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: 2025-11-21

Calls

Strike Bid Ask Last Price Open Interest
100 171.1 173.75 173.09 7
105 165.85 168.75 134.9 0
110 161.35 163.75 157.1 5
115 156.15 159.3 154.82 1
120 150.85 154.25 153.13 3
125 145.8 149.1 147.14 14
130 141.15 143.75 108.05 0
135 136.15 138.75 136.6 0
140 131.25 133.8 132.75 29
145 125.8 128.8 123.1 150
150 121.7 123.2 124.5 499
155 116.2 118.8 113.87 39
160 111.25 113.8 109.43 77
165 105.85 109.3 110.98 384
170 100.9 103.8 104.43 74
175 96.3 98.6 99 336
180 91.5 93.8 94 444
185 86.95 88.4 89.9 471
190 81.85 83.55 83.32 507
195 77.25 78.8 76.3 584
200 71.6 73.2 73.64 1548
205 67 68.3 67.79 1177
210 61.7 63.35 63.6 1798
215 56.85 58.25 59.15 2809
220 52.05 53 53.3 11463
225 47 48 47.73 5435
227.5 43.75 46.35 41.12 94
230 42.2 43 42.62 11558
232.5 39.5 40.85 41.81 22
235 37.3 38.2 38.05 13046
237.5 34.55 35.75 36.78 62
240 32.2 33.05 32.63 11064
242.5 29.65 30.6 31.92 143
245 27.15 28.15 28.09 20181
247.5 24.65 25.6 25.7 180
250 22.4 23.15 22.8 20015
252.5 20.05 21.05 20.53 1701
255 17.75 18.2 17.89 15453
257.5 15.3 15.8 15.55 731
260 13.1 13.55 13.37 23816
262.5 10.85 11.3 10.94 2733
265 8.75 9.1 8.7 25744
267.5 6.8 7.15 6.8 2248
270 4.95 5.3 4.99 23222
272.5 3.45 3.7 3.55 8673
275 2.25 2.44 2.25 26649
277.5 1.38 1.48 1.39 8724
280 0.79 0.83 0.79 32284
282.5 0.42 0.46 0.44 4039
285 0.23 0.25 0.24 18926
287.5 0.12 0.14 0.12 3919
290 0.07 0.08 0.08 16146
292.5 0.04 0.05 0.05 2465
295 0.03 0.04 0.03 7035
297.5 0.02 0.03 0.03 927
300 0.02 0.03 0.02 12050
302.5 0.01 0.02 0.01 283
305 0.01 0.02 0.01 3503
307.5 0.01 0.04 0.02 140
310 0 0.01 0.01 2641
312.5 0 0.03 0.01 145
315 0 0.02 0.01 1510
317.5 0 0.01 0.01 4408
320 0 0.01 0.01 9860
322.5 0 0.08 0.01 522
325 0 0.01 0.01 2323
330 0 0.01 0.01 818
335 0 0.01 0.01 799
340 0 0.04 0.01 642
345 0 0.01 0.01 822
350 0 0.01 0.01 1907
355 0 0.01 0.01 7
360 0 0.01 0.01 844
365 0 0.01 0.02 225
370 0 0.01 0.02 1
375 0 0.01 0 0
380 0 0.01 0.01 34
385 0 0.01 0 0
390 0 0.08 0 0
395 0 0.01 0 0
400 0 0.01 0.01 3

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 246
105 0 0.08 0.01 284
110 0 0.08 0.01 383
115 0 0.06 0.01 738
120 0 0.06 0.01 1059
125 0 0.05 0.01 262
130 0 0.01 0.01 1297
135 0 0.07 0.01 542
140 0 0.01 0.01 1150
145 0 0.01 0.01 774
150 0 0.01 0.01 3931
155 0 0.01 0.01 1695
160 0 0.01 0.01 1852
165 0 0.03 0.01 4826
170 0 0.01 0.01 5054
175 0 0.01 0.01 4352
180 0 0.01 0.01 10199
185 0 0.03 0.01 12235
190 0 0.02 0.01 6260
195 0 0.03 0.01 6944
200 0.01 0.02 0.02 15434
205 0.01 0.02 0.02 5494
210 0.01 0.02 0.01 15469
215 0.01 0.02 0.01 7464
220 0.02 0.03 0.02 12222
225 0.02 0.03 0.04 11730
227.5 0.02 0.03 0.03 1437
230 0.02 0.04 0.02 17243
232.5 0.03 0.04 0.04 1672
235 0.04 0.05 0.05 9024
237.5 0.05 0.06 0.06 875
240 0.06 0.07 0.06 17298
242.5 0.08 0.09 0.08 5575
245 0.1 0.11 0.1 8996
247.5 0.13 0.15 0.13 2275
250 0.17 0.19 0.18 24230
252.5 0.22 0.24 0.24 2836
255 0.3 0.33 0.32 9801
257.5 0.41 0.46 0.44 4080
260 0.6 0.63 0.61 9006
262.5 0.83 0.89 0.89 3995
265 1.18 1.26 1.26 12809
267.5 1.63 1.8 1.76 6958
270 2.4 2.5 2.46 18111
272.5 3.25 3.5 3.4 3567
275 4.55 4.75 4.6 5362
277.5 5.95 6.4 6.46 574
280 8.05 8.4 8.25 3207
282.5 10.1 10.65 10.4 1231
285 12.35 13.05 12.5 4462
287.5 14.4 16 13.53 193
290 16.45 18.8 17.7 20
292.5 18.9 21.25 19.1 1
295 21.4 23.85 22 4
297.5 23.9 26.35 24.41 0
300 27.15 28.25 27.9 149
302.5 28.9 30.5 29.69 1
305 31.4 33.85 30.87 0
307.5 33.9 36.35 34.04 0
310 36.45 38.8 35.69 0
312.5 38.9 41.35 36.4 0
315 41.4 43.85 54.28 0
317.5 43.9 46.35 0 0
320 46.45 48.8 48.78 0
322.5 48.9 51.35 0 0
325 51.4 53.85 109.82 0
330 56.45 58.8 0 0
335 61.4 63.85 61.39 0
340 66.45 68.8 0 0
345 71.4 73.85 114.9 0
350 76.45 78.8 0 0
355 81.4 83.6 82.2 0
360 86.45 88.8 0 0
365 91.4 93.85 94.15 0
370 96.45 98.8 99.14 0
375 101.4 103.85 0 0
380 106.45 108.8 0 0
385 111.4 113.85 117.27 0
390 116.45 118.8 0 0
395 121.4 123.85 127.26 0
400 126.45 128.8 129 0

Expiration: 2025-11-28

Calls

Strike Bid Ask Last Price Open Interest
110 161.3 164.35 160.95 8
120 150.85 154.4 150.8 6
125 145.8 149.2 145.77 2
130 140.85 144.4 141.01 5
135 135.8 139.4 135.81 2
140 130.9 134.45 130.7 8
145 125.8 129.45 129.78 2
150 120.9 124.45 121.2 1
155 115.85 119.45 115.73 1
160 110.9 114.45 109.91 10
165 105.85 109.45 0 0
170 100.95 104.5 99.1 1
175 96.4 98.9 96.85 1
180 90.95 94.5 90.75 1
185 86.45 88.6 83.14 3
190 81.4 84 78.21 9
195 75.9 79.5 75.05 3
200 71.45 74.55 73.5 98
205 66.2 69.05 65.5 11
210 61 64.1 63.43 95
215 55.95 58.6 60 55
220 51.65 54.05 54.53 133
222.5 48.75 51.6 52.5 10
225 46.35 49.35 48.71 96
227.5 43.55 47.15 0 0
230 41.95 44 41.67 184
232.5 38.55 41.7 40.53 1
235 37.2 38.8 39.59 303
237.5 34.95 36.7 37.17 6
240 32.1 33.7 34.75 265
242.5 29.2 31.8 31.92 2
245 26.95 28.7 28.3 400
247.5 25.05 26.15 26.16 5
250 22.95 23.65 23.1 1201
252.5 20.45 21.4 22.97 15
255 18.35 18.75 18.52 3966
257.5 15.9 16.5 17.03 6
260 13.8 14.55 13.95 1936
262.5 11.8 12.25 11.97 77
265 9.7 10.15 9.85 2431
267.5 7.95 8.4 7.95 252
270 6.2 6.5 6.17 4006
272.5 4.75 4.9 4.8 688
275 3.5 3.75 3.55 5145
277.5 2.46 2.62 2.49 855
280 1.72 1.79 1.72 13745
282.5 1.13 1.23 1.15 324
285 0.73 0.8 0.75 5381
287.5 0.46 0.51 0.47 480
290 0.29 0.33 0.3 4178
292.5 0.18 0.2 0.2 228
295 0.11 0.14 0.13 4871
297.5 0.08 0.1 0.1 46
300 0.06 0.07 0.07 4581
302.5 0.03 0.05 0.05 60
305 0.02 0.04 0.04 402
307.5 0.01 0.04 0.08 31
310 0.02 0.03 0.02 591
312.5 0.01 0.03 0.03 2
315 0.01 0.03 0.03 456
317.5 0.01 0.06 0.02 0
320 0.01 0.02 0.01 2795
322.5 0.01 0.05 0.03 10
325 0.01 0.03 0.01 339
330 0 0.05 0.01 641
335 0 0.04 0.01 80
340 0 0.04 0.01 382
345 0 0.04 0.01 99
350 0 0.05 0.01 560
355 0 0.06 0.01 19
360 0 0.08 0.01 50
365 0 0.08 0.01 5
370 0 0.05 0.01 101
375 0 0.08 0.01 5
380 0 0.08 0 0
385 0 0.08 0 0
390 0 0.08 0 0
395 0 0.08 0.01 1
400 0 0.08 0.01 12

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.08 0 0
120 0 0.08 0.02 8
125 0 0.08 0 0
130 0 0.08 0.01 11
135 0 0.08 0 0
140 0 0.08 0 0
145 0 0.08 0.03 3
150 0 0.08 0.01 6
155 0 0.08 0.02 12
160 0 0.08 0.01 6
165 0 0.08 0.01 122
170 0 0.08 0.01 132
175 0 0.02 0.01 340
180 0.01 0.03 0.01 50
185 0.01 0.08 0.01 65
190 0.01 0.07 0.01 291
195 0.01 0.05 0.02 124
200 0 0.03 0.02 602
205 0 0.03 0.03 155
210 0.02 0.04 0.03 290
215 0.02 0.05 0.04 354
220 0.04 0.06 0.05 2279
222.5 0.04 0.07 0.07 2
225 0.07 0.08 0.08 282
227.5 0.06 0.09 0.09 17
230 0.08 0.1 0.09 500
232.5 0.1 0.11 0.12 55
235 0.11 0.13 0.12 912
237.5 0.14 0.16 0.15 55
240 0.17 0.19 0.17 1026
242.5 0.19 0.24 0.24 58
245 0.25 0.28 0.27 1160
247.5 0.32 0.34 0.32 81
250 0.4 0.43 0.41 3771
252.5 0.51 0.55 0.53 128
255 0.66 0.7 0.67 1672
257.5 0.85 0.9 0.92 345
260 1.14 1.18 1.15 4338
262.5 1.49 1.57 1.57 755
265 1.96 2.08 2 6219
267.5 2.5 2.75 2.69 1621
270 3.3 3.55 3.5 2376
272.5 4.3 4.6 4.54 609
275 5.55 5.9 5.82 2765
277.5 6.9 7.35 7 162
280 8.2 9.05 9.1 183
282.5 10.15 11.05 9.15 20
285 12.35 13.4 12.65 61
287.5 15.05 15.8 13.85 2
290 17.35 18.15 17 219
292.5 19.6 20.75 18.73 4
295 21.35 23.95 21.32 0
297.5 23.85 26.45 0 0
300 27.05 28 27.9 41
302.5 28.85 31.2 0 0
305 31.35 33.9 30.65 1
307.5 33.7 36.45 33.17 0
310 36.4 38.75 0 0
312.5 38.85 41.45 0 0
315 41.35 43.95 0 0
317.5 43.95 46.45 0 0
320 46.25 48.9 49.29 0
322.5 48.85 51.45 0 0
325 51.35 53.95 54.17 0
330 56.25 58.9 58.98 0
335 61.35 63.95 0 0
340 66.3 68.9 0 0
345 71.3 73.9 0 0
350 76.3 78.9 0 0
355 81.3 83.95 0 0
360 86.3 88.9 0 0
365 91.3 93.95 0 0
370 96.4 98.9 101.07 0
375 101.3 103.95 0 0
380 106.4 108.9 0 0
385 111.3 113.95 0 0
390 116.4 118.9 121.06 0
395 121.3 123.75 0 0
400 126.4 128.85 0 0

Expiration: 2025-12-05

Calls

Strike Bid Ask Last Price Open Interest
110 161.35 163.95 160.42 1
120 150.85 154.5 150.51 1
125 145.85 149.5 0 0
130 140.9 144.5 140.54 0
135 135.9 139.55 0 0
140 130.9 134.65 130.59 1
145 125.9 129.55 0 0
150 120.95 124.55 120.61 2
155 115.95 119.1 0 0
160 110.95 114.6 111.66 0
165 106 109.6 105.3 1
170 101 104.6 100.24 1
175 96 99.65 93.39 1
180 91.55 94.65 0 0
185 86.05 89.65 84.72 10
190 81.05 84.7 83.37 13
195 76.4 79.2 78.8 9
200 71.65 74.55 72.98 9
205 66.15 69.75 71 3
210 62.1 63.85 65.21 15
215 56.6 58.75 59.68 153
220 51.85 54.55 54.75 54
225 46.8 49.7 50.11 17
230 42.45 44.5 43.71 120
235 37.25 39.5 41.5 260
240 32.35 33.8 35 380
245 28.1 29.8 31.4 283
250 23.45 24.1 24.6 86
255 18.75 19.8 20.62 236
260 14.7 15.1 15.35 241
265 10.95 11.15 11.1 575
270 7.45 7.9 7.63 1807
275 4.85 5 4.85 2497
280 2.78 3.05 2.85 4083
285 1.52 1.64 1.55 5316
290 0.79 0.85 0.81 1911
295 0.39 0.42 0.39 2325
300 0.2 0.22 0.2 2130
305 0.1 0.11 0.11 1368
310 0.04 0.06 0.05 1091
315 0.02 0.04 0.03 849
320 0.01 0.03 0.04 2313
325 0.02 0.08 0.02 215
330 0.01 0.07 0.02 178
335 0 0.07 0.02 22
340 0 0.07 0.03 45
345 0 0.07 0.02 106
350 0 0.07 0.02 24
355 0 0.06 0.01 4
360 0 0.06 0.04 1
365 0 0.07 0 0
370 0 0.09 0.01 1
375 0 0.09 0.01 2
380 0 0.09 0.04 3
385 0 0.08 0.01 1
390 0 0.08 0.01 1
395 0 0.08 0 0
400 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.08 0.01 21
120 0 0.08 0 0
125 0 0.08 0.01 1
130 0 0.08 0 0
135 0 0.08 0 0
140 0 0.08 0.01 14
145 0 0.08 0 0
150 0 0.08 0 0
155 0 0.08 0 0
160 0 0.08 0.03 0
165 0 0.07 0.02 6
170 0 0.06 0 0
175 0 0.05 0.04 2
180 0 0.06 0.02 23
185 0 0.06 0.09 4
190 0 0.07 0.07 14
195 0 0.07 0.02 31
200 0 0.08 0.04 155
205 0.01 0.05 0.05 130
210 0.02 0.07 0.07 6
215 0.05 0.13 0.07 33
220 0.07 0.12 0.09 118
225 0.13 0.15 0.13 520
230 0.17 0.2 0.18 277
235 0.24 0.26 0.24 381
240 0.34 0.37 0.35 383
245 0.49 0.53 0.49 673
250 0.75 0.79 0.77 1846
255 1.15 1.23 1.2 1275
260 1.82 1.93 1.9 1109
265 2.74 3.05 3 1176
270 4.35 4.65 4.55 1721
275 6.7 6.9 6.96 1267
280 9.75 9.95 9.31 92
285 13.1 13.75 13.16 140
290 16.75 18.25 16.35 80
295 21.45 23.75 20.93 78
300 25.9 29.15 27.02 3
305 30.85 33.95 37.65 0
310 36.05 38.95 0 0
315 40.85 44.05 44.25 0
320 46.05 48.95 49.4 0
325 51.05 53.95 57.23 0
330 56.05 59.2 62.22 0
335 60.95 64.25 0 0
340 66.1 69.2 0 0
345 70.95 74.3 0 0
350 76.05 79.2 0 0
355 80.9 84.3 0 0
360 86.05 89.2 0 0
365 90.95 94.3 0 0
370 96.05 99.2 0 0
375 100.85 104.3 0 0
380 106.05 109.2 0 0
385 110.85 114.3 0 0
390 116.05 119.2 0 0
395 120.85 124.2 0 0
400 126.05 129.2 0 0

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 162.1 163.4 0 0
120 152.2 153.45 154.48 0
125 147.15 148.5 0 0
130 142.2 143.5 0 0
135 137.2 138.45 0 0
140 132.2 133.7 0 0
145 127.25 128.55 0 0
150 122.3 123.55 123.47 1
155 117.25 118.6 0 0
160 112.3 113.6 112.52 1
165 107.25 108.65 0 0
170 102.35 103.65 105.25 1
175 97.35 98.7 0 0
180 92.4 93.7 0 0
185 87.35 88.65 0 0
190 82.45 83.75 83.58 2
195 77.45 78.85 81.45 3
200 72.55 73.8 0 0
205 67.5 68.75 71 1
210 62.75 64.35 61.48 125
215 57.6 58.95 60.86 1
220 52.7 54.05 55.2 88
225 47.75 49.55 49.17 6
230 42.9 44.1 42.4 13
235 38 39.15 34.69 46
240 33.45 34.85 35.2 155
245 28.75 29.45 31.07 95
250 24.3 24.95 24.9 829
255 19.95 20.4 20.32 436
260 15.7 16.3 16.6 284
265 11.85 12.5 12.75 181
270 8.8 9.15 8.95 1252
275 6 6.35 6.1 1979
280 3.95 4.2 4 1164
285 2.45 2.54 2.52 783
290 1.44 1.52 1.44 1763
295 0.82 0.88 0.82 819
300 0.46 0.49 0.48 1731
305 0.25 0.27 0.28 320
310 0.13 0.16 0.22 149
315 0.07 0.09 0.1 29
320 0.04 0.06 0.11 82
325 0.03 0.04 0.05 190
330 0.02 0.04 0.04 29
335 0.01 0.04 0.05 32
340 0.01 0.03 0.01 61
345 0.01 0.03 0.04 2
350 0 0.03 0.01 15
355 0 0.05 0 0
360 0 0.04 0 0
365 0 0.05 0 0
370 0 0.02 0 0
375 0 0.07 0 0
380 0 0.02 0.01 1
385 0 0.08 0 0
390 0 0.02 0.01 1
395 0 0.08 0 0
400 0 0.01 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0.01 1
120 0 0.02 0.01 1
125 0 0.02 0.01 1
130 0 0.02 0 0
135 0 0.02 0.01 1
140 0 0.02 0 0
145 0 0.02 0.01 10
150 0 0.02 0 0
155 0 0.02 0.03 1
160 0 0.04 0 0
165 0 0.05 0 0
170 0.01 0.02 0.04 1
175 0.01 0.03 0.03 10
180 0 0.06 0 0
185 0.02 0.04 0.05 1
190 0.03 0.05 0.1 42
195 0.04 0.06 0.07 14
200 0.05 0.07 0.08 1123
205 0.06 0.09 0.15 46
210 0.09 0.11 0.09 96
215 0.11 0.14 0.14 28
220 0.15 0.18 0.18 135
225 0.21 0.23 0.21 51
230 0.28 0.31 0.27 312
235 0.39 0.42 0.37 152
240 0.56 0.59 0.57 584
245 0.81 0.85 0.85 582
250 1.17 1.23 1.2 2590
255 1.75 1.81 1.79 888
260 2.57 2.68 2.57 860
265 3.7 3.95 3.95 754
270 5.3 5.65 5.45 1340
275 7.75 7.9 7.95 487
280 10.3 11.05 10.35 572
285 13.45 14.75 14.02 83
290 17.4 18.7 20.21 36
295 22.55 23.35 25.97 1
300 27.15 28.2 27.1 14
305 32 33.25 0 0
310 37.05 38.2 0 0
315 42 43.25 44.83 0
320 47.05 48.2 0 0
325 52 53.25 0 0
330 57.05 58.2 0 0
335 62 63.25 0 0
340 67.05 68.2 0 0
345 72 73.25 0 0
350 76.9 78.2 0 0
355 82 83.25 0 0
360 86.9 88.2 0 0
365 92 93.25 0 0
370 97.05 98.2 0 0
375 102 103.25 101.4 0
380 107 108.2 106.42 0
385 112 113.25 0 0
390 116.9 118.2 0 0
395 122 123.25 0 0
400 127.05 128.2 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 266.05 268.6 268.22 20
10 260.7 264.25 261.17 0
15 255.6 259.4 253.5 0
20 250.7 254.3 247.25 10
25 245.65 249.3 245.7 3
30 240.65 244.45 241.24 0
35 235.8 239.35 236.07 0
40 230.7 234.4 230.91 4
45 225.8 229.4 223.7 1
50 220.75 224.4 220.14 161
55 215.75 219.45 214.22 80
60 210.75 214.45 212.15 196
65 205.9 209.55 206.5 224
70 201.8 203.8 197.95 824
75 195.95 199.65 188.5 197
80 190.85 194.55 191.33 211
85 185.9 189.55 186.42 382
90 180.9 184.6 178.29 282
95 175.95 179.6 173.2 186
100 171.8 173.6 173.2 2498
105 166 169.65 164.24 139
110 161.05 164.15 159.59 977
115 156.05 159.7 156.79 218
120 152 154.1 150.18 1004
125 146.85 149.3 146.41 543
130 142.05 144.15 140.98 2327
135 136.95 138.85 133.37 768
140 131.7 134.55 134.36 1458
145 127 129.25 128.92 928
150 122.35 123.9 125 1651
155 117.05 119.85 119 861
160 112.05 114.55 114.73 1270
165 107.1 109.35 110.01 2455
170 101.3 103.8 104.18 3996
175 97.4 98.95 99.74 1741
180 92.85 93.95 93.95 16148
185 87.75 89.25 90 2509
190 82.55 83.85 84.03 2939
195 77.45 79.1 76.69 2660
200 72.9 73.9 73.6 7688
205 67.6 69.15 70.04 4063
210 62.95 63.9 65.2 9417
215 58 59.25 60.23 12209
220 53.05 53.95 54.82 18216
225 47.95 49.45 48.8 6837
230 43.2 44.45 43.75 16201
235 38.95 39.5 39.2 13516
240 34.1 34.6 34.2 20010
245 29.5 30 29.5 8907
250 25.1 25.45 25.3 31209
255 20.8 21 20.87 16843
260 16.75 17.25 16.82 26218
265 13.1 13.3 13.12 17158
270 9.85 10.15 9.85 29320
275 7.15 7.4 7.08 21102
280 4.9 5.1 4.9 25027
285 3.3 3.35 3.28 14143
290 2.07 2.16 2.1 14426
295 1.27 1.32 1.27 15047
300 0.79 0.81 0.79 42010
305 0.47 0.49 0.47 32551
310 0.28 0.3 0.31 9988
315 0.16 0.18 0.18 3255
320 0.1 0.12 0.11 9635
325 0.07 0.09 0.07 2599
330 0.04 0.07 0.06 9112
335 0.03 0.06 0.05 346
340 0.03 0.04 0.03 3607
345 0.03 0.04 0.05 484
350 0.02 0.03 0.03 4734
360 0.02 0.04 0.02 2853
370 0.01 0.02 0.01 5780
380 0 0.02 0.02 1867
390 0.01 0.02 0.02 1429
400 0 0.01 0.01 12634
410 0 0.09 0.01 3
420 0 0.09 0 0
430 0 0.09 0 0
440 0 0.08 0.01 3
450 0 0.01 0.01 127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4887
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 0.02 0.01 10
40 0 0.02 0.01 3050
45 0 0.08 0.01 308
50 0 0.04 0.01 6844
55 0 0.08 0.01 627
60 0 0.06 0.02 733
65 0 0.01 0.01 2196
70 0 0.08 0.01 1275
75 0 0.01 0.01 3653
80 0 0.06 0.02 2420
85 0 0.08 0.01 1879
90 0 0.01 0.01 1885
95 0 0.06 0.01 1688
100 0 0.01 0.01 3589
105 0 0.06 0.01 944
110 0 0.01 0.02 2326
115 0 0.06 0.01 2437
120 0 0.03 0.01 4703
125 0 0.01 0.01 2289
130 0 0.03 0.02 3641
135 0 0.04 0.02 750
140 0.01 0.02 0.02 2958
145 0.01 0.03 0.02 3441
150 0 0.03 0.01 4160
155 0.01 0.03 0.02 3987
160 0.01 0.04 0.02 5829
165 0.02 0.04 0.03 11912
170 0.02 0.05 0.04 14907
175 0.04 0.05 0.04 11043
180 0.04 0.07 0.06 12847
185 0.04 0.11 0.05 6935
190 0.07 0.09 0.07 12927
195 0.08 0.1 0.08 16935
200 0.1 0.12 0.1 22228
205 0.11 0.14 0.13 8257
210 0.15 0.17 0.17 8209
215 0.19 0.21 0.2 11862
220 0.25 0.27 0.27 16951
225 0.33 0.36 0.35 11078
230 0.44 0.47 0.45 22884
235 0.6 0.63 0.63 9471
240 0.82 0.86 0.82 9713
245 1.17 1.2 1.18 8693
250 1.63 1.68 1.67 11421
255 2.31 2.4 2.38 9042
260 3.25 3.4 3.37 8206
265 4.6 4.7 4.69 11717
270 6.15 6.5 6.45 5455
275 8.55 8.75 8.5 2449
280 10.75 11.55 11.25 717
285 14.5 15.35 14.85 1868
290 18.3 18.85 18.45 468
295 21.9 23.2 22.95 377
300 26.6 27.85 27.57 208
305 31.45 33.75 31.45 27
310 36.1 39.2 40.12 10
315 41 44.2 44.1 0
320 46.35 48.75 45.85 1
325 51.05 54.25 50.87 0
330 56.2 59.15 55.55 2
335 61.1 64.2 60.57 0
340 66.15 68.95 0 0
345 71.1 73.9 0 0
350 76.15 79.15 76.1 0
360 86.35 88.95 0 0
370 96.45 98.55 95.9 1
380 106.45 108.5 105.92 0
390 116.35 118.95 130.1 0
400 126.05 129.1 152.25 0
410 136.35 138.75 0 0
420 146.05 149.1 0 0
430 156.05 159.1 0 0
440 166.05 169.1 0 0
450 176.05 179.1 0 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 161.15 164.8 0 0
120 151.15 154.85 0 0
125 146.2 149.85 0 0
130 141.25 144.9 0 0
135 136.3 139.95 0 0
140 131.3 135.05 0 0
145 126.3 130.05 0 0
150 121.35 125.1 0 0
155 116.4 120.05 0 0
160 111.4 115.05 0 0
165 106.45 110.2 0 0
170 101.45 104.8 0 0
175 96.55 100.25 0 0
180 91.55 95.2 0 0
185 86.6 90.25 0 0
190 81.6 85.3 0 0
195 77.95 79.75 81.75 0
200 71.7 75.4 70.52 2
205 66.75 70.45 69.08 1
210 61.85 65.5 62.51 2
215 57 60.6 57.8 0
220 52.55 55.15 54.3 2
225 48.1 50.3 50.15 30
230 42.8 45.45 45 20
235 38.85 39.85 39.91 32
240 34.15 36.05 36.42 119
245 29.6 31.4 30.08 23
250 24.35 26.9 26.58 102
255 20.15 22.55 23.5 15
260 16.15 18.9 17.75 118
265 13.7 14.2 13.82 283
270 10.5 11.55 10.58 257
275 7.75 8.15 7.79 1285
280 5.5 5.75 5.6 611
285 3.75 3.95 4 809
290 2.5 2.69 2.57 450
295 1.59 1.91 1.65 213
300 1 1.11 1.12 380
305 0.65 0.71 0.73 382
310 0.38 0.46 0.44 81
315 0.23 0.53 0.34 101
320 0 0.23 0.18 22
325 0.07 0.37 0.14 73
330 0.04 0.14 0.1 162
335 0.01 0.11 0.11 31
340 0 0.1 0.11 22
345 0 0.09 0.04 0
350 0.01 0.08 0.02 1
355 0 0.06 0.08 0
360 0 0.38 0 0
365 0 0.46 0 0
370 0.01 0.46 0 0
375 0 0.36 0 0
380 0 0.36 0 0
385 0 0.45 0 0
390 0 0.45 0 0
395 0 0.45 0 0
400 0 0.25 0.03 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.45 0 0
120 0 0.31 0.02 1
125 0 0.4 0 0
130 0 0.4 0.02 36
135 0 0.46 0 0
140 0 0.17 0 0
145 0 0.29 0.02 5
150 0 0.47 0.02 10
155 0 0.47 0.05 100
160 0 0.47 0 0
165 0 0.48 0 0
170 0 0.48 0 0
175 0 0.49 0 0
180 0 0.31 0 0
185 0 0.32 0 0
190 0.04 0.13 0.08 60
195 0.06 0.15 0 0
200 0.08 0.16 0.12 58
205 0.11 0.4 0.15 69
210 0.14 0.24 0.18 7
215 0.2 0.27 0.24 116
220 0.27 0.36 0.26 80
225 0.37 0.44 0.34 13
230 0.5 0.61 0.53 66
235 0.69 0.8 0.76 65
240 0.96 1.06 1.05 163
245 1.36 1.44 1.38 407
250 1.9 2.01 1.99 395
255 2.65 2.78 2.6 100
260 3.65 3.85 3.72 561
265 4.7 5.25 4.98 141
270 6.8 7.05 6.6 315
275 8.9 9.2 9.22 191
280 11.05 12.1 12 31
285 14.15 15.4 15.37 16
290 18.8 20.3 18.15 155
295 22 24.6 20.7 11
300 26.55 28.3 29.39 5
305 31.4 34.05 0 0
310 35.85 39.5 36.2 0
315 40.85 44.5 0 0
320 45.85 49.5 0 0
325 50.85 54.5 0 0
330 55.85 59.5 57.6 1
335 61.35 64.5 60.42 0
340 65.85 69.5 0 0
345 71.1 74 0 0
350 75.85 79.4 0 0
355 80.85 84.55 0 0
360 85.85 89.55 0 0
365 90.85 94.55 0 0
370 95.85 99 0 0
375 100.85 104.5 0 0
380 105.85 109.55 0 0
385 110.85 114.55 0 0
390 115.85 119.55 0 0
395 120.85 124 0 0
400 125.85 129.55 0 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 161.25 165.1 0 0
120 151.35 155.2 0 0
125 146.4 150.3 0 0
130 141.35 145.25 0 0
135 136.4 140.3 0 0
140 131.35 135.3 0 0
145 126.45 130.35 0 0
150 121.55 125.4 0 0
155 116.55 120.4 0 0
160 111.75 115.55 0 0
165 106.65 110.5 0 0
170 101.65 105.6 0 0
175 96.65 100.55 0 0
180 91.7 95.6 0 0
185 86.65 90.65 0 0
190 81.9 85.7 0 0
195 77.05 80.9 82.13 0
200 72 75.8 0 0
205 67.05 70.95 0 0
210 62.15 65.95 64.13 0
215 57.55 61.15 0 0
220 53.2 56.2 57.19 0
225 48.35 51.4 0 0
230 43.2 46.55 45.8 0
235 39.25 40.5 0 0
240 34.55 36.55 36.84 0
245 30.15 31.35 30.95 0
250 25.7 27.1 27.01 2
255 21.8 23 23.6 1
260 17.75 18.95 19.52 0
265 14.25 15.35 14.9 2
270 11.05 12.1 11.61 17
275 8.3 9.55 8.68 14
280 6 6.95 6.28 58
285 4.2 5.05 5.05 3
290 1.52 3.6 3.35 62
295 2 2.46 2.5 0
300 1.15 1.75 1.85 53
305 0.7 1.25 1 1
310 0.49 0.87 0.72 0
315 0.35 0.68 0.56 2
320 0.17 0.33 0.33 11
325 0.09 0.6 0 0
330 0 0.38 0 0
335 0.01 0.19 0 0
340 0 0.32 0 0
345 0 0.3 0 0
350 0 0.16 0 0
355 0 0.2 0 0
360 0 0.23 0 0
365 0 0.19 0 0
370 0 0.23 0 0
375 0 0.23 0 0
380 0 0.23 0 0
385 0 0.27 0 0
390 0 0.27 0 0
395 0 0.27 0 0
400 0 0.2 0.11 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.26 0 0
120 0 0.17 0 0
125 0 0.17 0 0
130 0 0.17 0 0
135 0 0.17 0 0
140 0 0.19 0 0
145 0 0.19 0 0
150 0 0.19 0 0
155 0 0.2 0 0
160 0 0.2 0 0
165 0 0.21 0 0
170 0 0.21 0 0
175 0 0.22 0 0
180 0 0.23 0 0
185 0 0.24 0 0
190 0 0.25 0 0
195 0 0.27 0 0
200 0 0.41 0.12 0
205 0.15 0.4 0 0
210 0 0.5 0 0
215 0.08 0.56 0.28 0
220 0.09 0.64 0.47 0
225 0.3 0.69 0 0
230 0.5 1.13 0.86 0
235 0.59 1.23 0.79 1
240 0.98 1.68 1.18 0
245 1.36 1.9 1.51 0
250 1.93 2.56 2.04 2
255 2.78 3.4 3.1 2
260 3.75 4.55 4.25 12
265 5.25 6.05 5 0
270 7 7.6 7.4 7
275 9.1 10.15 8.6 13
280 11.7 12.9 0 0
285 14.95 16.15 0 0
290 18.7 19.75 0 0
295 22.8 24 0 0
300 27.25 28.6 27.51 0
305 30.75 34.15 0 0
310 35.65 39.55 0 0
315 40.7 44.5 0 0
320 45.7 49.5 0 0
325 50.7 54.55 0 0
330 55.65 59.5 0 0
335 60.65 64.5 0 0
340 65.65 69.5 0 0
345 70.65 74.5 0 0
350 75.7 79.4 0 0
355 80.7 84.5 0 0
360 85.65 89.5 0 0
365 90.65 94.5 0 0
370 95.7 99.4 0 0
375 100.7 104.4 0 0
380 105.7 109.4 0 0
385 110.7 114.4 0 0
390 115.7 119.6 0 0
395 120.7 124.5 0 0
400 125.7 129.4 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 266.4 268.7 269.84 5
10 260.85 264.5 264.65 1
15 255.8 259.55 252.05 0
20 250.9 254.55 247.35 26
25 245.9 249.6 250.05 13
30 241 244.55 239.99 133
35 236.05 239.7 221.72 43
40 231 234.7 223.28 27
45 226.05 229.75 197.13 90
50 222.35 223.7 225.02 1337
55 216.15 219.75 217.26 292
60 212.15 213.9 171.17 379
65 206.3 209.95 196.6 82
70 201.3 204.95 180.48 172
75 196.25 200 182.23 268
80 192.55 194 192.28 499
85 186.3 190.1 184 230
90 181.4 185.05 182.3 214
95 176.45 180.1 181.5 105
100 172.7 174.1 175.5 1954
105 166.55 170.15 156.55 200
110 161.65 165.2 164 353
115 157.5 160.35 155.45 292
120 152.9 154.35 155 798
125 147.95 149.1 145.93 722
130 142.95 144.1 138.79 616
135 137.55 139.85 140.3 301
140 133.1 134.75 134.38 957
145 127.9 129.7 130.73 376
150 123.2 124.45 124.03 57569
155 118.2 119.75 120.35 2251
160 113.3 114.5 115.55 10416
165 108.35 109.75 111 6201
170 103.4 104.55 106.18 5126
175 98.45 99.5 102.31 16740
180 93.55 94.65 94.5 43980
185 88.5 90.1 89.75 6817
190 83.65 84.65 84.95 5527
195 78.65 79.75 80.05 8013
200 73.8 74.75 74 21890
205 68.9 70.4 72.34 6539
210 64.25 64.95 64.9 14548
215 59.2 60.05 61.72 12458
220 54.4 55.3 55 14062
225 49.6 50.6 50.82 25636
230 45.2 45.75 45.25 21141
235 40.6 41.05 40.8 25669
240 36.1 36.55 36.67 28815
245 31.7 32.2 32.11 17972
250 27.55 27.95 27.57 48724
255 23.55 23.85 23.55 30768
260 19.75 20.15 19.75 61452
265 16.15 16.6 16.75 33638
270 13.1 13.45 13.15 89765
275 10.35 10.65 10.4 19291
280 8.05 8.25 8.09 43531
285 6 6.2 6.22 24061
290 4.45 4.65 4.54 56196
295 3.25 3.4 3.3 7850
300 2.36 2.41 2.38 52096
305 1.66 1.74 1.69 7905
310 1.18 1.22 1.19 66206
315 0.83 0.86 0.83 13467
320 0.58 0.62 0.6 13703
325 0.41 0.44 0.48 1701
330 0.3 0.31 0.3 9926
335 0.2 0.23 0.25 392
340 0.15 0.16 0.15 4695
350 0.09 0.1 0.1 10118
360 0.05 0.06 0.06 1953
370 0.03 0.04 0.04 3207
380 0.02 0.03 0.03 7033
390 0.01 0.02 0.02 14265
400 0.01 0.05 0.01 544
410 0 0.07 0.02 28
420 0 0.05 0.01 635
430 0 0.05 0.01 476
440 0 0.02 0.01 2526
450 0 0.01 0.01 1127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.08 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.01 0.01 2367
35 0 0.08 0.01 152
40 0 0.01 0.01 1016
45 0 0.06 0.02 2381
50 0 0.01 0.01 6165
55 0 0.06 0.02 866
60 0 0.01 0.01 1808
65 0 0.01 0.01 5734
70 0 0.03 0.01 2823
75 0 0.01 0.01 3767
80 0 0.03 0.01 2509
85 0 0.06 0.01 1799
90 0 0.06 0.01 1842
95 0 0.02 0.02 6045
100 0 0.03 0.01 6496
105 0 0.02 0.02 4875
110 0.01 0.02 0.02 3238
115 0 0.02 0.01 1094
120 0.01 0.02 0.02 3754
125 0.01 0.03 0.03 3248
130 0.02 0.03 0.02 9843
135 0.02 0.03 0.04 3293
140 0.02 0.04 0.03 4535
145 0.03 0.05 0.04 5260
150 0.04 0.05 0.05 66112
155 0.04 0.06 0.04 6175
160 0.05 0.07 0.07 15885
165 0.06 0.07 0.08 14897
170 0.06 0.08 0.08 27532
175 0.08 0.1 0.09 24839
180 0.1 0.11 0.11 63929
185 0.12 0.13 0.14 18326
190 0.14 0.15 0.13 17400
195 0.17 0.18 0.17 18923
200 0.21 0.22 0.22 39716
205 0.26 0.28 0.28 15644
210 0.34 0.36 0.35 35746
215 0.44 0.46 0.44 18585
220 0.58 0.6 0.58 19417
225 0.76 0.79 0.78 14799
230 1.01 1.04 1.05 24484
235 1.34 1.38 1.36 16214
240 1.78 1.82 1.78 18982
245 2.35 2.4 2.36 9166
250 3.1 3.15 3.14 24692
255 4 4.15 4.06 9646
260 5.25 5.35 5.35 13454
265 6.7 6.9 6.9 5988
270 8.55 8.85 8.75 6375
275 10.8 11 11 2183
280 13.2 13.9 13.22 1303
285 16.35 17.1 15.65 856
290 19.75 20.4 17.85 610
295 23.9 24.45 23.5 411
300 28 28.65 28.05 504
305 31.85 33.5 31.45 244
310 36.5 38.75 35.9 236
315 41.55 43.7 39.4 2
320 46.45 48.7 90.35 0
325 51.2 53.95 0 0
330 56.3 58.9 56 0
335 61.35 63.95 61.88 0
340 66.35 68.9 72.8 0
350 76.4 78.9 94.24 0
360 86.35 88.9 86.9 0
370 96.3 98.75 98.8 0
380 106.35 108.9 0 0
390 116.3 118.9 116.3 0
400 126.25 128.9 0 0
410 136.3 138.9 0 0
420 146.4 148.9 0 0
430 156.4 158.9 0 0
440 166.4 168.9 0 0
450 176.4 178.9 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 171.7 175.4 172.65 15
105 166.8 170.45 167.74 2
110 161.85 165.55 161.49 57
115 156.85 160.55 157.84 1
120 151.95 155.65 154.8 76
125 147 150.7 144.9 36
130 142.1 145.75 135.28 97
135 137.15 140.8 141.1 11
140 132.7 135.35 135.77 139
145 127.25 130.95 126.5 15
150 122.35 126.05 125.97 124
155 117.95 120.55 87.85 29
160 112.5 116.2 117.2 119
165 108.2 110.75 105.51 25
170 102.7 105.25 95.8 128
175 97.8 101 95.26 96
180 93.05 96.05 95 175
185 88.6 91.2 87.98 128
190 84.25 86.3 87.06 189
195 79.3 81.45 80.73 420
200 74.75 76.55 78.53 1417
205 69.55 71.7 72.55 760
210 65.4 66.75 67.58 1084
215 61 61.85 61.7 1702
220 56.35 57.05 58 2627
225 51.85 52.35 54.17 2824
230 47.45 48 48.8 5528
235 43.1 43.45 44.19 3075
240 38.9 39.4 40.58 5684
245 34.8 35.3 34.98 5935
250 30.9 31.3 31.08 5134
255 27.2 27.65 27.4 45152
260 23.8 24.15 23.78 9343
265 20.45 20.85 20.46 8573
270 17.5 17.8 17.46 12077
275 14.75 15 14.75 14003
280 12.3 12.55 12.79 7441
285 10.05 10.35 10.39 6563
290 8.2 8.5 8.3 5580
295 6.7 6.9 7.4 4627
300 5.35 5.55 5.4 9914
310 3.4 3.55 3.59 7624
320 2.15 2.22 2.16 7666
330 1.34 1.39 1.43 1559
340 0.85 0.89 0.92 2392
350 0.54 0.57 0.58 1239
360 0.35 0.37 0.35 459
370 0.22 0.24 0.27 7360
380 0.14 0.16 0.15 771
390 0.09 0.12 0.13 856
400 0.08 0.09 0.08 5813
410 0.04 0.07 0.08 34
420 0.03 0.06 0.04 23
430 0.03 0.05 0.03 221
440 0.02 0.05 0.02 4
450 0 0.04 0.02 202

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.04 0.03 621
105 0.02 0.04 0.06 365
110 0.01 0.06 0.04 198
115 0.02 0.07 0.04 66
120 0.03 0.08 0.05 156
125 0.05 0.08 0.09 423
130 0.06 0.09 0.08 456
135 0.08 0.1 0.1 571
140 0.09 0.12 0.13 399
145 0.11 0.13 0.12 1681
150 0.13 0.15 0.13 516
155 0.15 0.17 0.15 516
160 0.18 0.19 0.19 3079
165 0.2 0.22 0.25 1014
170 0.24 0.26 0.26 1667
175 0.28 0.31 0.28 2451
180 0.35 0.37 0.34 5226
185 0.42 0.44 0.42 3916
190 0.51 0.53 0.5 1646
195 0.62 0.64 0.77 2014
200 0.74 0.78 0.77 5116
205 0.92 0.95 1.08 4551
210 1.13 1.17 1.08 7806
215 1.39 1.42 1.41 2845
220 1.69 1.74 1.69 22216
225 2.07 2.14 2.1 3098
230 2.58 2.63 2.47 7678
235 3.15 3.25 3 1535
240 3.85 3.95 3.95 2357
245 4.7 4.85 4.75 2453
250 5.75 5.9 5.89 1913
255 6.95 7.15 7 1936
260 8.3 8.6 8.5 2177
265 10.1 10.3 10.17 3731
270 11.85 12.25 12.2 1439
275 14.15 14.5 14.25 1079
280 16.75 17 17 809
285 19.6 20 18.85 687
290 22 23.1 22.1 173
295 25.45 27.45 26 58
300 29.6 30.95 29.45 251
310 38.3 39 36.19 150
320 46.5 48.85 47.01 109
330 56.15 59.05 56.69 0
340 66.15 69.05 85.35 0
350 76.15 79.05 102.19 0
360 86.15 88.95 0 0
370 96.1 99.05 0 0
380 106.1 109.05 0 0
390 116.1 119.05 0 0
400 126.1 129.05 0 0
410 136.1 138.95 0 0
420 146.1 149.05 0 0
430 156.2 159.05 0 0
440 166.2 169.05 0 0
450 176.15 179.05 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 181.95 185.6 183.04 133
95 176.9 180.65 118.29 8
100 172 175.65 173.28 52
105 167.1 170.75 170.67 30
110 162.3 165.85 163.39 21
115 157.25 160.95 156.58 189
120 152.35 156 153.64 79
125 147.4 151.1 144.32 129
130 142.5 146.2 141.04 226
135 138.35 140.75 135.8 339
140 133.45 135.95 131.01 337
145 127.85 131.5 131.78 228
150 123.7 126.05 126.4 610
155 118.3 121.7 122.5 218
160 113.9 116.3 116.71 391
165 108.25 111.35 110.85 277
170 104.2 106.55 104.08 787
175 99.3 101.7 101.68 449
180 94.75 96.9 98 724
185 90.25 92.1 92 615
190 84.55 87.3 83 692
195 80.35 82.55 85.4 1820
200 76.15 77.1 77.25 5745
210 66.95 67.65 69.55 4461
220 57.85 58.55 59.4 5438
230 49.25 49.8 50.71 6573
240 40.95 41.45 41.17 12562
250 33.3 33.7 33.48 13548
260 26.2 26.7 26.4 10140
270 20.15 20.45 20.23 11594
280 14.75 15.15 14.95 28512
290 10.45 10.85 11.05 10061
300 7.4 7.55 7.45 11310
310 5.05 5.2 5.1 5282
320 3.4 3.5 3.56 9249
330 2.3 2.38 2.34 1753
340 1.55 1.61 1.71 1439
350 1.06 1.1 1.09 2614
360 0.73 0.77 0.88 1529
370 0.5 0.54 0.55 11171
380 0.35 0.39 0.42 168
390 0.25 0.28 0.35 94
400 0.17 0.21 0.21 187
410 0.09 0.15 0.16 14
420 0.05 0.12 0.1 90
430 0.03 0.12 0.09 41
440 0.05 0.07 0.05 274
450 0.04 0.06 0.05 1486

Puts

Strike Bid Ask Last Price Open Interest
90 0.02 0.05 0.04 1079
95 0 0.08 0.05 263
100 0.03 0.06 0.05 702
105 0.03 0.07 0.08 855
110 0.05 0.08 0.09 515
115 0.06 0.1 0.09 503
120 0.07 0.11 0.08 625
125 0.1 0.12 0.13 1099
130 0.1 0.16 0.16 239
135 0.12 0.15 0.14 752
140 0.14 0.17 0.17 1631
145 0.14 0.2 0.2 810
150 0.2 0.23 0.2 2582
155 0.24 0.26 0.24 3092
160 0.28 0.31 0.27 5338
165 0.33 0.36 0.34 3936
170 0.4 0.43 0.39 10240
175 0.48 0.51 0.47 6458
180 0.57 0.6 0.55 6370
185 0.69 0.74 0.69 3508
190 0.83 0.87 0.84 10149
195 1 1.04 0.99 6912
200 1.2 1.25 1.21 7832
210 1.73 1.79 1.73 12769
220 2.53 2.59 2.43 16150
230 3.6 3.75 3.7 12085
240 5.15 5.3 5.2 7713
250 7.35 7.5 7.45 22936
260 10.05 10.4 10.09 4144
270 13.75 14.1 14.1 3290
280 18.4 18.95 18.4 1163
290 24.35 24.65 23.05 282
300 30.85 32.05 31 554
310 39 39.75 38.1 217
320 47.7 49.5 44.8 45
330 55.85 59.45 54.81 21
340 65.85 69.4 77.63 0
350 75.85 79.4 0 0
360 85.85 89.4 92.47 0
370 95.85 99.4 0 0
380 105.85 109.45 0 0
390 115.85 119.45 0 0
400 125.85 129.45 0 0
410 135.85 139.45 0 0
420 145.75 149.45 0 0
430 155.85 159.45 0 0
440 165.85 169.4 0 0
450 175.85 179.45 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 152.75 156.45 120.62 1
125 147.9 151.6 130.76 6
130 143 146.7 143.71 80
135 138.1 141.8 136.61 132
140 133.25 136.95 133.61 94
145 128.4 132.05 124.95 27
150 123.6 127.2 122.48 39
155 119.25 121.8 118.04 578
160 113.8 117.25 118 1
165 109.1 112.65 96.4 5
170 104.25 107.35 97.45 8
175 99.35 102.55 98.2 4
180 94.6 97.8 93.22 10
185 89.85 93.05 90.16 80
190 85.3 88.3 86.65 69
195 80.85 83.65 81.2 230
200 76.85 78.45 79.7 263
205 72.65 73.5 75.05 73
210 68.1 68.8 68.69 149
215 63.65 64.8 65.96 135
220 59.4 60 60.75 356
225 55.1 55.55 55.5 736
230 50.9 51.6 50.63 571
235 46.8 47.2 47.87 731
240 42.9 43.4 44.38 3235
245 38.95 39.4 39.9 866
250 35.2 35.7 37.1 1178
255 31.65 32.15 32.05 734
260 28.45 28.9 29.81 4544
265 25.2 25.6 26.6 1305
270 22.3 22.75 22.45 3088
275 19.55 19.95 20 2711
280 17.1 17.35 17.9 2638
285 14.8 15.1 15.34 3601
290 12.6 13 14.24 4643
295 10.9 11.05 11.25 5588
300 9.25 9.5 9.3 5060
305 7.65 8.05 8.7 6230
310 6.4 6.8 6.85 1565
315 5.6 5.7 6.04 2374
320 4.7 4.85 4.85 1166
325 3.95 4.1 4.11 1787
330 3.3 3.45 3.35 413
340 2.27 2.42 2.59 476
350 1.66 1.71 1.74 759
360 1.18 1.23 1.33 873
370 0.79 0.9 1 209
380 0.61 0.65 0.59 44
390 0.44 0.48 0.53 4
400 0.34 0.36 0.34 10282
410 0.23 0.27 0.28 7
420 0.15 0.21 0.2 29
430 0.12 0.16 0.16 8
440 0.08 0.13 0.12 187
450 0.07 0.1 0.07 215

Puts

Strike Bid Ask Last Price Open Interest
120 0.11 0.14 0.12 480
125 0.11 0.18 0.14 36
130 0.16 0.18 0.16 412
135 0.18 0.22 0.45 53
140 0.21 0.25 0.21 93
145 0.23 0.31 0.24 74
150 0.28 0.36 0.31 191
155 0.33 0.41 0.39 101
160 0.4 0.48 0.41 131
165 0.48 0.56 0.55 60
170 0.58 0.66 0.56 209
175 0.67 0.79 0.75 160
180 0.86 0.89 0.8 498
185 1.02 1.06 0.89 307
190 1.22 1.26 1.12 1117
195 1.44 1.49 1.39 862
200 1.72 1.76 1.7 4250
205 2.03 2.09 2.3 778
210 2.38 2.47 2.5 1232
215 2.83 2.91 2.82 3674
220 3.35 3.45 3.25 1406
225 3.95 4.05 3.8 6695
230 4.65 4.75 4.35 1842
235 5.45 5.6 5.3 3049
240 6.35 6.5 6.1 4398
245 7.4 7.6 7.26 2832
250 8.7 8.85 8.35 2302
255 9.9 10.25 10.3 1201
260 11.5 11.85 11.57 1745
265 13.25 13.65 13 1221
270 15.2 15.65 15.5 993
275 17.55 17.85 17.75 1334
280 20 20.35 20.2 351
285 22.75 23.05 21.85 211
290 25 26.8 24.45 119
295 28.9 29.3 27.95 223
300 31.55 33.1 31.65 311
305 35.2 37.45 34.45 173
310 39.05 40.75 39.75 404
315 44 44.7 42.3 176
320 48.1 49.05 47.05 39
325 51.8 54.55 52.75 27
330 56.5 58.85 55.74 7
340 65.85 69.3 0 0
350 75.85 79.3 0 0
360 85.85 89.3 0 0
370 95.85 99.3 0 0
380 105.85 109.35 0 0
390 115.85 119.35 0 0
400 125.85 129.35 0 0
410 135.85 139.35 0 0
420 145.85 149.35 0 0
430 155.85 159.35 0 0
440 165.9 169.4 166.6 0
450 175.9 179.4 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 265.7 269.4 262.3 0
10 260.75 264.45 243.95 0
15 255.95 259.5 253.05 2
20 250.9 254.6 0 0
25 246 249.7 0 0
30 241.1 244.8 179.9 1
35 236.2 239.9 0 0
40 231.3 235 0 0
45 226.4 230.1 0 0
50 221.55 225.2 0 0
60 211.75 215.4 146.61 20
70 201.95 205.65 179.25 1
80 192.15 195.85 0 0
85 187.45 190.95 0 0
90 182.4 186.1 180.06 33
95 177.5 181.2 147.04 1
100 172.65 176.3 168 3
105 167.75 171.45 146.38 1
110 162.9 166.55 0 0
115 158 161.7 157.28 2
120 153.1 156.8 153 32
125 148.25 151.95 149.37 76
130 143.4 147.1 141.27 74
135 138.55 142 97.7 2
140 134.2 136.85 132.79 7
145 129.4 132 112.84 14
150 124.05 127.2 126.3 123
155 120.3 122.4 120.88 463
160 114.5 118.1 117.53 20
165 110.75 112.8 108.64 729
170 105.4 108.05 109.5 21
175 101.25 103.3 99.45 31
180 96.7 98.6 89.65 55
185 91.3 93.95 93.99 60
190 87.15 88.85 83.28 47
195 82.9 83.75 84.37 195
200 78.5 79.45 81.05 368
210 69.5 70.5 70.55 1102
220 61.05 61.75 61.25 908
230 52.8 53.55 54.65 974
240 45.05 45.6 45.7 4798
250 37.7 38.2 38.5 2630
260 31.1 31.5 32.25 2600
270 25.05 25.4 25.65 2971
280 19.75 20.05 19.75 2208
290 15.3 15.6 16.2 2515
300 11.65 11.8 11.98 6893
310 8.75 9 9 3201
320 6.5 6.65 6.61 2108
330 4.8 4.95 5.1 598
340 3.55 3.65 3.85 583
350 2.63 2.72 2.74 1195
360 1.95 2 2.25 353
370 1.45 1.54 1.65 188
380 1.08 1.12 1.23 778
390 0.8 0.88 0.94 199
400 0.61 0.65 0.72 1598
410 0.42 0.52 0.52 175
420 0.34 0.41 0.4 97
430 0.24 0.33 0.32 209
440 0.18 0.26 0.21 33
450 0.14 0.19 0.17 913

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3064
10 0 0.01 0.02 1047
15 0 0.08 0.01 2
20 0 0.08 0.01 1
25 0 0.08 0.01 1
30 0 0.08 0 0
35 0 0.08 0.01 66
40 0 0.08 0.01 143
45 0 0.08 0.01 46
50 0 0.08 0.02 4
60 0 0.06 0.03 109
70 0 0.08 0.01 55
80 0.01 0.09 0.03 13
85 0.02 0.11 0.11 22
90 0.03 0.12 0.05 7
95 0.04 0.13 0.1 15
100 0.06 0.15 0.1 139
105 0.1 0.15 0.27 35
110 0.1 0.17 0.21 72
115 0.11 0.19 0.35 25
120 0.14 0.22 0.18 93
125 0.17 0.25 0.48 35
130 0.24 0.27 0.27 662
135 0.28 0.33 0.28 93
140 0.31 0.38 0.35 87
145 0.37 0.44 0.4 134
150 0.47 0.5 0.45 1095
155 0.55 0.59 0.51 632
160 0.65 0.69 0.59 333
165 0.78 0.81 0.67 419
170 0.92 0.96 0.94 682
175 1.09 1.13 1.1 636
180 1.28 1.33 1.3 615
185 1.51 1.56 1.75 272
190 1.75 1.82 1.83 1011
195 2.05 2.14 2.38 1051
200 2.44 2.5 2.45 1217
210 3.3 3.4 3.19 3238
220 4.45 4.6 4.26 1853
230 6 6.15 6.08 3070
240 8 8.15 7.5 2557
250 10.5 10.65 10.2 2304
260 13.6 13.8 13.7 6028
270 17.25 17.8 17.45 855
280 21.75 22.3 22 355
290 27.55 27.85 27.5 70
300 33.15 34.25 32.8 89
310 40.9 42.05 39.85 116
320 48.15 50.5 48.8 110
330 57.85 58.7 57.78 36
340 65.9 69.6 72.71 2
350 75.75 79.45 0 0
360 85.85 89.45 0 0
370 95.85 99.4 0 0
380 105.85 109.45 0 0
390 115.85 119.45 136.95 0
400 125.85 129.45 153 0
410 135.85 139.45 0 0
420 145.85 149.45 0 0
430 155.75 159.5 0 0
440 165.85 169.5 0 0
450 175.75 179.4 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 265.7 269.35 262.55 0
10 260.75 264.45 0 0
15 255.95 259.5 195.15 3
20 251.05 254.6 0 7
25 246.75 249.1 185.35 3174
30 241.1 244.8 198.12 4
35 236.2 239.9 235.42 3
40 231.3 235 157.25 1
45 226.6 230.1 209.45 3
50 221.9 224.85 226.47 627
55 216.7 220.35 213.72 152
60 211.8 215.5 209.2 142
65 206.95 210.65 205.2 52
70 202.45 205.35 200.54 431
75 197.95 200.35 194.37 306
80 193.1 195.45 189.2 306
85 187.5 191.2 186.37 140
90 183.35 185.75 182.16 1726
95 178.5 180.9 176.95 311
100 173.6 176.05 176.1 2251
105 168.05 171.75 170.05 196
110 163.2 166.9 161.01 233
115 158.35 162.05 151.5 228
120 154.3 156.65 150.92 415
125 149.1 151.85 147.53 236
130 144.05 147 143.07 200
135 140 142.2 139.69 699
140 134.7 137.4 137 460
145 129.65 132.6 133.17 262
150 125.45 127.85 122.55 898
155 120.9 123.1 120.6 524
160 116.4 118.35 117.2 1077
165 110.75 113.6 107.66 560
170 106.85 108.65 109.22 2068
175 102.1 103.95 105 458
180 97.05 99.6 98.85 1671
185 93.2 94.15 96.5 1005
190 88.8 89.65 91.06 5099
195 84.3 85.2 85.4 2780
200 79.7 80.6 78.75 6677
205 75.5 76.2 77.45 3944
210 71.05 71.85 71.48 5544
215 66.8 67.5 69.3 3787
220 62.75 63.3 65.77 6101
225 58.7 59.2 59.83 3685
230 54.6 55.2 55 12591
235 50.6 51.3 52.35 6602
240 46.85 47.55 47.09 6585
245 43.35 43.85 43.42 3051
250 39.8 40.35 40.89 18062
255 36.3 36.95 37.4 3102
260 33.05 33.7 33.85 6372
265 29.95 30.65 31.36 4946
270 27.05 27.7 27.46 10401
275 24.6 24.95 25.1 4441
280 22.05 22.4 22.55 13334
285 19.55 19.95 19.75 4194
290 17.5 17.7 17.5 7129
300 13.7 14 13.9 15039
310 10.6 10.8 11.2 6965
320 8.15 8.4 8.7 4516
330 6.2 6.4 6.4 3038
340 4.7 4.85 4.75 9114
350 3.55 3.7 3.65 2729
360 2.73 2.82 2.77 1890
370 2.07 2.15 2.17 504
380 1.58 1.64 1.79 402
390 1.2 1.26 1.27 9011
400 0.93 1 1.08 494
410 0.68 0.78 0.68 148
420 0.53 0.61 0.6 222
430 0.42 0.48 0.54 162
440 0.33 0.39 0.3 5
450 0.24 0.31 0.33 123

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4501
10 0 0.08 0.01 36
15 0 0.08 0.01 83
20 0 0.08 0.01 58
25 0 0.03 0.01 5758
30 0 0.06 0.03 452
35 0 0.03 0.02 1634
40 0 0.06 0.02 249
45 0 0.03 0.02 2481
50 0.01 0.04 0.03 2677
55 0 0.04 0.02 1572
60 0 0.06 0.06 87
65 0 0.08 0.06 85
70 0.01 0.09 0.03 80
75 0.02 0.1 0.06 136
80 0.05 0.09 0.1 729
85 0.07 0.11 0.08 887
90 0.08 0.13 0.1 659
95 0.1 0.13 0.11 711
100 0.12 0.15 0.14 2067
105 0.15 0.17 0.18 1740
110 0.17 0.19 0.22 1971
115 0.2 0.23 0.25 1437
120 0.24 0.26 0.24 2379
125 0.28 0.31 0.3 1453
130 0.29 0.36 0.3 1449
135 0.36 0.41 0.5 1455
140 0.46 0.49 0.45 3613
145 0.54 0.57 0.59 1757
150 0.63 0.66 0.65 10837
155 0.74 0.78 0.71 3657
160 0.88 0.91 0.78 10600
165 1.03 1.06 1 5791
170 1.2 1.24 1.24 7041
175 1.41 1.46 1.27 5247
180 1.65 1.7 1.57 5160
185 1.93 1.98 1.84 6401
190 2.25 2.3 2.2 10461
195 2.6 2.67 2.41 11348
200 3 3.1 2.92 8949
205 3.45 3.6 3.4 4320
210 4 4.15 4 6835
215 4.65 4.75 4.54 2958
220 5.35 5.45 5.15 6766
225 6.15 6.25 6.15 2187
230 6.95 7.15 7.1 5872
235 7.95 8.2 7.75 2907
240 9.15 9.3 9 2485
245 10.4 10.55 10.1 2737
250 11.8 11.95 11.8 3203
255 13.3 13.5 12.95 1616
260 14.85 15.2 14.5 2209
265 16.5 17.05 16.32 1377
270 18.8 19.1 19.05 816
275 21.1 21.3 21.2 727
280 23.1 23.75 22.93 870
285 25.55 26.8 25.85 221
290 28.3 29.5 28.1 53
300 34.45 36.4 34.9 128
310 41.4 42.95 42.06 125
320 48.9 51.5 50.33 87
330 57.5 60.4 61.95 30
340 67.45 69.35 66.2 12
350 75.85 79.4 0 0
360 85.85 89.4 0 0
370 95.85 99.35 0 0
380 105.85 109.4 127 0
390 115.85 119.4 144 0
400 125.85 129.4 0 0
410 135.85 139.4 0 0
420 145.85 149.4 0 0
430 155.85 159.4 0 0
440 165.85 169.4 0 0
450 175.85 179.45 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 164.65 167 168.9 2
115 159.15 162.25 118.75 116
120 154.7 157.45 154.92 50
125 149.55 153.25 139.53 10
130 144.8 148.5 131.02 87
135 140.05 143.75 118.1 6
140 135.3 139 132.45 68
145 131 133.7 124.17 18
150 126.3 129 128.96 73
155 121.95 124.35 125.58 29
160 116.95 119.7 116.05 80
165 112.75 115.05 91.22 43
170 108.15 110.45 108.55 76
175 103.3 105.9 106.25 20
180 99.3 101.1 102.7 27
185 95.15 96.2 95.06 44
190 90.7 91.75 88.05 73
195 86.35 87.4 87 77
200 82.05 83.25 84.05 153
210 73.65 74.5 75.45 271
220 65.5 66.25 66.58 242
230 57.9 58.4 60.1 676
240 50.5 51.05 52.35 548
250 43.7 44.3 43.8 1157
260 37.15 37.7 38.4 1136
270 31.4 31.8 32.09 1471
280 26.25 26.65 26.51 1921
290 21.35 22 21.7 908
300 17.6 17.8 18.19 1267
310 14.2 14.4 15.04 10872
320 11.4 11.6 12.03 413
330 9.1 9.25 9.85 1016
340 7.25 7.4 7.43 687
350 5.75 5.85 6.28 124
360 4.55 4.7 4.95 13
370 3.6 3.75 3.75 86
380 2.87 3.05 3.1 153
390 2.17 2.45 2.4 8
400 1.83 1.99 1.82 64
410 1.47 1.54 1.63 25
420 1.18 1.26 1.05 10
430 0.95 1.03 0 0
440 0.77 0.84 0 0
450 0.63 0.7 0.73 20

Puts

Strike Bid Ask Last Price Open Interest
110 0.24 0.37 0.29 285
115 0.29 0.39 0.54 20
120 0.39 0.44 0.38 553
125 0.41 0.52 0.55 29
130 0.49 0.63 0.56 46
135 0.63 0.69 0.61 46
140 0.74 0.8 0.89 11
145 0.87 0.98 0.99 17
150 0.96 1.13 1.08 66
155 1.19 1.31 1.14 105
160 1.4 1.46 1.25 423
165 1.62 1.69 1.89 256
170 1.89 1.95 1.84 497
175 2.17 2.25 2.13 241
180 2.51 2.59 2.31 584
185 2.85 2.97 2.62 683
190 3.2 3.4 2.94 246
195 3.75 3.9 3.55 382
200 4.3 4.45 4.4 1052
210 5.55 5.7 5.45 728
220 7.15 7.3 6.9 921
230 9.1 9.25 9.2 1133
240 11.45 11.65 11.22 740
250 14.05 14.5 14.2 521
260 17.6 17.9 17.18 458
270 21.15 22.1 21.05 284
280 26.2 26.9 25.59 241
290 31.25 32.2 30.4 66
300 37.2 38.25 37.18 34
310 43.95 44.95 44 75
320 51.25 52.4 49.4 68
330 59.5 60.4 60.15 50
340 68.05 70.4 68.65 24
350 76 79.7 78.5 4
360 85.85 89.5 0 0
370 95.85 99.5 100.45 1
380 105.85 109.5 133.25 0
390 115.85 119.5 0 0
400 125.85 129.5 0 0
410 135.85 139.5 0 0
420 145.85 149.5 0 0
430 155.75 159.5 0 0
440 165.85 169.5 172.79 0
450 175.85 179.5 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 221.9 225.6 213 21
55 217.1 220.75 218.01 115
60 212.25 215.95 204.3 13
65 207.45 211.15 164.78 1
70 202.65 206.35 168.21 3
75 197.85 201.5 202.5 102
80 193 196.7 197.3 125
85 188.2 191.9 158.77 29
90 183.4 187.1 185.16 26
95 178.6 182.3 178.65 12
100 173.85 177.55 171.25 108
105 169.05 172.75 172.5 13
110 164.25 167.95 154.15 32
115 159.5 163.2 117.5 28
120 154.7 158.45 153.8 31
125 150.25 153.25 150.38 671
130 145.25 148.95 131.35 14
135 140.5 144.25 141.91 12
140 135.8 139.55 126.66 36
145 131.8 134.85 129.04 28
150 126.95 130.2 129.66 83
155 121.95 125.55 118.78 73
160 117.35 120.95 120.74 101
165 112.75 116.35 116.33 81
170 108.7 110.45 110.35 154
175 104.6 106.55 100.99 178
180 100.4 101.4 103.67 218
185 96 97.1 99.43 92
190 91.7 92.55 93.37 364
195 87.4 88.3 85.23 863
200 83.35 83.8 84.75 1548
205 79.05 79.7 78.95 1293
210 75.1 75.5 75.65 2080
215 70.95 71.5 71.8 531
220 67.1 67.5 68.26 1574
225 63.15 63.65 66.21 679
230 59.4 59.85 60.96 2050
235 55.7 56.1 58.43 1737
240 52.1 52.55 52.8 3193
245 48.6 49.15 50.37 1141
250 45.25 45.7 47.87 3088
255 41.95 42.45 44.82 1151
260 38.9 39.35 39.53 3597
265 35.9 36.3 37.2 2352
270 33.05 33.4 33.5 2103
275 30.3 30.7 30.71 2714
280 27.9 28.1 28.35 3051
285 25.5 25.8 26.41 2771
290 23.2 23.55 23.95 4129
295 21.1 21.3 21.35 1302
300 18.9 19.3 19.5 13264
310 15.65 15.8 16 6515
320 12.7 12.85 12.89 1221
330 10.25 10.4 10.8 3020
340 8.25 8.5 8.9 390
350 6.6 6.8 6.8 1069
360 5.3 5.45 5.7 377
370 4.25 4.4 4.65 208
380 3.4 3.6 2.98 133
390 2.67 2.91 2.99 259
400 2.26 2.35 2.4 1685
410 1.83 1.94 1.91 89
420 1.5 1.61 1.6 3
430 1.15 1.34 1.3 21
440 0.95 1.13 0.92 1
450 0.78 0.95 0.92 124
460 0.65 0.8 0.73 2
470 0.54 0.68 0 0
480 0.48 0.55 0.57 37
490 0.41 0.47 0.4 4
500 0.35 0.41 0.41 25
510 0.3 0.36 0 0
520 0.26 0.31 0.26 4
530 0.23 0.28 0.29 353

Puts

Strike Bid Ask Last Price Open Interest
50 0.01 0.07 0.05 486
55 0 0.13 0.06 154
60 0.05 0.15 0.04 72
65 0.01 0.17 0.07 13
70 0.03 0.19 0.12 129
75 0.05 0.19 0.1 149
80 0.1 0.22 0.17 11
85 0.1 0.2 0.23 22
90 0.13 0.27 0.24 46
95 0.21 0.27 0.26 47
100 0.25 0.3 0.3 386
105 0.3 0.34 0.32 246
110 0.35 0.41 0.4 154
115 0.41 0.46 0.42 369
120 0.48 0.53 0.51 1175
125 0.5 0.62 0.53 31
130 0.66 0.76 0.66 327
135 0.78 0.83 0.82 113
140 0.91 1.01 0.91 293
145 1.06 1.11 0.96 760
150 1.23 1.28 1.22 3547
155 1.43 1.48 1.32 1001
160 1.65 1.7 1.53 3185
165 1.91 1.97 1.84 2557
170 2.18 2.25 2.02 3191
175 2.52 2.59 2.31 1865
180 2.88 2.95 2.81 1694
185 3.25 3.4 3.2 3292
190 3.75 3.85 3.64 2304
195 4.25 4.35 4.19 3610
200 4.85 4.95 4.75 7476
205 5.45 5.6 5.15 3982
210 6.2 6.3 6.01 2075
215 6.95 7.1 7 1975
220 7.85 8.05 7.7 1382
225 8.8 9 8.59 2273
230 9.9 10.05 10.4 1919
235 11.05 11.25 10.45 1028
240 12.35 12.55 12 5370
245 13.75 13.95 13.45 1231
250 15.25 15.45 15.35 3732
255 16.9 17.1 16.75 2848
260 18.65 18.9 18.2 1753
265 20.55 20.8 20.05 1545
270 22.45 22.85 21.92 994
275 24.8 25.15 24.35 370
280 26.5 28.05 26.43 297
285 29.7 30 28.95 166
290 32.35 33.4 33.55 139
295 34.3 36.45 35.37 37
300 38.3 39.2 37.9 514
310 44.8 45.5 46.14 22
320 52.05 52.8 52.2 67
330 59.7 62.25 61.35 154
340 68.4 70.65 73.25 258
350 77.35 78.55 76.25 69
360 85.85 89.55 103.94 0
370 95.75 99.6 0 0
380 105.85 109.5 0 0
390 115.85 119.55 0 0
400 125.85 129.55 161 0
410 135.85 139.5 0 0
420 145.85 149.55 0 0
430 155.85 159.5 0 0
440 165.85 169.55 0 0
450 175.85 179.5 0 0
460 185.85 189.5 0 0
470 195.85 199.55 0 0
480 205.85 209.55 0 0
490 215.85 219.55 0 0
500 225.65 229.55 0 0
510 235.8 239.55 0 0
520 245.85 249.55 0 0
530 255.85 259.55 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 265.55 269.5 266 1
10 260.75 264.45 245.23 0
15 255.85 259.55 186.06 5
20 251 254.8 240.8 5
25 246.2 249.9 184.65 2
30 241.4 245.1 199.1 10
35 236.65 240.3 0 3
40 231.85 235.55 161.68 5
45 227 230.75 0 57
50 222.6 225.85 219.15 1982
60 212.7 216.45 209.47 301
70 203.6 206.65 203 2524
80 193.7 197.4 195.28 394
85 189.1 192.65 189.43 615
90 184.3 187.95 180.5 478
95 179.5 183.2 179.3 101
100 175.25 178.05 177.85 3221
105 170.15 173.75 168.76 176
110 165.6 169.05 150.11 484
115 160.65 164.35 158.14 238
120 156.55 159.75 157 1158
125 151.95 155 151.65 418
130 147.3 150 150.1 1420
135 142.3 145.85 145.4 660
140 138 141 141.8 1019
145 133.5 136.65 132.31 479
150 128.9 132.15 130.98 474
155 124.65 127.55 127.05 295
160 120.05 122.6 117.7 1030
165 116.15 117.25 118.3 486
170 111.9 112.8 112.62 1157
175 107.55 108.45 111.16 849
180 103.2 104.15 105.4 1052
185 99 99.85 100.5 1316
190 94.85 95.5 95.15 1020
195 90.7 91.35 93.8 1082
200 86.8 87.3 88.1 24169
210 78.8 79.25 80.47 5761
220 71.15 71.6 72.75 3900
230 63.75 64.25 65 5270
240 56.8 57.25 58.91 5810
250 50.2 50.7 51.6 9628
260 44 44.45 46.65 4470
270 38.3 38.75 38.85 5118
280 33.15 33.45 33.24 3649
290 28.4 28.65 28.8 4918
300 24.2 24.4 24.63 8724
310 20.35 20.7 20.79 2252
320 17.25 17.45 17.95 6080
330 14.45 14.65 15.1 1703
340 12.1 12.3 12.5 1041
350 9.95 10.25 11.04 7426
360 8.4 8.55 8.55 2231
370 6.95 7.15 7.45 2649
380 5.8 5.95 6.35 1275
390 4.8 5 5.25 226
400 4.05 4.2 4.45 694
410 3.4 3.55 3.6 347
420 2.86 2.94 2.8 536
430 2.41 2.53 2.42 324
440 2.05 2.15 2.11 78
450 1.75 1.81 1.85 1679
460 1.49 1.58 1.32 16
470 1.28 1.39 1.38 9
480 1.11 1.22 1.17 1
490 0.96 1.06 0.94 9
500 0.84 0.92 0.89 257
510 0.73 0.81 0.74 10
520 0.63 0.72 0.67 8
530 0.57 0.64 0.59 127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.08 0.02 105
10 0 0.08 0.01 96
15 0 0.04 0.01 616
20 0 0.04 0.02 2870
25 0 0.05 0.03 529
30 0 0.05 0.04 1312
35 0.01 0.06 0.03 1390
40 0 0.1 0.04 289
45 0.03 0.09 0.03 673
50 0.06 0.08 0.08 2163
60 0.11 0.13 0.12 1415
70 0.13 0.22 0.18 174
80 0.24 0.27 0.25 3468
85 0.25 0.33 0.28 211
90 0.33 0.36 0.31 1653
95 0.38 0.41 0.42 2524
100 0.44 0.47 0.46 2250
105 0.52 0.55 0.52 2707
110 0.6 0.63 0.61 1465
115 0.69 0.73 0.76 1381
120 0.81 0.84 0.8 1570
125 0.94 0.97 0.97 3241
130 1.09 1.13 1.1 1018
135 1.25 1.29 1.15 1501
140 1.44 1.5 1.33 1278
145 1.66 1.72 1.49 1058
150 1.9 1.96 1.88 1903
155 2.19 2.25 2.17 814
160 2.49 2.56 2.45 3089
165 2.83 2.92 2.59 1392
170 3.2 3.35 3.07 2248
175 3.65 3.75 3.35 1512
180 4.15 4.25 4.15 3456
185 4.65 4.8 4.45 1395
190 5.25 5.35 5.16 3052
195 5.9 6 6 1713
200 6.6 6.75 6.55 9914
210 8.2 8.4 8.25 2704
220 10.15 10.35 9.9 9914
230 12.45 12.65 12.19 3568
240 15.1 15.35 14.94 6374
250 18.05 18.7 18.1 1776
260 21.45 22.1 21.73 3468
270 25.5 26.2 25.3 1523
280 30.35 30.65 30.21 315
290 35.5 35.85 35.36 84
300 41.05 41.7 41.05 5204
310 45.9 48.9 46.82 67
320 53.1 56.35 56.69 68
330 60.3 64.1 64.46 89
340 69.75 70.65 71.77 211
350 76.85 79.3 79.43 73
360 87.3 88.6 85 71
370 95.85 99.55 0 0
380 105.8 109.6 153.5 0
390 115.85 119.55 120.22 0
400 125.85 129.55 147 0
410 135.85 139.55 140.2 0
420 145.85 149.55 0 0
430 155.85 159.55 0 0
440 165.85 169.55 0 0
450 175.85 179.55 193.1 0
460 185.85 189.55 0 0
470 195.85 199.55 0 0
480 205.75 209.55 0 0
490 215.75 219.55 0 0
500 225.85 229.55 0 0
510 235.85 239.55 0 0
520 245.85 249.55 0 0
530 255.85 259.55 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 265.6 269.5 263.15 7
10 260.65 264.55 264.9 50
15 255.85 259.65 252.65 188
20 251.05 254.85 240.33 29
25 246.25 250.05 172.1 5
30 241.35 245.3 192.4 4
35 236.7 240.5 0 5
40 231.95 235.75 233.1 29
45 227.25 230.95 213.4 2
50 222.5 226.2 226.8 65
60 213 216.7 203.25 123
70 203.5 207.2 185.2 162
80 194 197.75 172.8 333
85 189.3 193 191 160
90 184.55 188.3 188.5 307
95 179.85 183.6 147 16
100 175.45 179 179.55 512
105 170.45 174.2 168.92 65
110 165.8 169.5 169.73 37
115 161.1 164.85 164.5 51
120 156.2 160.3 155.47 567
125 151.85 155.55 152.8 248
130 147.35 150.95 151.5 416
135 142.55 146.4 147.3 1575
140 138.2 141.35 142.27 1568
145 133.85 137.1 133.9 6393
150 129.6 132.4 133.79 1717
155 124.7 126.95 125.4 135
160 120.95 123.75 121.82 653
165 116.4 118.7 118.13 325
170 112.65 113.65 114 733
175 108.55 109.1 111.97 1534
180 104.1 104.95 105.35 882
185 99.9 100.65 103.32 722
190 95.8 96.5 97.66 925
195 91.65 92.3 93.97 680
200 87.8 88.2 88.31 12847
210 79.9 80.6 81.73 2085
220 72.25 72.85 73.13 4649
230 64.95 65.6 66.65 9009
240 58.1 58.5 58.7 7927
250 51.55 51.95 52.22 8949
260 45.35 45.85 45.55 14304
270 39.75 40.1 40.1 7327
280 34.6 34.9 34.65 9879
290 29.9 30.1 29.89 2825
300 25.65 25.85 25.66 22341
310 21.7 22.05 22.37 4728
320 18.4 18.75 18.56 7777
330 15.7 15.9 15.9 4882
340 13.25 13.45 13.4 1581
350 11.15 11.35 11.28 10085
360 9.35 9.55 9.85 2517
370 7.85 8.05 7.9 2896
380 6.6 6.75 7.2 1421
390 5.55 5.7 6 1238
400 4.65 4.8 4.74 2817
410 3.95 4.05 4.2 1246
420 3.3 3.45 3.65 1861
430 2.83 2.91 2.81 639
440 2.41 2.49 2.47 1334
450 2.06 2.13 2.23 15696
460 1.77 1.88 1.82 28
470 1.52 1.62 1.58 28
480 1.32 1.41 1.31 6
490 1.15 1.23 1.17 36
500 1.01 1.09 1.11 328
510 0.88 0.96 0.97 83
520 0.78 0.86 0.88 3
530 0.72 0.76 0.74 427

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 1173
10 0 0.08 0.02 143
15 0 0.08 0.02 83
20 0 0.04 0.02 3437
25 0 0.04 0.02 2621
30 0 0.08 0.03 46
35 0 0.1 0.04 112
40 0.02 0.09 0.06 976
45 0.01 0.13 0.04 85
50 0.08 0.11 0.06 2329
60 0.12 0.16 0.12 682
70 0.17 0.24 0.2 150
80 0.26 0.3 0.28 704
85 0.29 0.36 0.35 163
90 0.36 0.39 0.37 1588
95 0.42 0.46 0.44 903
100 0.48 0.51 0.54 5229
105 0.57 0.6 0.55 2349
110 0.64 0.75 0.65 383
115 0.75 0.81 0.87 887
120 0.89 0.93 0.9 2531
125 1.03 1.08 0.97 785
130 1.18 1.24 1.12 3753
135 1.36 1.43 1.28 1477
140 1.58 1.65 1.66 2090
145 1.8 1.87 1.78 11342
150 2.08 2.14 2.2 4353
155 2.38 2.45 2.19 919
160 2.71 2.79 2.59 6069
165 3.05 3.2 2.86 3733
170 3.5 3.6 3.43 8605
175 3.95 4.05 3.75 3159
180 4.45 4.55 4.2 8714
185 5 5.1 4.97 4753
190 5.6 5.75 5.7 6674
195 6.25 6.45 6.48 2625
200 7 7.15 7.05 19036
210 8.7 8.9 8.56 12035
220 10.7 10.9 10.4 10939
230 13.05 13.3 12.52 5493
240 15.8 16 15.45 9092
250 18.95 19.2 18.6 7863
260 22.5 22.8 22.4 3166
270 26.45 26.9 26.66 2273
280 31.15 31.45 30.68 1539
290 36.25 36.65 36.07 1096
300 41.25 42.35 41.78 523
310 47.7 49.2 48.15 146
320 53.4 56.1 55.15 160
330 62.25 63.05 62.59 101
340 69.7 71 70.57 153
350 77.05 79.6 78.45 173
360 87.2 88.65 86.74 109
370 95.9 99.6 96.08 0
380 105.8 109.65 0 0
390 115.85 119.6 161 0
400 125.85 129.55 179 0
410 135.85 139.55 0 0
420 145.85 149.55 165 0
430 155.85 159.55 0 0
440 165.85 169.55 231 0
450 175.85 179.55 245.9 0
460 185.85 189.55 0 0
470 195.85 199.55 0 0
480 205.85 209.55 0 0
490 215.85 219.55 0 0
500 225.85 229.55 0 0
510 235.85 239.55 0 0
520 245.85 249.55 0 0
530 255.75 259.55 258 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 265.6 269.5 0 0
10 260.65 264.6 0 0
15 255.8 259.75 0 0
20 251.05 254.95 0 0
25 246.3 250.25 0 0
30 241.6 245.55 0 0
35 236.9 240.85 0 0
40 232.2 236.15 0 0
45 227.5 231.45 0 0
50 222.85 226.75 221.48 10
55 218.15 222.1 219.1 5
60 213.5 217.4 167.54 4
65 208.8 212.75 193 4
70 204.1 208.15 0 0
75 199.5 203.35 143 42
80 194.9 198.75 184.62 232
85 190.3 194.1 193.5 99
90 185.65 189.5 124.8 15
95 181.1 184.9 165.15 40
100 176.5 180.3 181.8 121
105 172.05 175.75 177 31
110 167.4 171.2 168.53 43
115 162.95 166.65 162 99
120 158.45 162.15 118.4 73
125 153.95 157.65 157 111
130 149.85 152.65 150.35 227
135 145.2 148.8 144.3 89
140 140.85 144.4 144.11 237
145 136.45 140 135.86 124
150 132.75 134.95 135.75 160
155 128.35 130.6 132.75 142
160 124.6 125.9 123.36 202
165 120.35 121.7 120.65 169
170 116.2 117.5 114.26 235
175 112.1 113.4 112.92 251
180 108.2 109.05 105.45 964
185 104.1 105.25 102.53 156
190 100.3 100.95 101.89 683
195 96.3 97.2 98.75 354
200 92.7 93.2 94.45 7156
210 85.25 85.65 86.1 4139
220 78 78.4 79.4 4510
230 71.1 71.5 73.35 5651
240 64.35 65.05 66.32 1057
250 58.3 58.7 60.9 2186
260 52.4 52.85 53.1 1394
270 46.75 47.45 48.3 1305
280 41.8 42.2 42.4 1755
290 37.15 37.5 37.53 914
300 32.8 33.15 33.66 3946
310 28.9 29.2 30.65 674
320 25.4 25.65 26.93 901
330 22.25 22.5 22.35 2470
340 19.45 19.7 20.4 787
350 16.95 17.2 17.85 2905
360 14.8 15.05 15.55 280
370 12.85 13.1 13.65 157
380 11.2 11.45 11.92 256
390 9.7 9.95 10.3 201
400 8.45 8.65 8.57 914
410 7.35 7.55 7.8 219
420 6.4 6.6 6.8 359
430 5.6 5.75 5.9 195
440 4.9 5.05 5.15 182
450 4.25 4.4 4.64 1881
460 3.75 3.9 3.95 2
470 3.3 3.45 3.5 0
480 2.9 3.05 2.75 56
490 2.47 2.72 2.11 2
500 2.27 2.4 2.41 69
510 2.02 2.15 2.19 4
520 1.81 1.93 1.95 7
530 1.63 1.74 1.65 93

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.05 0.01 6
10 0 0.07 0.01 7
15 0 0.08 0.03 1
20 0 0.1 0.04 1
25 0 0.11 0 0
30 0.01 0.13 0 0
35 0.03 0.16 0 0
40 0.06 0.17 0 0
45 0.08 0.2 0 0
50 0.16 0.2 0.2 758
55 0.15 0.27 0.27 18
60 0.2 0.31 0.27 64
65 0.24 0.36 0.45 29
70 0.32 0.42 0.51 22
75 0.36 0.48 0.42 535
80 0.42 0.55 0.49 154
85 0.5 0.63 0.57 69
90 0.59 0.73 0.69 63
95 0.72 0.83 0.88 157
100 0.88 0.92 0.81 1266
105 0.97 1.09 0.99 435
110 1.12 1.24 1.31 76
115 1.3 1.43 1.38 46
120 1.49 1.62 1.62 452
125 1.69 1.83 1.81 503
130 1.97 2.08 2 409
135 2.24 2.36 2.49 468
140 2.55 2.66 2.42 150
145 2.89 3.05 2.8 228
150 3.3 3.4 3.15 2233
155 3.65 3.8 3.74 156
160 4.15 4.25 4.23 1251
165 4.6 4.75 4.4 1318
170 5.2 5.3 4.9 1528
175 5.75 5.9 5.45 1147
180 6.4 6.55 6.3 2260
185 7.05 7.25 7.52 456
190 7.85 8.05 8.1 1069
195 8.7 8.85 8.98 2729
200 9.55 9.75 9.25 3816
210 11.55 11.75 11.45 1358
220 13.85 14.1 13.51 1408
230 16.45 16.7 16.4 1257
240 19.4 19.7 19.35 536
250 22.75 23.05 22.55 872
260 26.4 26.8 26.05 508
270 30.6 31 29.66 800
280 35.2 35.65 34.7 722
290 40.3 40.7 39.72 305
300 44.6 47.35 44.45 97
310 50.55 53.6 52.48 144
320 56.75 60.6 58.94 37
330 64.85 67.55 65.87 63
340 71.55 73.85 74.08 19
350 80.4 81.8 84.68 10
360 87.55 91.35 93.41 68
370 96.45 100.15 99.3 35
380 105.95 109.55 178.27 0
390 115.85 119.55 0 0
400 125.85 129.6 198 0
410 135.85 139.55 0 0
420 145.85 149.6 164 0
430 155.85 159.55 0 0
440 165.85 169.55 0 0
450 175.85 179.55 220.65 0
460 185.75 189.55 0 0
470 195.75 199.55 0 0
480 205.75 209.65 0 0
490 215.55 219.7 0 0
500 225.75 229.65 0 0
510 235.75 239.65 0 0
520 245.75 249.7 0 0
530 255.75 259.65 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 265 270 0 0
10 260 265 0 0
15 255.5 260.5 0 0
20 250.5 255.5 0 0
25 246 251 0 0
30 241.5 246.5 0 0
35 237 241.5 0 0
40 232 237 0 0
45 227.5 232.5 0 0
50 224.5 228 226.95 1507
55 218.5 223.5 216.4 420
60 214 219 217.9 360
65 209.5 214 214.5 155
70 205 209.5 210 225
75 200.5 205 197.36 128
80 196 200.5 196 201
85 191.5 196 166.75 286
90 187 191.5 188.3 118
95 182.5 187 139.75 70
100 178 182.5 181.3 395
105 173.5 178.15 160.5 62
110 169 174 154.85 175
115 165 169.5 159.95 390
120 160.5 165 165 297
125 156 161 159.98 443
130 152 156.5 155.5 367
135 147.5 152.5 148.75 133
140 143.5 148 141.5 510
145 139 144 145 587
150 135 139.5 140 768
155 132.35 134.05 133.4 171
160 127.25 129.95 127.71 351
165 124.25 125.85 126.5 366
170 120.35 121.85 123 729
175 116.4 117.9 115 437
180 112.75 114.05 115.05 946
185 107.9 111.2 110.25 2699
190 104.1 107.4 107.02 1133
195 100.25 103.8 100.66 595
200 97.8 98.95 100.2 4574
205 93.3 96.5 96.5 1158
210 89.75 93 92.69 1166
215 87.2 88.45 87.1 1184
220 84 85.1 85.55 1568
225 80.5 82.7 82.85 2333
230 76.4 78.55 79.4 1816
235 73.05 76.35 77.15 587
240 69.95 73 73.02 711
245 67.8 70 70.62 740
250 64.85 66.25 66.8 5238
255 62.45 63.25 65.04 602
260 59.2 60.65 62.15 2787
265 55.8 57.85 59.1 865
270 54.1 55.1 54.6 2941
275 51.45 52.55 52.4 560
280 48.15 51.05 49.7 2100
285 46.5 47.75 48.92 609
290 43.6 47.5 45.58 2002
295 42.4 43.5 43.54 304
300 40.3 41.35 41.9 5654
305 38.25 39.35 39.93 744
310 36.3 37.35 37.33 627
315 34.45 35.4 35.08 1065
320 32.65 33.6 33.24 605
325 30.95 31.9 32.35 271
330 27 30.25 29.14 535
335 25.5 28.7 26 1658
340 26.3 29 27.68 224
345 24.9 25.8 25.85 66
350 23.55 24 24.25 825
355 22.3 22.7 23.3 1588
360 20.1 21.5 22.05 426
365 19.95 20.35 20.3 103
370 18.85 19.25 19.1 217
375 16.85 18.65 18.57 347
380 15.85 17.25 17.8 338
385 14.95 18.3 16.85 119
390 14.05 16.4 16 121
395 13.25 15.6 14.77 94
400 11.5 14.8 14.4 4516
405 12.7 13.05 12.62 94
410 11 13.35 12.6 90
415 9 12.65 11.8 82
420 10.7 11 11.35 312
425 10.1 10.4 10.65 108
430 9.55 9.85 10 334
435 7.05 11.35 9.45 202
440 7.55 9.15 8.75 8731
450 7.6 7.9 7.57 53
460 6.8 7.05 5.65 19
470 6.05 6.35 6.4 5
480 4.45 8 5.75 4
490 4.85 5.1 5.15 0
500 4.35 4.6 4.65 210
510 3.85 6.5 4.2 0
520 2.9 4.7 3.75 0
530 2.83 4.35 3.36 208

Puts

Strike Bid Ask Last Price Open Interest
5 0 4.3 0.01 15
10 0 4.3 0 0
15 0 4.3 0 0
20 0 4.3 0 0
25 0 4.35 0 0
30 0.07 4.35 0 0
35 0 0.21 0 0
40 0 0.25 0 0
45 0 0.3 0 0
50 0.1 0.35 0.28 483
55 0.1 0.41 0.36 33
60 0.1 0.48 0.39 113
65 0.24 0.75 0.45 496
70 0 1.63 0.56 193
75 0.41 0.93 0.61 86
80 0.01 1.03 0.72 284
85 0.5 1.16 0.9 78
90 0.77 1.9 1 78
95 0.94 1.45 1.34 33
100 1.2 1.63 1.28 778
105 1.44 1.83 1.46 114
110 1.34 2.26 1.83 881
115 1.23 2.91 2.1 878
120 2.06 2.6 2.21 554
125 2.17 3.55 2.51 585
130 2.71 3.5 2.79 258
135 3 6 3.2 284
140 3.65 4.25 3.65 2467
145 1.5 6.5 4.18 229
150 4.6 4.75 4.55 1118
155 5.15 5.35 5.16 345
160 5 5.9 5.81 1146
165 6.3 6.55 5.85 1061
170 7 7.2 6.51 930
175 7.7 7.95 7.35 1547
180 8.45 8.7 8.33 2937
185 9.25 9.55 9.4 705
190 10.15 10.45 10.29 1259
195 11.1 11.4 10.45 1560
200 12.1 12.4 12.23 5708
205 12.2 13.5 13.77 380
210 14.25 14.65 14.4 1283
215 15.55 15.9 15.08 781
220 16.8 17.2 16.65 763
225 18.2 18.6 17.28 735
230 19.65 20.05 19.74 1792
235 21.15 21.6 21.35 161
240 22.75 23.2 22.55 1603
245 24.45 24.9 23.95 349
250 26.25 26.7 25.8 744
255 28.1 28.6 26.73 356
260 29.1 30.6 29.69 782
265 32.1 32.65 32 327
270 33.3 34.85 34.34 512
275 35.5 37.55 34.96 339
280 37.85 40.5 39.78 1007
285 40.3 42.95 40.15 320
290 42.8 46.5 44.85 762
295 44.5 49.5 45.98 338
300 47 50.4 50.35 316
305 50 55 52.15 29
310 53 58 55.15 262
315 56 61 60.54 5
320 59.5 62.25 63.14 220
325 62.5 67.5 64.27 3
330 67.7 71 67.68 36
335 69.5 74.5 73 11
340 73 78 77.3 2
345 78.55 82 82.55 2
350 80.5 85.5 82.55 69
355 84.5 89.5 87.35 43
360 88.5 93.5 88.35 14
365 93 98 96.55 25
370 97 102 96.85 20
375 103.35 104.55 104.81 9
380 106 111 112.45 52
385 110.5 115.5 114.05 24
390 115.5 120 117.8 22
395 120.5 125 0 0
400 125.75 130 147 0
405 130.5 135 0 0
410 135 140 0 0
415 140.5 145 0 0
420 145.5 150 0 0
425 150.5 155 0 0
430 155.5 160 0 0
435 160 165 0 0
440 165 170 204.02 0
450 175 180 0 0
460 185 190 0 0
470 195 200 0 0
480 205 210 0 0
490 215 220 0 0
500 225 230 0 0
510 235 240 0 0
520 245 250 0 0
530 255 260 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 265 270 270.52 21
10 260 265 265 20
15 255.5 260.5 261.05 22
20 250.5 255.5 0 0
25 246 251 247.4 2
30 241.5 246.5 0 0
35 237 242 0 0
40 232.5 237.5 229.85 2
45 228 232.5 226.47 4
50 223.5 228 227.05 33
60 214 219 214.33 4
70 205 210 204 4
80 196 201 200.7 107
90 187.5 192 192.99 86
100 178.5 183 183.7 26
110 169.5 174.5 174.02 32
120 161 165.5 158.97 44
130 152.5 157 156.02 58
135 148 152.9 149.46 9
140 144 148.5 146.5 48
145 140 144.5 141.31 7
150 137 139.7 139.85 54
155 132.9 134.6 134.9 71
160 128.8 130.5 130.35 750
165 125 126.6 128.65 18
170 121 122.7 124.08 101
175 117 118.8 120.65 53
180 113.6 114.9 115.89 185
185 109.75 111 108.75 449
190 105.9 107.45 107.3 113
195 102.2 103.6 103.2 51
200 98.9 100.05 102.25 802
210 90.8 93.9 92.25 122
220 84.95 86.9 88.04 539
230 78.1 80.5 81.68 284
240 72.25 73.25 74.65 596
250 66.55 67.2 68.9 1559
260 61 61.8 61.73 1277
270 55.65 56.7 55.9 1857
280 50.6 53.2 51.2 1366
290 45.95 46.95 46.91 930
300 41.6 42.15 42.1 3275
310 37.6 38.15 38.7 559
320 33.9 34.35 34.17 864
330 30.55 31 31 655
340 27.45 27.9 27.75 845
350 23.95 25.1 24.88 602
360 22.15 22.6 23 462
370 19.9 20.35 20.5 145
380 17.85 18.25 19.01 2604
390 16 16.4 16.48 52
400 14.35 14.7 15.04 980
410 12.85 13.2 13.15 163
420 11.55 11.9 11.79 117
430 10.35 10.7 11.05 123
440 9.3 11.6 9.8 68
450 8.3 8.65 8.5 2112
460 7.45 7.8 8.1 39
470 6.7 7 6.9 41
480 6 6.55 6.35 25
490 5.4 8 5.65 26
500 4.85 5.3 5.1 328
510 4.4 7 4.65 60
520 3.95 4.2 4.25 18
530 3.55 3.95 3.85 617

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 186
10 0 4.35 0.03 4
15 0 4.35 0 0
20 0 4.4 0 0
25 0 0.35 0 0
30 0 0.19 0.08 123
35 0 0.23 0.14 1
40 0.1 0.28 0.2 1
45 0 0.33 0 0
50 0.04 0.38 0.32 245
60 0 0.52 0.39 63
70 0 0.69 0.65 15
80 0.01 2.4 0.77 29
90 0.63 1.37 1.04 21
100 0.17 2.64 1.45 136
110 1.21 2.56 1.87 12
120 1.76 3.6 2.36 95
130 2.02 5.5 2.94 49
135 1 6 3.32 37
140 3.8 4.4 4.04 27
145 3.25 5.5 4.2 10
150 4.75 5 4.45 176
155 5.3 5.55 5.38 24
160 4.9 6.15 5.7 22
165 5.75 6.8 6.6 158
170 7.2 7.5 7.35 1046
175 7.95 8.25 8.37 210
180 7.75 9.05 8.65 111
185 9.55 9.9 9.95 65
190 10.5 10.8 10.31 140
195 10.45 11.8 11.15 252
200 12.45 12.85 12.13 442
210 14.65 15.15 14.21 360
220 16.3 17.7 17.25 2409
230 20.15 20.9 20.35 331
240 22.3 23.8 23.34 227
250 26.8 27.35 26.2 2760
260 30.65 32.2 30.52 764
270 34.85 35.5 34.45 290
280 38.4 41.15 39.3 899
290 44.55 45.2 44.98 212
300 48 52.5 49.55 648
310 54.35 56.8 55.39 15
320 61.3 64.15 63.5 37
330 67.95 70.85 67.11 73
340 75 78.05 73.8 15
350 82.55 86 81.2 121
360 90.4 94 89.83 9
370 97.5 102.5 98.05 29
380 106 111 107.99 9
390 115.5 120.25 121.25 24
400 125.55 130 128.5 0
410 135.5 140 0 0
420 145.5 150 150.47 1
430 155 160 0 0
440 165 170 0 0
450 175 180 180.74 0
460 185 190 0 0
470 195 200 0 0
480 205 210 0 0
490 215 220 0 0
500 225 230 230.95 0
510 235 240 0 0
520 245 250 0 0
530 255 260 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →