.45 211.05 180.48 172
75 203.25 205.25 182.23 268
80 198.3 200.25 199.93 442
85 193.3 195.3 184 230
90 188.35 190.3 189.03 215
95 182.6 186.15 183.1 103
100 178.75 180.35 180.58 1953
105 173.4 175.45 180.15 200
110 168.45 170.4 169.39 353
115 163.45 165.5 153.23 290
120 158.55 160.45 162.86 797
125 153.85 155.2 154.68 922
130 148.6 150.9 148.76 617
135 143.6 145.6 146.21 286
140 138.65 141 138.9 956
145 133.8 135.15 136.36 362
150 128.9 131.2 130 57111
155 123.85 125.7 130.23 2237
160 118.95 120.2 118.5 10452
165 113.9 115.2 114.53 6193
170 108.95 111.2 109.52 5098
175 104 105.35 104.93 16730
180 98.85 100.3 99.8 43910
185 94.2 95.35 95.5 6799
190 89.15 90.4 90.2 3953
195 84.15 85.45 83.19 8011
200 79.5 80.4 80.53 21696
205 74.35 75.55 75.24 6525
210 69.35 70.5 70.35 13984
215 64 65.6 65.5 13278
220 59.1 60.6 60.25 13628
225 54.6 55.65 55.22 24949
230 49.55 50.7 50.5 20632
235 44.8 45.8 45.3 25552
240 40.15 40.65 40.58 28728
245 35.45 35.65 35.5 18284
250 30.7 30.9 30.8 47995
255 26 26.2 26.05 32166
260 21.5 21.7 21.77 61240
265 17.15 17.55 17.3 33388
270 13.35 13.5 13.55 86210
275 9.9 10.05 9.94 19086
280 6.95 7.15 7 40823
285 4.65 4.8 4.75 27306
290 3 3.1 2.99 51140
295 1.85 1.9 1.84 19661
300 1.06 1.15 1.11 58466
305 0.65 0.69 0.7 12522
310 0.39 0.42 0.4 56868
315 0.24 0.25 0.24 11607
320 0.15 0.16 0.15 14050
325 0.1 0.11 0.11 2943
330 0.07 0.08 0.07 9166
335 0.03 0.06 0.05 443
340 0.02 0.05 0.03 4833
350 0.02 0.03 0.02 12476
360 0 0.1 0.02 2445
370 0 0.02 0.01 3182
380 0 0.04 0.01 8090
390 0 0.01 0.01 14681
400 0 0.05 0.01 774
410 0 0.06 0.01 297
420 0 0.08 0.01 1650
430 0 0.21 0.01 720
440 0 0.21 0.01 4084
450 0 0.01 0.01 1716

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.21 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.21 0.01 2367
35 0 0.21 0.01 152
40 0 0.21 0.01 1016
45 0 0.21 0.02 2381
50 0 0.01 0.01 6165
55 0 0.21 0.01 866
60 0 0.1 0.01 1808
65 0 0.01 0.01 5734
70 0 0.21 0.01 2823
75 0 0.03 0.01 3753
80 0 0.02 0.01 2477
85 0 0.1 0.01 1799
90 0 0.04 0.01 1910
95 0 0.05 0.01 6035
100 0 0.01 0.01 6926
105 0 0.21 0.01 5273
110 0 0.22 0.01 2928
115 0 0.22 0.01 1349
120 0 0.21 0.01 3596
125 0 0.22 0.01 3277
130 0 0.22 0.01 9383
135 0 0.08 0.01 4028
140 0 0.22 0.01 4248
145 0 0.01 0.01 4547
150 0 0.02 0.01 63352
155 0 0.07 0.01 6142
160 0 0.22 0.01 14546
165 0 0.05 0.01 14843
170 0.01 0.02 0.01 27493
175 0 0.05 0.01 25047
180 0.01 0.1 0.02 61394
185 0 0.05 0.01 16743
190 0.01 0.24 0.03 16455
195 0.02 0.25 0.04 17954
200 0.03 0.06 0.05 43607
205 0.04 0.07 0.05 15370
210 0.06 0.07 0.06 35452
215 0.08 0.09 0.08 17317
220 0.11 0.12 0.1 22094
225 0.14 0.16 0.15 14922
230 0.19 0.2 0.2 26442
235 0.26 0.28 0.25 15385
240 0.35 0.38 0.36 21778
245 0.49 0.52 0.49 11007
250 0.7 0.73 0.72 28375
255 1.02 1.06 1.05 13081
260 1.49 1.52 1.51 18719
265 2.2 2.33 2.25 12972
270 3.25 3.4 3.34 18470
275 4.75 4.9 4.74 17068
280 6.85 7 6.95 5026
285 9.6 9.75 9.5 5868
290 12.95 13.15 12.95 1236
295 16.95 17.2 16.9 1124
300 21.35 22.25 22.39 1173
305 25.55 27.35 26.5 489
310 30.2 32.35 30.7 27
315 35 37.35 36.1 0
320 40.05 42.3 41.82 1
325 45 47.35 44.82 0
330 50.05 52.3 48.73 0
335 55 57.35 53.75 0
340 60.05 62.3 54.5 0
350 70.05 72.3 94.24 0
360 80.05 82.3 81.35 3
370 90.05 92.3 86.57 0
380 100.05 102.3 0 0
390 110.05 112.3 116.3 0
400 120.05 122.3 117.67 0
410 130.05 132.3 125.3 0
420 140.05 142.3 138.75 2
430 150.05 152.3 148.77 0
440 160.05 162.3 0 0
450 170.05 172.3 0 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 167.75 171.45 0 0
120 157.8 161.5 0 0
125 152.75 156.5 0 0
130 147.85 151.55 0 0
135 142.9 146.6 0 0
140 137.8 141.6 0 0
145 132.95 136.65 0 0
150 127.85 131.65 0 0
155 123 126.7 0 0
160 118.05 121.75 0 0
165 113.1 116.75 0 0
170 108.1 111.8 0 0
175 103.15 106.8 0 0
180 98.15 101.85 0 0
185 93.2 96.9 0 0
190 88.15 91.95 0 0
195 83.25 86.95 0 0
200 78.2 82 78.35 0
205 73.3 77.05 0 0
210 68.3 72.1 0 0
215 63.4 67.2 66.61 2
220 58.5 62.25 59.44 0
225 53.55 57.35 56 0
230 48.9 51.65 51.04 8
235 43.85 47.6 45.87 25
240 39 42.75 40.3 524
245 34.2 37.95 36.63 206
250 30.55 32 31.8 9
255 26.15 27.4 27.09 6
260 21.55 22.6 22.36 2
265 17.4 18.75 18.37 20
270 13.7 14.85 14.06 55
275 10.5 11.2 11.1 118
280 7.6 8 7.8 240
285 5.35 5.6 5.5 723
290 3.45 3.7 3.6 310
295 2.21 2.47 2.48 487
300 1.4 1.57 1.48 309
305 0.86 1 0.97 82
310 0.46 0.67 0.67 295
315 0.27 0.43 0.31 68
320 0.15 0.31 0.26 1
325 0.07 0.43 0 0
330 0.02 0.18 0.12 6
335 0.02 0.15 0.07 5
340 0 0.06 0.05 17
345 0 0.11 0 0
350 0 0.3 0 0
355 0 0.1 0 0
360 0 0.09 0.06 0
365 0 0.29 0 0
370 0 0.48 0 0
375 0 0.28 0 0
380 0 0.28 0 0
385 0 0.28 0 0
390 0 0.28 0 0
395 0 0.28 0 0
400 0 0.28 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.28 0 0
120 0 0.48 0 0
125 0 0.28 0 0
130 0 0.28 0 0
135 0 0.28 0 0
140 0 0.28 0 0
145 0 0.28 0 0
150 0 0.28 0 0
155 0 0.29 0 0
160 0 0.29 0 0
165 0 0.44 0 0
170 0 0.49 0 0
175 0 0.3 0 0
180 0 0.3 0 0
185 0 0.31 0.07 1
190 0 0.32 0 0
195 0 0.13 0 0
200 0 0.14 0.1 6
205 0 0.16 0 0
210 0.03 0.17 0.15 7
215 0.05 0.2 0.14 0
220 0.1 0.24 0.2 33
225 0.14 0.28 0.26 0
230 0.2 0.36 0.28 14
235 0.29 0.45 0.44 0
240 0.41 0.75 0.53 70
245 0.58 0.77 0.76 70
250 0.83 1.03 0.9 60
255 1.2 1.39 1.27 247
260 1.75 2 1.83 299
265 2.54 2.82 2.56 398
270 3.65 4 3.79 77
275 5.25 5.6 5.4 176
280 7.35 7.75 7.5 75
285 9.3 10.45 10 30
290 12.4 13.75 13.1 3
295 16.75 18.2 0 0
300 21.05 22.9 21.18 42
305 24.35 27.95 24.89 1
310 29.25 33 32.35 1
315 34.25 38 0 0
320 39.25 43 43.37 0
325 44.25 48 0 0
330 49.25 53 0 0
335 54.25 58 0 0
340 59.25 62.75 0 0
345 64.25 68 0 0
350 69.25 73 0 0
355 74.25 78 0 0
360 79.25 83 0 0
365 84.25 88 0 0
370 89.25 93 0 0
375 94.25 98 0 0
380 99.25 103 0 0
385 104.25 108.1 0 0
390 109.25 113 0 0
395 114.25 118 0 0
400 119.25 123 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 177.75 181.45 180.65 18
105 172.9 176.45 177.65 2
110 167.95 171.6 169.45 60
115 163 166.55 164.48 2
120 158.05 161.55 160.35 75
125 153.1 156.6 155.3 27
130 148.15 151.65 156.13 83
135 143.15 146.7 143.6 11
140 138.2 141.75 146.45 129
145 133.25 136.8 143.35 14
150 129.15 130.95 129.75 113
155 123.35 126.9 132.18 27
160 118.45 121.95 128.25 153
165 113.5 117 104.22 59
170 108.7 112.05 112.12 128
175 103.75 107.15 106.5 98
180 98.7 101.1 108 180
185 93.9 97.3 95.75 161
190 88.85 92.35 89.25 212
195 85.1 86.6 84.65 425
200 79.95 81.65 80.14 1404
205 75.25 76.75 83.75 762
210 70.4 72.7 75.55 1095
215 65.55 66.95 72.69 1331
220 61 61.7 62.09 3484
225 56.2 57.2 55.43 2860
230 51.45 52.15 51.53 5582
235 46.75 47.25 47.49 4164
240 42.25 42.65 42.55 5849
245 37.75 38.3 38.25 6311
250 33.45 33.9 34 5702
255 29.25 29.7 29.87 41332
260 25.25 25.7 25.75 9699
265 21.6 21.8 21.9 7157
270 18.1 18.3 18.35 11921
275 14.95 15.1 15.22 16816
280 12.1 12.25 12.28 9276
285 9.6 9.8 9.65 9091
290 7.5 7.65 7.59 14476
295 5.75 5.9 5.98 7458
300 4.35 4.5 4.43 28843
305 3.25 3.4 3.45 3624
310 2.44 2.51 2.46 67073
315 1.8 1.87 1.85 1996
320 1.32 1.38 1.37 16226
325 0.97 1.01 1.08 1038
330 0.7 0.74 0.76 3313
335 0.51 0.55 0.54 305
340 0.37 0.41 0.4 2500
345 0.27 0.31 0.3 4
350 0.2 0.23 0.22 1624
360 0.1 0.13 0.12 533
370 0.06 0.08 0.07 8967
380 0.02 0.05 0.05 768
390 0 0.24 0.03 922
400 0.01 0.12 0.02 6197
410 0 0.01 0.02 286
420 0 0.22 0.01 162
430 0 0.01 0.01 252
440 0 0.22 0.01 162
450 0 0.22 0.01 652

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.03 0.02 613
105 0 0.23 0.02 372
110 0 0.24 0.02 198
115 0 0.24 0.05 81
120 0 0.08 0.1 171
125 0.01 0.25 0.04 615
130 0 0.26 0.04 476
135 0 0.11 0.05 636
140 0.04 0.27 0.05 1261
145 0.05 0.28 0.08 1681
150 0.05 0.29 0.09 598
155 0.04 0.31 0.09 462
160 0.08 0.21 0.12 3105
165 0.1 0.21 0.14 1015
170 0.12 0.16 0.16 1359
175 0.11 0.23 0.18 2477
180 0.16 0.21 0.24 3774
185 0.17 0.25 0.27 3815
190 0.24 0.29 0.32 1601
195 0.3 0.33 0.33 2012
200 0.35 0.43 0.37 6070
205 0.43 0.46 0.44 4576
210 0.52 0.55 0.53 7982
215 0.62 0.66 0.61 3331
220 0.76 0.8 0.76 16764
225 0.93 0.97 0.93 3755
230 1.15 1.2 1.13 8186
235 1.44 1.49 1.4 2132
240 1.8 1.85 1.8 4230
245 2.2 2.34 2.26 8725
250 2.79 2.94 2.84 5357
255 3.6 3.75 3.6 4245
260 4.55 4.7 4.61 3473
265 5.75 5.9 5.72 7380
270 7.25 7.35 7.16 3728
275 9 9.2 9.06 2635
280 11.15 11.35 11.2 3436
285 13.45 13.85 13.45 2167
290 16.05 17.5 16.29 594
295 18.85 20.05 20.25 203
300 22.65 24.5 23.31 733
305 26.5 28.05 28.93 334
310 30.75 32.35 33.65 525
315 36.25 36.95 36.6 55
320 39.75 42.65 37 18
325 44.4 48 46.79 1
330 49.75 52.6 43.11 1
335 54.65 57.7 0 0
340 59.75 62.6 85.35 0
345 64.65 67.7 0 0
350 69.75 72.6 102.19 0
360 79.75 82.65 0 0
370 89.75 92.65 0 0
380 99.75 102.65 0 0
390 109.75 112.65 0 0
400 119.75 122.65 0 0
410 129.75 132.65 0 0
420 139.75 142.65 0 0
430 149.75 152.65 0 0
440 159.75 162.65 0 0
450 169.75 172.9 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 187.85 191.6 189.64 133
95 183.05 186.65 118.29 8
100 178.15 181.7 187.6 54
105 173.2 176.85 170.67 30
110 168.25 171.8 170.28 21
115 163.35 166.9 164.96 189
120 158.4 161.95 160.41 76
125 153.45 157 144.32 129
130 149.15 151.8 149.09 227
135 144.2 146.95 144.99 300
140 139.35 141.9 139.25 327
145 134.85 136.5 133.89 225
150 129.35 132.1 130.28 574
155 123.95 127.45 132.46 218
160 119.6 122.25 119.23 396
165 114.65 116.85 115 269
170 109.85 112.4 111.35 787
175 104.85 107.6 101.96 446
180 100 102.6 100.27 633
185 95 97.75 96.9 625
190 90.9 92.75 90.5 699
195 86.05 87.9 92.27 1820
200 81 82.45 82.17 5611
210 71.7 72.65 70.6 4458
220 62.1 62.85 63.3 5536
230 53 53.45 53.55 6546
240 44.05 44.6 44.48 12709
250 35.45 36.05 36.35 13384
260 27.8 27.95 27.82 10311
270 20.75 20.9 20.8 11755
280 14.8 14.95 14.8 28643
290 10 10.15 10.05 11234
300 6.45 6.6 6.51 13894
310 4.05 4.15 4.05 6722
320 2.47 2.53 2.56 10515
330 1.44 1.55 1.56 2849
340 0.91 0.95 0.95 1777
350 0.55 0.6 0.58 2768
360 0.34 0.38 0.37 1766
370 0.22 0.23 0.23 13165
380 0.12 0.16 0.13 245
390 0.06 0.1 0.08 250
400 0.03 0.07 0.06 618
410 0.01 0.25 0.03 25
420 0.01 0.44 0.03 95
430 0 0.08 0.02 53
440 0 0.1 0.01 289
450 0 0.02 0.01 1498

Puts

Strike Bid Ask Last Price Open Interest
90 0.01 0.24 0.02 1043
95 0 0.24 0.02 259
100 0 0.21 0.03 806
105 0 0.07 0.03 927
110 0 0.26 0.05 506
115 0 0.11 0.05 501
120 0 0.11 0.09 625
125 0.01 0.19 0.06 1171
130 0 0.3 0.09 232
135 0.03 0.12 0.11 742
140 0.1 0.32 0.11 1634
145 0.06 0.24 0.12 803
150 0.05 0.21 0.15 2577
155 0.01 0.22 0.17 3284
160 0.13 0.21 0.22 5271
165 0.17 0.24 0.22 3891
170 0.06 0.33 0.29 10110
175 0.25 0.36 0.34 6572
180 0.3 0.41 0.4 5500
185 0.35 0.47 0.44 3690
190 0.42 0.5 0.47 9435
195 0.54 0.73 0.56 6968
200 0.59 0.75 0.65 7994
210 0.9 0.94 0.95 12865
220 1.29 1.34 1.36 18218
230 1.9 2.02 1.87 12372
240 2.74 2.89 2.81 9060
250 4.15 4.3 4.15 20026
260 6.2 6.3 6.09 5013
270 9.1 9.25 9.1 4017
280 13.05 13.25 13 3755
290 18.25 18.5 18.2 511
300 23.85 25.05 24.9 810
310 32.45 33.1 32.5 335
320 41.1 41.95 42.95 98
330 49.55 52.85 51.7 3
340 59.55 62.85 59.48 0
350 69.55 72.85 0 0
360 79.55 82.85 92.47 0
370 89.55 92.85 0 0
380 99.5 102.85 0 0
390 109.5 112.85 0 0
400 119.5 122.85 0 0
410 129.5 132.85 0 0
420 139.5 142.9 0 0
430 149.5 152.9 0 0
440 159.5 162.9 0 0
450 169.5 172.9 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 158.85 162.4 167.52 4
125 153.9 157.45 130.76 6
130 149.6 152.05 149.61 160
135 144.65 147.15 146.6 2021
140 139.2 142.75 133.61 94
145 134.45 137.85 143.41 31
150 129.45 132.95 122.48 39
155 125.35 127.55 127.36 602
160 119.65 123.15 118 1
165 114.75 118.3 122.03 6
170 109.9 113.4 111.85 20
175 105 108.55 97.5 5
180 100.15 103.7 103.22 31
185 95.3 98.85 106 29
190 90.55 94.05 90.81 69
195 85.8 89.25 95.31 242
200 81.75 83.6 85.61 335
205 77.4 78.35 78.01 174
210 71.7 74.65 73.24 944
215 68.05 69.3 68.76 172
220 63.35 64.1 62.77 541
225 58.8 59.55 59.2 887
230 54.25 55.05 55.39 595
235 49.95 50.6 50.4 767
240 45.75 46.3 45.6 3095
245 41.55 42.05 42.07 3300
250 37.45 37.95 37.97 1430
255 33.4 33.95 33.77 996
260 29.8 30.3 30.25 5063
265 25.5 26.65 27.05 1398
270 23.1 23.3 23.3 3216
275 19.8 20.2 20.25 3169
280 17.2 17.35 17.42 3136
285 14.6 14.75 14.85 4512
290 12.25 12.45 12.54 5062
295 10.25 10.4 10.5 6188
300 8.35 8.65 8.5 6696
305 6.95 7.1 7.12 6833
310 5.65 5.8 5.8 2711
315 4.6 4.75 4.75 2607
320 3.7 3.85 3.75 2012
325 3 3.1 3.23 2315
330 2.44 2.61 2.51 1130
340 1.58 1.64 1.7 574
350 1.02 1.07 1.08 1053
360 0.66 0.71 0.72 1051
370 0.42 0.47 0.46 122
380 0.27 0.31 0.33 2823
390 0.17 0.21 0.19 312
400 0.1 0.14 0.12 13051
410 0.05 0.3 0.08 30
420 0.03 0.07 0.07 152
430 0 0.25 0.03 11
440 0.01 0.24 0.03 190
450 0 0.07 0.01 784

Puts

Strike Bid Ask Last Price Open Interest
120 0.03 0.26 0.09 480
125 0.07 0.12 0.14 36
130 0.1 0.33 0.11 412
135 0.1 0.26 0.22 58
140 0.05 0.28 0.15 92
145 0.07 0.31 0.2 77
150 0.15 0.29 0.24 734
155 0.13 0.39 0.27 81
160 0.25 0.38 0.33 155
165 0.31 0.35 0.36 59
170 0.19 0.41 0.43 163
175 0.43 0.48 0.5 195
180 0.5 0.55 0.57 528
185 0.59 0.64 0.66 308
190 0.69 0.74 0.72 1123
195 0.81 0.86 0.88 793
200 0.96 1.01 1.12 4841
205 1.13 1.18 1.29 774
210 1.34 1.39 1.47 1219
215 1.57 1.64 1.84 3855
220 1.79 2.13 2.06 1605
225 2.18 2.31 2.47 6885
230 2.56 3 2.8 1933
235 3.15 3.3 3.15 3250
240 3.75 3.9 3.9 4850
245 4.5 4.65 4.45 2978
250 5.35 5.5 5.32 3719
255 6.4 6.55 6.46 1548
260 7.6 8.05 7.6 2046
265 8.85 9.2 8.98 1547
270 10.65 10.8 10.65 1162
275 12.5 12.7 12.45 1804
280 14.65 14.85 14.55 963
285 16.65 17.3 16.85 762
290 19.75 20.65 20.41 254
295 21.95 23 24.06 293
300 25.05 27.15 27.2 328
305 28.6 30.9 30.51 191
310 32.25 33.8 33.2 391
315 37.4 38.15 38.34 267
320 41.7 42.5 41.75 269
325 46.2 47.1 46.7 83
330 50.3 52.1 51.46 140
340 59.55 62.85 57 0
350 69.5 72.85 0 0
360 79.5 82.85 81.8 0
370 89.5 92.85 0 0
380 99.5 102.85 0 0
390 109.5 112.9 0 0
400 119.5 122.9 0 0
410 129.5 133.1 0 0
420 139.5 142.9 0 0
430 149.5 152.9 0 0
440 159.5 162.9 166.6 0
450 169.5 172.9 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 272.15 275.7 270.38 12
10 267.2 270.85 265.39 2
15 262.1 265.8 253.05 2
20 257.15 260.9 0 0
25 252.4 256 0 0
30 247.3 251.05 179.9 1
35 242.55 246.15 0 0
40 237.65 241.25 248 1
45 232.75 236.3 0 0
50 227.85 231.5 225.95 1
60 218 221.6 146.61 20
70 208.2 211.75 179.25 1
80 198.2 201.95 200.04 0
85 193.3 197.05 195.28 0
90 188.4 192.15 182.21 33
95 183.5 187.25 177.32 2
100 178.75 182.35 188.25 9
105 173.85 177.4 146.38 1
110 168.8 172.5 0 0
115 164.05 167.6 157.28 2
120 159.15 162.75 163.84 32
125 155.15 157.3 154.65 100
130 149.4 152.95 157.54 141
135 144.5 148.05 145.39 9
140 139.6 143.15 147.96 86
145 134.75 138.3 142.97 21
150 129.85 133.45 138.29 151
155 125 128.55 134.12 501
160 120.2 123.7 120.57 86
165 115.9 118.25 117.86 729
170 110.65 114.05 120.5 18
175 105.85 109.2 99.45 31
180 100.85 104.4 100.25 55
185 96.05 99.65 97 115
190 91.35 94.85 98 36
195 86.6 90.1 94.44 196
200 82.85 84.45 83.12 367
210 74 74.65 74.78 1104
220 64.75 65.55 65.2 921
230 56.05 56.65 55.71 1087
240 47.75 48.25 48.27 4970
250 39.8 40.3 40.08 2995
260 32.55 32.75 32.66 3055
270 25.8 26.05 25.87 2919
280 20 20.2 20 2425
290 15.05 15.25 15.3 3183
300 11.05 11.2 11.25 8177
310 7.9 8.05 8.15 4310
320 5.6 5.75 5.95 5584
330 3.9 4.05 4 1792
340 2.73 2.82 2.83 1282
350 1.89 2.14 2 1151
360 1.22 1.37 1.47 455
370 0.82 1.03 1.06 335
380 0.56 0.7 0.71 862
390 0.42 0.47 0.45 207
400 0.28 0.33 0.32 5959
410 0.19 0.24 0.23 234
420 0.12 0.17 0.4 97
430 0.1 0.12 0.1 231
440 0.04 0.09 0.09 94
450 0.02 0.07 0.06 1406

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 0.41 0.02 1047
15 0 0.23 0.01 3
20 0 0.41 0.01 1
25 0 0.12 0.01 2
30 0 0.36 0.01 50
35 0 0.62 0.01 66
40 0 0.37 0.02 144
45 0 0.23 0.02 47
50 0 0.23 0.01 55
60 0 0.23 0.03 109
70 0 0.24 0.02 101
80 0 0.15 0.03 13
85 0 0.26 0.11 22
90 0 0.27 0.1 6
95 0 0.28 0.1 15
100 0.05 0.29 0.08 139
105 0.05 0.3 0.1 34
110 0.05 0.45 0.1 72
115 0.1 0.14 0.16 25
120 0.11 0.16 0.18 93
125 0.13 0.18 0.32 35
130 0.16 0.2 0.25 665
135 0.2 0.23 0.22 110
140 0.22 0.27 0.41 91
145 0.08 0.31 0.41 132
150 0.13 0.36 0.4 1538
155 0.36 0.41 0.44 634
160 0.43 0.47 0.49 280
165 0.5 0.55 0.56 418
170 0.6 0.61 0.61 717
175 0.62 0.8 0.77 1011
180 0.79 0.85 0.89 2449
185 0.93 0.98 1.1 334
190 1.09 1.14 1.24 1090
195 1.27 1.33 1.45 1066
200 1.49 1.54 1.49 1535
210 2.04 2.1 2.21 5384
220 2.6 3.05 2.92 2464
230 3.8 3.95 4.05 4690
240 5.2 5.35 5.45 5638
250 7.1 7.25 7.4 6642
260 9.55 9.7 9.5 7280
270 12.25 12.95 12.76 2191
280 16.8 17 16.73 10356
290 21.8 22.05 22 357
300 27.8 28.85 28.3 203
310 34.8 36.05 34.83 201
320 42.65 43.45 43.54 234
330 51.35 52.25 52.14 805
340 60.35 62.1 61.25 17
350 69.55 72.85 65.46 2
360 79.55 82.85 0 0
370 89.55 92.85 0 0
380 99.55 102.85 0 0
390 109.55 112.85 136.95 0
400 119.55 122.85 153 0
410 129.55 132.85 0 0
420 139.55 142.85 0 0
430 149.55 152.85 0 0
440 159.55 162.85 0 0
450 169.55 172.85 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 272.15 275.85 262.55 0
10 267.2 270.8 0 0
15 262.25 265.95 195.15 3
20 257.35 260.9 0 7
25 253.3 255.55 185.35 3174
30 247.5 251.1 198.12 4
35 242.45 246.15 235.42 3
40 237.65 241.25 157.25 1
45 232.75 236.35 209.45 3
50 228.45 231.2 228.1 633
55 223 226.55 222.37 152
60 217.9 221.65 209.2 142
65 213.2 216.85 205.2 52
70 208.75 211.65 200.54 431
75 203.45 207 194.37 306
80 198.55 202.1 189.2 306
85 193.5 197.25 186.37 140
90 189.3 192.05 190.82 1726
95 183.9 187.45 176.95 311
100 179.9 181.75 181.42 2240
105 174.15 177.7 175.55 189
110 169.15 172.9 161.94 232
115 164.4 167.95 169.11 228
120 160.15 162.85 159.87 466
125 154.7 158.25 164 156
130 149.95 153.4 143.07 200
135 145.5 148.35 146.38 699
140 140.65 143.45 150.72 486
145 135.3 138.85 135.4 261
150 131.05 133.75 131.92 893
155 126.15 128.95 125.25 555
160 121.5 124 130.1 1063
165 117.25 119.2 117.9 555
170 111.75 114.3 113.4 2059
175 107 109.5 107.7 447
180 102.2 104.55 104.93 1679
185 98.2 99.45 99.35 994
190 93.6 94.6 94 5084
195 88.8 89.95 89.04 2751
200 84.35 84.95 84.9 6695
205 79.85 80.6 80.83 3922
210 75.25 75.8 74.9 5477
215 70.85 71.55 71.32 3764
220 66.45 66.95 66.46 5901
225 62.05 62.6 63.07 2920
230 57.85 58.4 58.37 9423
235 53.7 54.25 54.57 6633
240 49.65 50.15 50.55 6521
245 45.7 46.1 46.34 3278
250 41.9 42.4 42.39 18407
255 38.35 38.6 38.55 3133
260 34.8 35.05 34.87 6128
265 31.45 31.65 31.78 4814
270 28.25 28.45 28.4 10351
275 25.2 25.45 25.4 3967
280 22.4 22.6 22.83 12365
285 19.8 20 20 4327
290 17.4 17.6 17.54 9062
300 13.2 13.4 13.31 17418
310 9.85 10 10.24 8772
320 7.25 7.4 7.4 11601
330 5.25 5.4 5.31 6613
340 3.8 3.95 3.9 9416
350 2.77 2.87 2.81 2512
360 2 2.07 2.08 2091
370 1.43 1.51 1.48 694
380 1.03 1.1 1.12 424
390 0.73 0.8 0.77 6966
400 0.55 0.58 0.56 761
410 0.37 0.43 0.44 150
420 0.26 0.32 0.31 468
430 0.18 0.24 0.24 2631
440 0.13 0.18 0.21 20
450 0.11 0.14 0.13 231

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.23 0.01 4501
10 0 0.22 0.01 37
15 0 0.23 0.01 83
20 0 0.23 0.02 58
25 0 0.23 0.01 5760
30 0 0.23 0.03 452
35 0 0.03 0.01 1604
40 0 0.23 0.01 282
45 0 0.23 0.02 2514
50 0.01 0.24 0.03 2687
55 0 0.24 0.02 1572
60 0 0.24 0.06 87
65 0 0.16 0.04 95
70 0 0.26 0.03 80
75 0.01 0.07 0.02 136
80 0 0.27 0.05 844
85 0.05 0.28 0.08 887
90 0.05 0.3 0.1 659
95 0.05 0.11 0.1 702
100 0.05 0.13 0.11 2047
105 0.1 0.14 0.12 1737
110 0.1 0.16 0.14 2179
115 0.13 0.19 0.19 1436
120 0.16 0.2 0.2 2545
125 0.19 0.25 0.24 1456
130 0.16 0.27 0.27 1456
135 0.27 0.31 0.3 1441
140 0.27 0.35 0.35 3555
145 0.37 0.41 0.37 1728
150 0.43 0.48 0.44 10853
155 0.5 0.55 0.57 3538
160 0.53 0.63 0.66 10528
165 0.68 0.73 0.75 5671
170 0.8 0.84 0.9 8451
175 0.93 0.97 1.05 5275
180 1.07 1.13 1.07 5153
185 1.25 1.3 1.27 5207
190 1.45 1.51 1.52 10614
195 1.61 1.74 1.8 10091
200 1.9 2.02 1.95 9224
205 2.21 2.4 2.49 4492
210 2.56 2.73 2.6 6579
215 3 3.15 3.05 3076
220 3.5 3.65 3.5 8605
225 3.85 4.2 4.2 2250
230 4.5 4.85 4.66 6386
235 5.4 5.6 5.37 3563
240 6.3 6.45 6.27 3679
245 7.25 7.4 7.18 3470
250 8.35 8.5 8.35 3419
255 9.55 9.75 9.5 1823
260 10.95 11.15 10.91 2564
265 12.5 12.7 12.6 1915
270 14.25 14.45 14.79 1934
275 16 16.4 16.02 1115
280 18.15 18.55 18.2 1268
285 20.5 20.9 20.49 403
290 23.1 23.65 23.21 1684
300 28.3 29.7 29.15 181
310 35.85 36.9 37.25 197
320 43.5 45 44.3 96
330 51.8 52.75 52.93 202
340 59.65 62.8 61.82 266
350 69.25 73 65.37 1
360 79.65 82.8 74.28 0
370 89.65 92.75 0 0
380 99.65 102.75 127 0
390 109.65 112.75 144 0
400 119.65 122.75 113.64 0
410 129.65 132.75 0 0
420 139.65 142.8 0 0
430 149.65 152.8 0 0
440 159.6 162.8 0 0
450 169.6 172.8 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 121.5 125 124.6 13
165 116.7 120.25 0 0
170 111.95 115.5 0 0
175 107.2 110.8 118 1
180 102.55 106.1 103.92 11
185 97.9 101.4 107.21 7
190 93.25 96.7 0 0
195 89.55 91.2 89.48 2
200 85 86.95 85 6
205 80.65 81.7 86.5 1
210 76.2 77.3 74.91 4
215 71.8 73.5 0 0
220 67.45 68.45 75.05 12
225 63.2 64.2 58.35 9
230 58.95 59.75 59.98 51
235 54.95 55.9 55.09 5
240 51.1 51.9 50.5 80
245 47.25 48 46.52 16
250 43.35 44.05 43.83 31
255 39.7 40.6 39.7 58
260 36.3 36.9 37 203
265 33.05 33.6 32.65 205
270 29.95 30.4 29 437
275 26.9 27.55 26.75 73
280 23.9 24.5 24.75 257
285 21.65 21.9 22.18 455
290 18.55 19.45 19.89 318
295 16.5 17.55 16.7 233
300 14.9 15.15 15.15 574
305 12.55 13.3 13.52 182
310 10.35 11.65 11.25 184
315 8.9 10.5 9.8 101
320 8.6 9.1 8.99 29
325 7.4 8.65 7.33 53
330 6.4 6.9 6.5 131
335 5.55 5.75 5.55 12
340 4.75 4.95 4.85 26
345 4.1 4.3 4.2 17
350 3.5 3.7 3.6 88
355 3 3.2 3.18 5
360 2.61 2.96 2.92 31
365 2.24 2.56 2.32 89
370 1.93 2.05 2 4
380 1.42 1.7 2.03 4
390 1.05 1.15 1.27 20
400 0.77 0.87 0.88 50
410 0.57 0.66 0.87 14

Puts

Strike Bid Ask Last Price Open Interest
160 0.64 0.79 0.78 514
165 0.65 1.09 0.94 83
170 0.94 1.23 1.08 207
175 1.1 1.21 1.29 39
180 1.28 1.39 1.44 54
185 1.29 1.6 1.7 49
190 1.73 1.84 1.87 30
195 2.01 2.12 2.18 65
200 2.13 2.44 2.48 28
205 2.5 2.81 2.93 41
210 3.1 3.25 3.35 24
215 3.55 3.7 3.85 9
220 3.85 4.25 4.35 20
225 4.75 4.9 5.05 164
230 4.15 5.65 5.7 44
235 5.9 6.45 6.5 13
240 7.15 7.35 7.4 65
245 8.15 8.4 8.75 68
250 9.3 9.55 9.32 233
255 10.25 10.8 10 50
260 11.65 12.25 12.97 27
265 13.6 13.85 14.2 61
270 15.35 15.65 15.75 66
275 16.85 17.6 17.85 89
280 19 19.75 19.35 117
285 21.3 22.1 23 38
290 23.85 24.7 24.51 42
295 26.3 28.2 26.74 17
300 29.15 32.2 31.1 16
305 33.2 34 0 0
310 36.6 37.45 0 0
315 40.2 41.7 37.53 1
320 44 45.35 45.45 2
325 48.05 49.1 44.52 10
330 52.25 53.35 53.76 7
335 56.6 57.8 56.7 15
340 61.15 62.35 60.46 18
345 64.45 68.2 0 0
350 69.4 73.1 0 0
355 74.45 78 0 0
360 79.45 83 0 0
365 84.45 88 0 0
370 89.45 93 0 0
380 99.45 103 0 0
390 109.45 113 0 0
400 119.45 123 0 0
410 129.45 133 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 170 173.55 168.9 5
115 165.15 168.75 118.75 116
120 160.45 163.9 161.9 5
125 155.5 159.1 155.02 74
130 150.7 154.25 131.02 87
135 146 149.45 148.95 7
140 141.3 144.7 142.88 252
145 136.35 139.9 124.17 18
150 133.15 135.15 136.01 77
155 126.9 130.4 128.9 22
160 122.8 125.65 126.57 110
165 117.55 120.95 117.46 43
170 112.7 115.6 115.89 76
175 108.1 111.6 110.42 20
180 103.45 106.95 112.09 27
185 98.8 102.35 99.77 58
190 95.2 96.85 86.15 75
195 90.85 91.9 86.85 92
200 86.35 87.4 86.26 156
210 77.6 78.6 78.48 308
220 69.1 70.05 68.67 243
230 60.9 61.55 60.5 683
240 53 53.7 53.6 552
250 45.8 46.25 46.3 1579
260 38.9 39.3 38.22 1163
270 32.55 32.95 32.79 1385
280 26.9 27.15 27.16 1910
290 21.85 22.05 21.93 1188
300 17.4 17.7 17.94 1388
310 13.75 13.95 14 11011
320 10.75 10.95 10.9 539
330 8.35 8.55 8.15 1181
340 6.4 6.6 6.5 829
350 4.9 5.1 4.95 180
360 3.75 3.95 3.8 71
370 2.9 3.05 3.1 194
380 2.22 2.32 3.36 179
390 1.71 1.8 2.75 39
400 1.31 1.57 1.42 77
410 1.01 1.25 1.12 109
420 0.78 0.86 1.3 12
430 0.61 0.68 0.67 0
440 0.47 0.54 0.83 3
450 0.37 0.44 0.45 303

Puts

Strike Bid Ask Last Price Open Interest
110 0.11 0.38 0.24 387
115 0.13 0.43 0.54 20
120 0.24 0.36 0.32 582
125 0.21 0.54 0.4 31
130 0.27 0.47 0.45 38
135 0.32 0.68 0.61 46
140 0.54 0.62 0.6 18
145 0.47 0.71 0.7 18
150 0.58 0.96 0.94 68
155 0.67 1.11 0.92 105
160 0.99 1.24 1.14 428
165 1.15 1.23 1.27 271
170 1.13 1.59 2.34 469
175 1.33 1.62 1.66 249
180 1.66 1.94 1.89 607
185 1.9 2.23 2.11 715
190 2.13 2.42 2.44 267
195 2.47 2.76 2.81 371
200 3 3.15 3.25 1169
210 3.95 4.1 4.15 842
220 5.1 5.3 5.41 917
230 6.6 6.85 6.95 1289
240 8.55 8.75 9.05 902
250 10.9 11.1 11.1 827
260 13.75 13.95 14.25 439
270 17.2 17.45 18 407
280 21.3 21.55 21.95 497
290 25.85 26.9 26.4 170
300 31.55 32.25 32 9932
310 38 38.85 34.93 85
320 45.2 46.1 46.16 80
330 53.05 54.1 54.15 52
340 61.65 62.75 63.06 40
350 69.45 73 71.3 5
360 79.35 83.1 74.3 0
370 89.45 92.95 84.62 0
380 99.35 103.05 133.25 0
390 109.45 112.95 0 0
400 119.45 122.95 0 0
410 129.45 133.1 0 0
420 139.45 142.95 0 0
430 149.45 153 0 0
440 159.45 163 172.79 0
450 169.35 173 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 228.1 231.8 213 21
55 223.3 226.95 224.2 65
60 218.4 222.15 204.3 13
65 213.6 217.3 164.78 1
70 208.7 212.45 168.21 3
75 203.95 207.7 202.5 102
80 199.05 202.9 197.3 125
85 194.3 197.95 158.77 29
90 189.6 193.15 189.5 25
95 184.75 188.3 178.65 12
100 180.7 183.05 182.32 108
105 175.1 178.7 172.5 13
110 170.3 173.85 154.15 32
115 165.5 169.05 117.5 28
120 160.7 164.25 161.05 82
125 156.4 158.9 165.4 736
130 151.15 154.7 131.35 14
135 146.35 149.95 141.91 12
140 141.6 145.15 141.95 59
145 136.95 140.45 131.1 28
150 132.3 135.7 133.25 82
155 127.45 131 133.79 76
160 123.4 125.65 124.45 101
165 118.1 121.65 116.98 89
170 113.6 117 117 151
175 108.9 112.35 117.18 176
180 104.4 107.75 112.72 214
185 100.6 102.3 93.35 92
190 95.9 97.75 97.59 363
195 92.05 92.7 92.38 857
200 87.4 88.4 87.95 1546
205 83.25 84 82.31 1290
210 78.9 79.7 78.1 2075
215 74.5 75.3 75.22 537
220 70.35 71.05 70.9 1508
225 66.25 67 65.37 680
230 62.45 62.95 62.72 1985
235 58.35 59.05 58.39 1639
240 54.75 55.2 55.55 3121
245 50.9 51.55 49.85 1142
250 47.4 47.95 47.98 3010
255 43.95 44.35 43.86 1155
260 40.55 41.1 40.99 3984
265 37.2 37.85 37.45 2328
270 34.2 34.7 34.65 1655
275 31.3 31.8 31.47 2452
280 28.65 28.85 28.75 3043
285 26 26.2 26.14 2909
290 23.55 23.75 24.06 4506
295 21.25 21.45 21.5 2119
300 19.1 19.3 19.2 14316
310 15.3 15.5 15.67 6680
320 12.15 12.3 12.15 1781
330 9.55 9.75 9.95 3475
340 7.45 7.65 7.6 515
350 5.85 6 6 1301
360 4.55 4.7 4.6 364
370 3.55 3.7 3.75 445
380 2.78 2.87 2.79 167
390 2.17 2.26 2.25 362
400 1.7 1.79 1.76 1784
410 1.34 1.42 1.55 65
420 1.06 1.29 1.12 203
430 0.84 1.07 0.93 29
440 0.67 0.74 1.05 63
450 0.53 0.6 0.61 127
460 0.43 0.49 0.49 5
470 0.35 0.41 0.56 2
480 0.28 0.34 0.48 54
490 0.22 0.29 0.3 5
500 0.18 0.24 0.37 39
510 0.15 0.21 0.2 17
520 0.01 0.18 0.21 67
530 0.1 0.16 0.13 1051

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 545
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0 0.2 0.07 13
70 0 0.22 0.12 129
75 0 0.25 0.1 149
80 0.1 0.35 0.17 11
85 0.1 0.4 0.24 41
90 0.1 0.31 0.27 46
95 0.1 0.22 0.18 46
100 0.09 0.25 0.21 414
105 0.12 0.29 0.26 235
110 0.16 0.33 0.3 156
115 0.19 0.38 0.34 372
120 0.31 0.63 0.42 1175
125 0.29 0.62 0.58 33
130 0.36 0.69 0.55 315
135 0.42 0.78 0.69 131
140 0.51 0.73 0.74 252
145 0.77 1 0.92 770
150 0.89 0.96 1.03 3590
155 1.03 1.1 1.13 1043
160 1.19 1.32 1.3 3395
165 1.31 1.51 1.48 2555
170 1.46 1.69 1.67 3212
175 1.8 2.07 1.81 1818
180 1.95 2.24 2.18 1680
185 2.29 2.5 2.38 3288
190 2.63 2.79 2.79 2324
195 3.05 3.2 3.3 3638
200 3.5 3.6 3.7 7592
205 3.95 4.1 4.3 4073
210 4.5 4.65 4.75 3124
215 5 5.25 5.43 1997
220 5.65 5.95 5.75 1322
225 6.45 6.7 6.85 2350
230 7.4 7.55 7.81 2029
235 8.35 8.5 8.81 1050
240 9.4 9.55 9.4 5463
245 10.55 10.75 11.06 1284
250 11.8 12 11.75 4594
255 13.2 13.4 13.72 2898
260 14.65 14.95 15.21 2243
265 16.4 16.65 16.41 1519
270 18.2 18.45 18.25 1187
275 19.7 20.45 20.65 414
280 22.35 22.6 23.25 387
285 24.65 24.95 25.28 341
290 26.6 27.9 27.7 217
295 29.45 30.65 29.68 49
300 32.3 33.45 34.37 594
310 37.15 40.6 38.85 32
320 45.85 47.75 46.88 78
330 53.55 54.6 54.09 159
340 62 63.1 62.75 270
350 71.05 72.25 72.85 70
360 79.45 83 83 1
370 89.45 93 0 0
380 99.45 103 103.77 0
390 109.45 113 0 0
400 119.45 122.95 127.18 0
410 129.45 133 0 0
420 139.45 143 147.75 0
430 149.45 153 0 0
440 159.45 163 0 0
450 169.45 173 0 0
460 179.45 182.95 0 0
470 189.45 192.95 0 0
480 199.45 203 0 0
490 209.45 213.1 0 0
500 219.45 223 0 0
510 229.35 233.1 0 0
520 239.45 243 0 0
530 249.45 252.95 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 271.9 275.75 264.64 2
10 267 270.9 245.23 0
15 262.1 266.5 186.06 5
20 257.1 261.05 240.8 5
25 252 256.2 184.65 2
30 247.6 251.4 199.1 10
35 242 246.6 0 3
40 237.85 241.8 161.68 5
45 233.05 236.95 0 57
50 228.6 232.05 219.15 1982
60 219.05 222.6 223.25 279
70 209.9 212.8 203 2524
80 200.3 202.95 202 394
85 195.35 198.8 197.23 652
90 190.2 193.95 180.5 478
95 185.4 189.35 187.67 101
100 180.95 183.8 181.5 3196
105 176.15 179.7 168.76 176
110 171.4 174.95 173.91 476
115 166.65 170.2 174.65 293
120 162.3 164.1 163.22 1198
125 157.25 160.8 158.06 418
130 152.4 156.05 153.55 1422
135 148.1 151.45 148.67 659
140 143.2 146.6 145.5 1065
145 138.55 142.1 132.31 479
150 133.95 137.05 135.95 499
155 130.25 131.95 130.96 297
160 125.1 127.8 125.58 1041
165 120.95 123.8 129.65 487
170 116.75 118.5 117 1124
175 112.35 113.5 113.03 846
180 107.85 109 108.55 984
185 103.45 104.4 104.12 1304
190 99.1 100.05 98.68 1007
195 94.85 95.75 94.41 1087
200 90.8 91.55 91.15 23743
210 82.5 83.1 81.95 5923
220 74.5 75.15 74.3 3529
230 66.8 67.25 66.76 5242
240 59.3 59.95 59.85 5879
250 52.35 52.75 53.12 9833
260 45.8 46.3 46.28 4620
270 39.6 40.2 40.23 5696
280 34.05 34.55 34.25 4007
290 29.05 29.3 29.35 8250
300 24.45 24.7 24.8 9329
310 20.45 20.7 20.6 3169
320 16.95 17.25 17.2 8725
330 14 14.2 14.15 1853
340 11.45 11.7 11.77 1135
350 9.4 9.6 9.6 7817
360 7.65 7.85 7.85 2388
370 6.25 6.45 6.35 2679
380 5.1 5.3 5.35 1246
390 4.15 4.35 4.2 264
400 3.4 3.55 3.6 702
410 2.81 2.92 2.86 355
420 2.32 2.42 2.39 621
430 1.74 2.01 2.58 359
440 1.59 1.68 1.69 136
450 1.34 1.42 1.42 1564
460 1.12 1.21 1.19 19
470 0.95 1.03 1.01 12
480 0.8 0.88 0.96 72
490 0.69 0.76 0.77 32
500 0.59 0.67 0.62 202
510 0.51 0.58 0.55 18
520 0.25 0.52 0.72 23
530 0.4 0.46 0.49 604

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.38 0.02 104
10 0 0.24 0.02 97
15 0 0.2 0.01 629
20 0 0.22 0.02 2870
25 0 0.25 0.03 529
30 0 0.23 0.04 1174
35 0 0.14 0.03 1390
40 0 0.27 0.04 289
45 0 0.24 0.03 673
50 0.01 0.08 0.1 2165
60 0.03 0.1 0.1 1487
70 0.1 0.38 0.15 173
80 0.17 0.25 0.22 3395
85 0.12 0.38 0.25 225
90 0.2 0.31 0.29 1653
95 0.27 0.38 0.34 2523
100 0.37 0.42 0.39 2409
105 0.4 0.48 0.45 2706
110 0.41 0.54 0.5 1509
115 0.54 0.62 0.59 1401
120 0.66 0.8 0.69 1570
125 0.73 0.8 0.77 3240
130 0.83 0.99 0.89 1074
135 0.96 1.17 1.04 1502
140 1.14 1.29 1.17 1279
145 1.27 1.36 1.34 1061
150 1.46 1.61 1.56 1872
155 1.66 1.86 1.75 802
160 1.9 2.04 1.96 3078
165 2.06 2.39 2.27 1403
170 2.42 2.56 2.56 2283
175 2.69 3.05 2.93 1540
180 3.15 3.3 3.29 3226
185 3.55 3.7 3.58 1451
190 4 4.15 4.2 2962
195 4.5 4.7 4.55 1724
200 5.05 5.25 5.15 10120
210 6.2 6.6 6.43 2607
220 7.9 8.2 7.98 9852
230 9.9 10.1 9.95 3659
240 12.15 12.4 12.27 6962
250 14.8 15.05 14.93 2375
260 17.95 18.2 17.86 3529
270 21.55 21.85 22.1 1927
280 25.7 26.05 26.25 2287
290 29.95 30.8 31.6 266
300 35.7 36.3 35.8 5258
310 40.45 43.95 43 81
320 48.2 49.1 49.3 73
330 55.45 56.45 57.01 139
340 63.3 65.75 64.76 285
350 71.8 73 74 78
360 80.9 83.25 81.44 75
370 89.45 93.4 91.17 0
380 99.45 103 101.61 0
390 109.45 113 120.22 0
400 119.45 123 115.05 0
410 129.45 133 140.2 0
420 139.45 143 0 0
430 149.45 153 0 0
440 159.45 163.2 0 0
450 169.45 173 193.1 0
460 179.45 183 0 0
470 189.45 193 0 0
480 199.45 203 0 0
490 209.45 213 0 0
500 219.45 223 0 0
510 229.45 233 0 0
520 239.45 243 0 0
530 249.45 253 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 271.9 276.5 274.2 20
10 266.5 271.5 268.81 56
15 262 266.35 252.65 188
20 257 261.5 240.33 29
25 252 256.4 172.1 5
30 247.6 251.5 192.4 4
35 242.5 247.5 0 5
40 238.1 241.95 233.1 29
45 233 237.5 213.4 2
50 228.85 232.4 228.39 79
60 219.3 222.85 203.25 123
70 209.75 213.3 212.17 162
80 200.25 203.9 172.8 333
85 195.3 199.2 199 155
90 190.75 194.3 199.67 306
95 186 189.55 195 15
100 181.25 184.8 183.8 510
105 176.55 180.1 168.92 65
110 171.8 175.35 173.62 193
115 167.1 170.65 168.26 57
120 162.4 165.95 163 556
125 158.05 161.3 159.51 248
130 153.05 156.6 153.8 306
135 148.6 152.05 149.83 1576
140 144.5 147.3 145 1564
145 139.1 142.55 142.67 6389
150 134.65 137.75 135.28 1696
155 130.7 133.55 131.4 134
160 126 128.45 127.23 654
165 121.6 123.9 130.3 323
170 117.55 119.7 117.31 870
175 112.75 114.45 113.08 1448
180 108.45 110 109.19 910
185 104.35 105.5 104.88 766
190 100.05 101.15 100 931
195 95.8 96.9 95.19 658
200 91.7 92.45 92.42 12838
210 83.45 84.1 84.7 2075
220 75.6 76.35 76.55 4600
230 67.9 68.4 68.48 8949
240 60.5 61.35 61.15 8078
250 53.55 54.15 54.35 9385
260 47 47.85 47.65 14709
270 41.1 41.75 41.76 6964
280 35.5 36.05 35.78 14712
290 30.45 31 30.95 3235
300 25.9 26.1 25.94 22018
310 21.85 22.05 21.91 5333
320 18.3 18.5 18.4 10871
330 15.2 15.4 15.38 5391
340 12.6 12.8 12.8 1852
350 10.4 10.6 10.65 11300
360 8.6 8.75 8.7 3114
370 7.05 7.25 7.1 1853
380 5.8 6 5.8 1634
390 4.8 4.95 5.15 1348
400 4 4.1 4.15 3229
410 3.25 3.4 3.35 1293
420 2.71 2.83 2.78 1730
430 2.26 2.36 2.38 540
440 1.89 2.13 1.96 1107
450 1.62 1.68 1.65 15132
460 1.33 1.66 1.45 60
470 1.13 1.23 1.22 85
480 0.97 1.26 1.16 28
490 0.83 0.91 0.9 41
500 0.75 0.8 0.78 351
510 0.62 0.7 0.69 85
520 0.54 0.62 0.58 14
530 0.5 0.54 0.51 1662
540 0.41 0.48 0 0
550 0.35 0.43 0.42 1043

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3105
10 0 0.25 0.02 143
15 0 0.64 0.02 83
20 0 0.65 0.02 3437
25 0 0.45 0.03 2620
30 0 0.26 0.03 46
35 0 0.27 0.06 117
40 0 0.28 0.06 976
45 0.01 0.3 0.04 85
50 0.07 0.31 0.08 2433
60 0.11 0.36 0.12 705
70 0.1 0.38 0.19 149
80 0.2 0.27 0.23 704
85 0.1 0.45 0.28 163
90 0.27 0.35 0.31 1542
95 0.25 0.48 0.37 901
100 0.38 0.49 0.46 3633
105 0.2 0.56 0.46 2338
110 0.51 0.59 0.56 382
115 0.59 0.67 0.65 887
120 0.69 0.77 0.76 2599
125 0.79 0.98 0.86 792
130 0.83 1.05 1 3755
135 0.87 1.21 1.11 1486
140 1.14 1.49 1.25 2097
145 1.28 1.54 1.51 11323
150 1.6 1.74 1.62 4400
155 1.6 2.05 1.91 669
160 2.05 2.24 2.18 5797
165 2.19 2.52 2.36 4240
170 2.58 2.84 2.7 8669
175 3 3.15 3.15 3176
180 3.35 3.55 3.65 8740
185 3.8 4 4.15 5281
190 4.3 4.45 4.65 6272
195 4.85 5 4.97 2774
200 5.4 5.6 5.45 19281
210 6.75 7 6.75 12097
220 8.25 8.65 8.67 11508
230 10.4 10.6 10.8 5716
240 12.75 13 12.7 9583
250 15.45 15.7 15.7 9518
260 18.6 18.9 18.64 3553
270 22.3 22.6 22.29 2416
280 26.45 26.75 26.35 2364
290 30.85 31.6 31.25 1223
300 36.15 37.25 36.45 628
310 41.3 42.95 43.31 209
320 47.3 51.2 50.6 232
330 56.05 57.05 57.66 188
340 63.85 66.5 65.62 365
350 72.2 74.5 72.69 222
360 81.2 83.5 81.2 115
370 89.45 93.25 84.35 0
380 99.45 103 102.11 0
390 109.45 113 111.8 0
400 119.45 123 179 0
410 129.45 133 0 0
420 139.45 143 165 0
430 149.45 153 0 0
440 159.45 163 162.08 0
450 169.45 173 245.9 0
460 179.45 183 0 0
470 189.4 193 0 0
480 199.45 203 0 0
490 209.45 213 0 0
500 219.45 223 0 0
510 229.45 233 0 0
520 239.45 243.2 0 0
530 249.45 253.2 260.32 0
540 259.45 263.2 0 0
550 269.45 273.2 0 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 273 1
10 266.5 271.5 0 0
15 261.5 266.5 270.3 1
20 257 262 0 0
25 252 257 0 0
30 247.5 252.5 0 0
35 242.5 247.5 0 0
40 238 243 0 0
45 233 238 0 0
50 228.5 233.5 223.45 9
55 224 228.5 225.2 54
60 219 224 213 16
65 214.95 219.5 193 4
70 210.4 214.3 0 0
75 205.7 209.65 143 42
80 201.05 204.95 184.62 232
85 196.4 200.3 204.5 98
90 191.75 195.65 124.8 15
95 187.1 190.9 165.15 40
100 182.7 186.25 181.8 121
105 178.1 181.65 177 31
110 173.5 177.05 173.95 43
115 168.9 172.45 162 99
120 164.35 167.9 157.02 73
125 159.8 163.35 157 111
130 155.65 158.75 156 227
135 151.1 154 149.51 86
140 146.1 149.85 140.63 234
145 141.65 145.4 135.86 124
150 137.4 141 138.25 158
155 133 136.6 136.3 138
160 128.9 131.45 133.65 265
165 125.6 127.05 132.45 156
170 120.8 122.85 125.05 239
175 116.1 118.2 117.37 262
180 112.9 114.2 112 968
185 107.8 110.6 109.66 157
190 103.8 105.2 105 686
195 100.6 101.15 109.75 354
200 96.65 97.45 97.55 7142
210 88.9 89.35 88.92 4181
220 81.35 81.85 81.6 3962
230 74.15 74.6 73 3452
240 67.25 67.7 67.81 1101
250 60.7 61.15 61 2183
260 54.5 54.9 55.03 1400
270 48.65 49.1 48.9 3784
280 43.25 43.6 43.48 6835
290 38.2 39.05 38.5 1290
300 33.6 33.9 33.6 3981
310 29.35 29.7 29.6 692
320 25.6 25.9 25.6 872
330 22.2 22.55 22.33 2475
340 19.2 19.5 19.45 835
350 16.55 16.95 16.8 2935
360 14.25 14.55 14.2 378
370 12.2 12.5 12.25 247
380 10.5 10.8 10.55 208
390 9 9.3 9.05 213
400 7.7 8 7.8 924
410 6.65 6.9 6.7 227
420 5.7 5.95 6.1 358
430 4.9 5.1 5.1 545
440 4.25 4.45 4.25 202
450 3.65 3.85 3.8 1829
460 3.15 3.35 3.25 16
470 2.75 2.9 2.95 8
480 2.4 2.54 2.78 66
490 2.1 2.23 2.11 2
500 1.84 1.97 1.93 99
510 1.62 1.75 1.7 25
520 1.43 1.56 1.63 85
530 1.27 1.57 1.35 140
540 1.13 1.43 1.38 2
550 0.85 1.13 1.06 5

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 13
10 0 0.66 0.01 7
15 0 0.07 0.03 1
20 0 0.27 0.04 1
25 0 0.28 0.06 40
30 0 0.3 0.09 36
35 0 0.32 0.11 106
40 0 0.34 0 0
45 0 0.37 0 0
50 0 0.26 0.15 768
55 0.1 0.43 0.27 18
60 0.1 0.37 0.23 64
65 0.21 0.31 0.26 28
70 0.25 0.36 0.33 21
75 0.3 0.41 0.36 533
80 0.36 0.47 0.42 154
85 0.43 0.53 0.46 67
90 0.5 0.61 0.63 63
95 0.59 0.69 0.65 158
100 0.71 0.79 0.74 1267
105 0.79 0.9 1.09 431
110 0.92 1.02 1.31 76
115 1.05 1.16 1.52 46
120 1.21 1.32 1.28 453
125 1.38 1.71 1.51 503
130 1.58 1.89 1.67 407
135 1.79 1.91 1.92 458
140 2.04 2.16 2.18 148
145 2.31 2.43 2.45 223
150 2.6 2.74 2.69 2245
155 2.94 3.1 2.97 160
160 3.3 3.45 3.5 1249
165 3.7 3.85 3.85 1319
170 4.15 4.45 4.28 1544
175 4.6 4.8 4.9 1143
180 5.15 5.35 5.2 2402
185 5.7 5.95 6.05 438
190 6.35 6.55 6.6 1065
195 7.05 7.25 7.19 2725
200 7.8 8 8.2 3933
210 9.5 9.7 9.55 1378
220 11.45 11.7 11.76 1580
230 13.75 14.05 13.77 1269
240 16.35 16.7 16.85 686
250 19.4 19.75 19.4 885
260 22.8 23.65 22.72 566
270 26.6 27 27.2 819
280 30.85 31.25 30.89 936
290 35.55 36 36.15 364
300 40 41.25 41.4 132
310 45.35 49 46.66 153
320 50.95 54.85 52.95 53
330 57.7 61.6 60.88 72
340 64.95 68.9 66.95 31
350 74.5 76.65 74.73 22
360 81 84.9 86.65 69
370 91.4 93.7 92.77 50
380 99.3 103.25 96.65 2
390 109.3 113.25 104.9 0
400 119.3 123.25 121.55 0
410 129.3 133.25 0 0
420 139.3 143.25 164 0
430 149.3 153.25 0 0
440 159.3 163.2 0 0
450 169.3 173.2 171.94 0
460 179.3 183.2 0 0
470 189.3 193.2 0 0
480 199.3 203.2 203.65 0
490 209.3 213.2 0 0
500 219.3 223.2 0 0
510 229.3 233.2 0 0
520 239.3 243.2 0 0
530 249.3 253.2 0 0
540 259.3 263.2 0 0
550 269.3 273.2 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 272.55 5
10 266.5 271.5 0 0
15 261.5 266.5 270 51
20 257 262 0 0
25 252.5 257.5 0 0
30 247.5 252.5 0 0
35 243 248 0 0
40 238.5 243.5 0 0
45 234 239 0 0
50 229 234 230.5 1440
55 224.5 229.5 216.4 420
60 220 225 217.9 362
65 215.55 220.5 214.5 155
70 211 216 210 225
75 206.5 211.5 197.36 128
80 202 207 196 201
85 197.5 202.5 166.75 286
90 193 197.5 188.3 118
95 188.5 193 139.75 70
100 184 188.5 186.29 389
105 179.5 184 160.5 62
110 175 179.5 177.4 204
115 170.5 175.5 167.26 389
120 166.5 171 166.77 295
125 162 166.5 164.44 443
130 157.5 161.85 166.54 360
135 153 158 155.67 134
140 149 153.5 151.5 508
145 144.5 149 147.24 584
150 140.5 144.3 142.44 796
155 136 141 139.79 171
160 132.6 136.5 133.7 352
165 129.05 131.7 128.62 373
170 125 126.65 127.66 740
175 121 122.6 120.8 439
180 115.5 118.6 116.4 941
185 113 114.65 114.34 2691
190 107.5 110.8 109.52 1137
195 105.3 106.95 105.56 566
200 101.55 103.15 101.36 4379
205 97.85 99.45 98.92 1139
210 94.25 95.8 94.18 1180
215 90.65 92.2 91.47 1155
220 87.1 88.65 87.71 1553
225 83.7 85.95 84.1 2313
230 80.3 81.85 81.2 1797
235 77 78.5 77.22 554
240 73.8 75.2 73.9 716
245 70.6 72.05 71.5 828
250 67.5 69 67.45 5094
255 64.55 65.95 65.55 588
260 61.6 63 61.19 2784
265 58.95 60.15 59.72 813
270 56 58.4 57.25 2801
275 53.35 54.75 54.1 550
280 50.75 52 51.86 2111
285 48.25 49.6 48.97 753
290 45.95 47.1 46.5 2043
295 42.95 45.4 44.13 292
300 41.7 43.15 41.73 5692
305 38.55 39.95 40.22 741
310 36.5 38.9 37.65 742
315 35.5 35.9 35.88 1174
320 33.6 34.95 33.76 662
325 31.75 33.15 31.73 288
330 30 31.4 30.35 534
335 28.35 29.75 28.45 1664
340 26.8 29.5 27.1 232
345 25.3 25.65 25.56 99
350 23.85 24.25 24.2 1021
355 22.5 22.9 25.45 1713
360 21.2 21.6 25.5 425
365 20 20.35 20.25 166
370 18.85 19.2 18.7 216
375 17.75 18.1 17.8 307
380 16.7 17.05 16.65 363
385 15.75 16.05 16.24 112
390 14.8 15.15 14.75 142
395 13.95 14.3 13.9 379
400 12.15 13.45 13.5 4578
405 12.35 12.7 12.35 78
410 11.65 13 11.6 90
415 10.95 12.3 10.95 82
420 10.3 11.65 10.3 306
425 8.75 10 12.7 147
430 8.15 10.45 9.15 329
435 8.6 8.95 8.65 199
440 8.1 8.4 8.43 8498
450 6.2 10 7.47 61
460 4 8.65 8.36 24
470 3.5 8.5 6.4 7
480 2.83 5.6 5.1 7
490 3.45 5.7 4.5 3
500 3.85 5.2 4 210
510 2.91 4.75 4.2 1
520 3.15 4.35 4.43 3
530 2.82 4 2.95 260
540 2.33 3.5 3 1
550 2.27 5 2.4 18

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.87 0.02 28
10 0 0.67 0 0
15 0 0.68 0 0
20 0 0.3 0 0
25 0 0.33 0 0
30 0 0.35 0 0
35 0 0.19 0 0
40 0 0.22 0 0
45 0 0.26 0 0
50 0.1 0.31 0.29 483
55 0.24 0.36 0.31 38
60 0.29 0.42 0.39 112
65 0 0.48 0.44 495
70 0 0.55 0.5 195
75 0.31 0.63 0.6 84
80 0.4 0.73 0.66 285
85 0.65 0.84 0.96 77
90 0.61 1.15 0.98 80
95 0.55 1.47 0.99 35
100 1.11 1.82 1.14 763
105 0.66 1.59 1.36 114
110 1.04 2.17 1.53 849
115 1.25 2.17 2.1 878
120 1.77 2.6 1.89 555
125 1.88 2.87 2.28 584
130 2.25 3.8 2.48 258
135 2.52 3.2 2.9 284
140 2.83 3.55 3.27 2459
145 2.48 5.6 3.6 229
150 2.57 6 4 1102
155 4.25 6.45 4.35 351
160 4.75 5 5 1155
165 3 5.55 5.25 1058
170 5.85 6.1 5.92 925
175 6.45 6.7 6.55 1583
180 6.5 7.4 7.21 2942
185 5.5 8.1 8.1 796
190 8.6 8.9 8.89 1274
195 9.45 9.75 9.8 1570
200 8 10.6 10.63 5373
205 11.25 11.55 11.22 385
210 12.3 12.6 12.6 1184
215 13.4 13.7 14.09 778
220 14.55 14.9 15.1 700
225 15.75 16.1 15.86 750
230 17.05 17.45 17.25 1837
235 18.5 18.85 18.84 433
240 19.95 20.3 20.2 1783
245 21.45 21.9 21.65 462
250 23.15 23.55 23.55 942
255 24.85 25.3 24.92 396
260 26.65 27.15 27.08 833
265 28.6 29.05 29.42 328
270 29.6 31.1 31.04 516
275 31.7 33.25 33.1 369
280 34.9 35.45 35.4 1010
285 36.2 37.8 35.87 329
290 38.6 40.25 40.7 780
295 41.15 42.8 41 371
300 42.5 46.45 45.54 302
305 46.45 49.2 48.36 113
310 48 51.05 51.52 263
315 53.3 56 60.54 5
320 56.35 57.1 56.9 221
325 59.55 62.5 60.29 4
330 60.5 65.5 64.52 38
335 64 67 66.3 12
340 69.8 72.5 71.04 16
345 71 76 74.71 4
350 75 80 74.42 70
355 80.5 82.1 81.4 47
360 84.45 87.5 85.78 20
365 88.5 90.25 89.88 29
370 92.7 94.45 94.09 23
375 97.05 98.75 98.41 12
380 101.5 103.2 102.88 52
385 106.05 107.75 107.36 27
390 110.75 112.5 112.09 0
395 114 118.5 109.3 0
400 119 123.5 147 0
405 124 128.5 0 0
410 129 133.5 0 0
415 134 138.5 0 0
420 139 143.5 0 0
425 144 148.5 0 0
430 149 153.5 0 0
435 154 158.5 0 0
440 159 163.5 204.02 0
450 169 173.5 0 0
460 179 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 0 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 0 0
540 258.5 263.5 0 0
550 268.5 273.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 272.05 26
10 266.5 271.5 275.8 46
15 261.5 266.5 270.54 35
20 257 262 265.75 1
25 252.5 257.5 247.4 2
30 248 253 0 0
35 243 248 243.92 1
40 238.5 243.5 244.78 12
45 234 239 224.43 5
50 229.5 233.7 231.94 46
60 220.5 225.5 214.33 4
70 211.5 216 220.09 4
80 202 207 207.1 119
90 193.5 198 192.99 96
100 184.5 189 185.5 46
110 175.5 180.5 184.61 32
120 166.5 171.5 174.65 55
130 158 162.5 166.85 67
135 153.5 158.5 153.1 41
140 149.5 154 151 48
145 145 150 149.75 7
150 141 145.5 145 62
155 136.5 141.45 140.78 97
160 133.9 135.75 134.5 776
165 128.75 132.55 129.47 66
170 126 127.5 127.3 126
175 121.75 123.5 122.99 70
180 117.9 119.35 118.11 212
185 113.95 115.65 115.15 448
190 110.1 111.75 109.88 133
195 106.3 107.95 107.95 133
200 101.6 103.5 103.47 950
210 95.3 96.95 96.99 169
220 88.55 89.9 89.85 571
230 81.65 83.1 81 348
240 74.95 76.4 76.2 859
250 69.25 69.8 68.55 1299
260 63.4 63.95 63.78 1611
270 57.8 58.35 58.4 1889
280 52.55 53.1 53.15 1893
290 47.65 48.2 48.1 1313
300 43.1 43.55 43.34 5187
310 38.85 39.3 39.41 652
320 34.9 35.4 35.12 1130
330 31.3 31.85 31.48 779
340 28.05 28.9 28 2498
350 25.05 25.5 25.6 1483
360 22.35 22.8 23.15 488
370 19.9 20.35 20.15 216
380 17.75 18.15 18.03 2653
390 15.8 16.2 15.75 119
400 14.05 14.45 14.26 1222
410 12.55 12.9 12.5 205
420 11.15 11.5 11.2 188
430 9.95 10.25 10.03 149
440 8.85 9.2 8.98 71
450 7.9 8.2 8.15 2141
460 7.05 7.35 7.1 39
470 6.25 6.6 6.4 107
480 5.6 5.9 5.7 40
490 5 5.3 5.15 60
500 4.45 4.75 4.63 336
510 4 4.25 4.15 620
520 3.55 3.85 3.8 610
530 3.2 3.75 3.4 1048

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 378
10 0 0.69 0.05 5
15 0 0.7 0.05 1
20 0 0.32 0.08 1
25 0 0.16 0.1 1
30 0.02 0.18 0.13 125
35 0 0.21 0.17 1
40 0 0.25 0.21 13
45 0 0.3 0.26 1
50 0 0.34 0.31 349
60 0.34 0.46 0.42 64
70 0 0.6 0.53 15
80 0 0.78 0.69 30
90 0.65 1.02 0.9 23
100 0.93 1.25 1.25 151
110 0.9 2.26 1.6 16
120 1.74 2.57 2.12 95
130 2.3 2.88 2.59 49
135 2.41 3.4 3.1 47
140 2.43 6 3.35 33
145 2.71 4.1 3.6 18
150 2.99 5.2 4.2 205
155 4.4 4.75 4.68 21
160 4.9 5.25 5.21 327
165 5.45 6.75 5.77 413
170 6.05 6.4 6.25 882
175 6.65 7 6.93 206
180 5.35 7.65 7.62 275
185 6.1 8.4 8.2 101
190 7.9 9.2 9.21 134
195 8.75 10.1 10.1 389
200 10.65 11 10.72 462
210 12.7 13.85 12.8 384
220 15 15.3 15.4 2537
230 17.55 17.95 17.9 553
240 20.45 20.85 20.85 308
250 23.7 24.15 24.1 2887
260 27.25 27.8 27.44 744
270 31.2 31.75 31.58 319
280 35.5 36.15 36.71 1084
290 39.2 40.75 40.69 244
300 45.4 45.95 45.85 721
310 49.1 53.7 51.67 84
320 56.9 60 57.58 46
330 61 65.6 63.45 73
340 68.2 72.85 70.62 10
350 75.85 79.9 78.35 120
360 83 86.05 85.97 25
370 91 94.2 94.54 31
380 100 104.45 102.7 13
390 109 111.85 111.95 2
400 119 123.5 122.02 0
410 128.5 133.5 132.09 0
420 139 143.5 150.47 1
430 149 153.5 0 0
440 159 163.5 0 0
450 169 173.5 180.74 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 230.95 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 185 190 187.01 4
105 180.5 185.5 0 0
110 176 181 180 1
115 171.5 176.5 0 0
120 167.5 172 167.87 10
125 163 168 163.5 5
130 158.5 163.5 160.21 0
135 154.5 159.5 156.03 7
140 150 155 151.75 9
145 146 151 150.5 13
150 142 146.5 144.8 212
155 138 142.5 141.78 1
160 134 138.5 136.77 1
165 130 134.5 130.19 20
170 126 130.5 128.54 18
175 122 126.5 123.8 62
180 119.5 122.5 119.11 2
185 114.5 119 115.05 1
190 110 115 112.94 31
195 107 111.5 108.73 2
200 102.7 107.5 104.92 33
210 96.45 99.4 97.77 110
220 88.5 92.5 91.07 21
230 82.75 86.5 84.4 11
240 76.45 79.2 77.63 5
250 70.15 72.85 72.09 116
260 64.35 66.4 65.91 130
270 58.2 61.8 60.22 292
280 54.4 57.5 55.25 444
290 49.5 52.05 50.14 133
300 45.6 46.5 46.07 94
310 40.5 42.25 41.35 41
320 36.65 37.75 36.88 96
330 33.05 34.7 34.08 129
340 29.75 31.35 30.58 246
350 26.5 28.35 27.54 177
360 23.8 25.55 25.55 44
370 21.2 22.9 22.09 48
380 19 20.7 19.87 14
390 16.95 18.65 18.9 3
400 15.15 16.75 15.75 5
410 13.5 15.1 14.06 15
420 12 13.6 12.98 81
430 10.7 12.25 11.22 18
440 9.55 11 10.09 8
450 8.5 9.95 9.01 74
460 7.6 8.95 8.06 18
470 6.75 8.1 7.33 18
480 6 7.35 6.77 8
490 5.5 6.65 5.81 5
500 5.3 6 5.51 12
510 4.5 6.15 4.73 18
520 4 5.95 4.47 2
530 3.35 4.5 3.85 33
540 3 5.95 3.5 16
550 3.15 3.75 3.4 135

Puts

Strike Bid Ask Last Price Open Interest
100 1.2 1.3 1.2 56
105 1.11 1.87 1.61 26
110 1.33 1.86 1.75 3
115 1.54 2.33 2.04 11
120 1.98 2.6 2.25 12
125 2.07 2.91 2.64 11
130 2.38 3.25 2.77 5
135 2.73 3.65 0 0
140 3.1 4.05 3.54 10
145 3.5 4.45 0 0
150 3.95 4.95 4.44 2
155 4.45 5.45 5 1
160 4.95 5.95 0 0
165 5.55 6.6 6.07 0
170 6.15 7.25 0 0
175 6.8 7.95 0 0
180 7.5 8.65 8.05 2
185 8.3 9.5 8.9 10
190 9.1 10.3 9.88 14
195 9.95 11.3 0 0
200 11.25 12.15 11.5 91
210 12.95 14.35 0 0
220 15.25 16.7 16.31 14
230 17.85 19.4 18.92 53
240 20.8 22.35 0 0
250 24 25.75 24.98 10
260 27.6 29.45 29.05 1
270 31.6 33.45 32.72 16
280 35.95 37.85 36.9 22
290 40.65 42.55 41.68 1
300 46.1 47.85 46.94 2
310 51.35 55 53.38 3
320 57.3 61 0 0
330 63.65 67.3 64.7 1
340 70.45 73.6 0 0
350 77.65 81 78.78 1
360 84 88.5 0 0
370 92 97 0 0
380 100.5 105.5 104.04 1
390 109.5 114 0 0
400 119 123.5 120.23 3
410 129 133.5 0 0
420 139 143.5 0 0
430 149 153.5 0 0
440 159 163.5 0 0
450 168.5 173.5 0 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 0 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 0 0
540 258.5 263.5 0 0
550 268.5 273.5 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

SEARCH
Recent News

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →