optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 93.6 96.2 0 0
185 88.1 91.3 72.25 0
190 83.6 86.2 0 0
195 78.6 81.2 0 0
200 73.6 76.2 0 0
205 68.6 71.2 72.32 0
210 63.6 66.2 64.75 0
215 58.6 61.2 0 0
220 53.6 56.2 0 0
222.5 51.1 53.7 0 0
225 48.6 51.2 53.25 1
227.5 46.1 48.7 0 0
230 43.6 46.2 47.9 1
232.5 41.1 43.7 37.05 0
235 38.15 41.35 42.15 0
237.5 36.1 38.7 18.25 0
240 33.6 36.2 37.89 0
242.5 31.1 33.75 22.2 0
245 28.8 30.95 28.19 0
247.5 26.15 28.7 29.45 0
250 23.8 25.5 22.68 3
252.5 21.5 23.2 25.75 0
255 18.95 20.95 18.26 11
257.5 15.75 19.1 16.84 16
260 14.3 15.6 15 265
262.5 11.3 13.2 12.25 233
265 9.15 10.6 9 266
267.5 7.15 7.7 7.05 388
270 5.05 5.4 5.45 893
272.5 3.25 3.45 3.45 1134
275 1.73 1.88 1.86 1059
277.5 0.86 0.9 0.9 899
280 0.37 0.4 0.41 2374
282.5 0.17 0.19 0.19 941
285 0.09 0.11 0.1 1207
287.5 0.04 0.07 0.07 635
290 0.03 0.04 0.03 1396
292.5 0.01 0.03 0.03 626
295 0 0.02 0.01 848
297.5 0 0.03 0.01 98
300 0 0.01 0.01 2184
302.5 0 0.01 0.01 116
305 0 0.01 0.01 238
310 0 0.02 0.01 64
315 0 0.22 0.01 4
320 0 0.01 0.01 2
325 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 0.01 0.02 500
185 0 0.04 0.07 5
190 0 0.04 0.25 2
195 0 0.21 0.3 4
200 0 1.95 0.02 19
205 0 0.21 0.04 1
210 0 0.01 1.04 104
215 0 1.94 0.02 19
220 0 0.15 0.01 51
222.5 0 2.13 0.01 1
225 0 0.22 0.02 220
227.5 0 2.13 0.02 4
230 0 0.22 0.01 16
232.5 0 0.23 0.01 21
235 0 0.22 0.01 118
237.5 0.01 0.22 0.01 48
240 0.01 0.03 0.01 334
242.5 0 0.22 0.02 213
245 0 0.03 0.02 203
247.5 0.01 0.03 0.02 159
250 0.02 0.04 0.03 545
252.5 0.02 0.06 0.02 274
255 0.04 0.05 0.05 938
257.5 0.04 0.07 0.06 750
260 0.06 0.09 0.07 495
262.5 0.1 0.14 0.11 471
265 0.18 0.2 0.18 1039
267.5 0.33 0.35 0.34 964
270 0.64 0.67 0.62 2302
272.5 1.23 1.3 1.22 854
275 2.23 2.33 2.11 1423
277.5 3.7 3.9 3.65 1329
280 5.3 6.05 5.76 371
282.5 6.8 9.2 7.95 194
285 9.75 11.45 12 73
287.5 11.45 13.85 14.52 56
290 14.5 16.45 12.61 126
292.5 16.6 18.95 14.1 60
295 18.85 21.45 0 0
297.5 21.35 23.95 0 0
300 23.85 26.45 33 1
302.5 26.35 28.95 23.81 5
305 28.85 31.45 0 0
310 33.85 36.45 0 0
315 38.85 41.45 0 0
320 44.05 46.5 46.55 1
325 48.85 51.45 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 163 166.5 159.59 0
120 153.15 156.65 149.55 0
125 148.15 151.65 0 0
130 143.1 146.65 0 0
135 137.95 141.65 0 0
140 133.65 136.25 136.17 0
145 128.15 131.65 0 0
150 123.2 126.65 110 0
155 117.95 121.65 0 0
160 113.65 116.25 109.18 0
165 108.15 111.65 0 0
170 103.05 106.65 0 0
175 98.2 101.65 0 0
180 93.2 96.7 0 0
185 88.05 91.65 94.32 5
190 83.7 86.3 67.58 4
195 78.7 81.3 0 0
200 73.7 76.3 77.35 0
205 68.7 71.3 67.95 0
210 63.75 66.3 63.5 0
215 58.7 61.3 62.36 11
217.5 55.75 58.95 56.2 0
220 53.75 56.35 53.51 20
222.5 51.2 53.85 0 0
225 48.85 50.8 47.1 22
227.5 46.4 48.5 45.95 0
230 43.8 46.25 42.25 32
232.5 41.25 43.85 37.65 0
235 38.7 41.7 43.45 23
237.5 36.25 38.85 39.65 3
240 34 36.05 34.5 168
242.5 31.25 33.85 36.1 70
245 28.85 31.35 28.28 244
247.5 26.4 28.65 26.18 55
250 24.05 25.55 25.75 3885
252.5 21.6 23.15 22.7 421
255 19.5 20.85 19.5 1182
257.5 16.75 18 15.77 746
260 14.4 15.55 15.4 2283
262.5 12.35 12.85 11.91 1144
265 10.05 10.45 10.3 2296
267.5 7.9 8.25 8.39 1728
270 5.95 6.15 6.2 4026
272.5 4.2 4.35 4.35 1838
275 2.78 2.85 2.8 9423
277.5 1.69 1.72 1.8 5517
280 0.95 0.97 0.98 25496
282.5 0.5 0.53 0.53 6248
285 0.27 0.29 0.29 18548
287.5 0.14 0.17 0.16 2795
290 0.07 0.1 0.1 8053
292.5 0.04 0.06 0.06 2056
295 0.03 0.04 0.04 3228
297.5 0.01 0.03 0.02 683
300 0.01 0.02 0.02 4971
302.5 0 0.01 0.01 158
305 0 0.01 0.01 3526
310 0 0.01 0.01 1147
315 0 0.02 0.01 384
320 0 0.02 0.01 143
325 0 0.48 0.01 26
330 0 0.01 0.01 24
335 0 0.5 0 0
340 0 0.01 0.06 118
345 0 0.02 0.02 1
350 0 0.46 0 0
355 0 0.4 0 0
360 0 0.45 0 0
365 0 0.44 0 0
370 0 0.3 0.01 1
375 0 0.26 0.46 0
380 0 0.01 0.01 20
385 0 0.01 0.03 0
390 0 0.01 0.01 1
395 0 0.01 0 0
400 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 2
120 0 0.01 0 0
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0.01 226
145 0 0.01 0 0
150 0 0.01 0.01 759
155 0 0.36 0.02 11
160 0 0.02 0.02 153
165 0 0.02 0.02 267
170 0 0.02 0.01 119
175 0 0.02 0.02 438
180 0 0.02 0.05 28
185 0 0.02 0.01 40
190 0 0.02 0.01 127
195 0 0.02 0.01 728
200 0 0.01 0.01 1306
205 0 0.03 0.01 230
210 0 0.02 0.01 2130
215 0 0.22 0.01 1660
217.5 0 0.22 0.02 349
220 0 0.03 0.01 1640
222.5 0 0.04 0.01 1408
225 0.01 0.03 0.02 1305
227.5 0 0.03 0.01 1323
230 0.01 0.03 0.02 11317
232.5 0.01 0.04 0.05 275
235 0.02 0.04 0.02 1426
237.5 0.01 0.04 0.02 2089
240 0.02 0.04 0.03 1879
242.5 0.02 0.05 0.04 1286
245 0.04 0.06 0.04 3784
247.5 0.05 0.07 0.05 1123
250 0.06 0.08 0.06 2962
252.5 0.08 0.09 0.09 1143
255 0.11 0.13 0.11 4401
257.5 0.15 0.17 0.14 2437
260 0.22 0.24 0.22 9575
262.5 0.34 0.36 0.33 2139
265 0.53 0.55 0.53 3626
267.5 0.82 0.88 0.79 1564
270 1.31 1.35 1.25 3666
272.5 2.03 2.13 2.01 2520
275 3.05 3.15 3.06 3642
277.5 4.4 4.6 4.25 1822
280 6.15 6.4 5.85 1202
282.5 7.85 8.9 10.04 537
285 10.3 11 10.4 5462
287.5 12.45 13.7 14.35 272
290 14.5 15.95 15 72
292.5 16.35 18.95 14.75 15
295 18.85 21.45 20.95 21
297.5 21.35 24.45 0 0
300 23.95 26.45 28 6
302.5 26.35 28.95 0 0
305 28.85 31.95 32 0
310 33.95 36.45 36.25 24
315 38.85 41.95 0 0
320 43.95 46.45 0 0
325 48.85 51.45 0 0
330 53.95 57.15 0 0
335 58.85 61.55 0 0
340 63.95 66.45 0 0
345 68.85 72.35 0 0
350 73.95 76.4 0 0
355 78.85 81.6 0 0
360 83.95 86.45 0 0
365 88.85 91.4 0 0
370 93.95 96.45 0 0
375 98.85 101.45 0 0
380 103.95 106.45 0 0
385 108.85 111.45 0 0
390 113.95 116.45 0 0
395 118.85 121.45 0 0
400 123.95 126.45 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 83.7 86.35 0 0
195 78.75 81.35 0 0
200 73.3 76.65 0 0
205 68.3 71.7 0 0
210 63.3 66.25 68.88 0
215 58.8 61.35 60.53 0
220 53.8 56.4 0 0
225 48.85 51.4 50.12 23
230 43.85 46.4 47.44 18
235 38.85 41.25 0 0
237.5 35.85 38 0 0
240 33.85 36.35 0 0
242.5 31.35 34 30.96 0
245 28.9 31.5 32.97 16
247.5 26.45 28.8 0 0
250 23.95 26.55 23.84 20
252.5 21.55 24.1 0 0
255 19.05 21.65 18.74 2
257.5 16.6 18.6 18.4 5
260 15.1 16.1 14.93 31
262.5 12.5 13.8 11.05 6
265 10.6 11.2 10.2 560
267.5 8.6 9.35 8.83 77
270 6.7 6.95 6.99 76
272.5 4.8 5.3 5.28 170
275 3.55 3.9 3.77 395
277.5 2.4 2.69 2.58 559
280 1.55 1.8 1.67 986
282.5 0.96 1.19 1.04 307
285 0.57 0.81 0.6 752
287.5 0.34 0.38 0.4 106
290 0.2 0.23 0.25 377
292.5 0.12 0.15 0.15 20
295 0.08 0.1 0.1 138
297.5 0.05 0.07 0.06 17
300 0.03 0.05 0.04 452
302.5 0 0.23 0.12 2
305 0.01 0.24 0.02 10
310 0 0.22 0.02 26
315 0 0.23 0.01 0
320 0 0.01 0.02 11
325 0 1.94 0 0
330 0 1.94 0 0
335 0 1.86 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.02 0 0
195 0 0.62 0.01 0
200 0 0.83 0.02 22
205 0 0.42 0.04 58
210 0.01 0.23 0.07 9
215 0.01 0.23 0.01 0
220 0 0.04 0.08 9
225 0.02 0.05 0.15 2
230 0.04 0.05 0.06 63
235 0.05 0.07 0.08 8
237.5 0 0.08 0.08 1
240 0.05 0.09 0.1 29
242.5 0.08 0.1 0.1 0
245 0.09 0.12 0.13 79
247.5 0.12 0.14 0.13 55
250 0.15 0.18 0.17 80
252.5 0.19 0.22 0.22 27
255 0.15 0.28 0.27 109
257.5 0.34 0.38 0.42 39
260 0.34 0.52 0.49 545
262.5 0.67 0.73 0.64 199
265 0.9 1.05 0.91 265
267.5 1.17 1.66 1.3 172
270 1.89 2.18 1.86 540
272.5 2.55 3.1 2.66 159
275 3.75 4.25 3.7 458
277.5 5.05 5.25 5.75 479
280 6.65 6.9 6.85 125
282.5 7.9 9.5 8.54 43
285 10.15 11.3 12.15 31
287.5 12.25 13.8 15.4 18
290 14 16.3 15.3 13
292.5 16.15 19 0 0
295 18.75 21.4 0 0
297.5 21.35 24.1 0 0
300 23.55 26.9 0 0
302.5 26.35 28.95 0 0
305 28.75 31.6 0 0
310 33.85 36.45 0 0
315 38.85 41.3 0 0
320 43.85 46.45 0 0
325 48.55 51.95 0 0
330 53.75 56.9 0 0
335 58.55 62.1 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 173.2 176.7 177.35 19
105 168.2 171.7 170.75 0
110 163.2 166.3 167.4 6
115 158.25 161.65 131.82 0
120 153.25 156.4 157.4 1
125 148.7 151.3 130.2 6
130 143.25 146.7 147.2 0
135 138.7 141.3 126.56 1
140 133.75 136.35 133.65 0
145 128.7 131.35 111.6 1
150 124 126 125.29 58
155 118.3 121.65 114.84 0
160 113.75 116.65 118.47 124
165 108.3 111.75 111.4 12
170 103.25 106.8 106.09 2
175 98.75 101.4 98.3 48
180 94 96.35 97.6 130
185 88.8 91.4 88.24 210
190 83.8 86.8 88.01 190
195 78.8 81.65 83.23 403
200 74.3 75.8 74.4 1446
205 68.85 71.1 73.24 669
210 63.8 65.8 67.77 1410
215 59.2 61.1 60.45 1274
220 54.25 55.8 53.77 7111
225 49.55 50.75 48.56 3683
230 44.6 45.85 45.19 7156
232.5 41.5 43.85 44.5 91
235 39.6 40.55 39.41 2882
237.5 36.5 39.1 35.1 112
240 34.4 35.25 33.31 4295
242.5 31.8 33.25 31.34 222
245 29.3 30.9 30.2 7838
247.5 26.75 27.85 26.41 1650
250 24.35 25.95 25.45 8350
252.5 21.95 23.5 21.15 2473
255 19.9 20.75 20.8 17843
257.5 17.8 18.35 18.25 2427
260 15.35 15.8 16.1 20714
262.5 13.3 13.7 13.75 4089
265 11.1 11.45 11.5 13991
267.5 9 9.45 9.45 2032
270 7.3 7.5 7.6 25786
272.5 5.6 5.8 5.8 3426
275 4.2 4.35 4.25 29003
277.5 3.05 3.2 3.24 2415
280 2.11 2.24 2.24 26142
282.5 1.41 1.54 1.48 0
285 0.91 0.96 0.98 25123
287.5 0.54 0.61 0.62 0
290 0.37 0.39 0.38 45727
292.5 0.21 0.26 0.27 0
295 0.15 0.18 0.19 9310
297.5 0.1 0.12 0.1 0
300 0.07 0.09 0.07 28037
302.5 0.04 0.06 0.04 0
305 0.04 0.05 0.04 6419
310 0.02 0.04 0.03 64386
315 0.01 0.03 0.02 2258
320 0 0.03 0.01 11680
325 0 0.03 0.02 1579
330 0 0.01 0.01 4009
335 0 0.03 0.02 474
340 0 0.03 0.02 2478
345 0 0.03 0.01 263
350 0 0.01 0.02 2169
355 0 0.02 0.02 62
360 0 0.02 0.01 1187
365 0 0.02 0.01 5
370 0 0.01 0.03 9377
375 0 0.02 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1103
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.16 0.01 173
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2464

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 904
105 0 0.01 0.01 417
110 0 0.01 0.05 181
115 0 0.01 0.01 61
120 0 0.01 0.02 166
125 0 0.01 0.01 1037
130 0 0.03 0.01 642
135 0 0.3 0.03 502
140 0 0.21 0.01 1418
145 0 0.04 0.02 1876
150 0 0.06 0.02 719
155 0 0.02 0.01 609
160 0 0.02 0.02 4176
165 0 0.02 0.01 1969
170 0.01 0.03 0.02 1497
175 0 0.04 0.01 2972
180 0.01 0.03 0.02 6966
185 0.01 0.03 0.02 6467
190 0.01 0.03 0.02 3676
195 0.01 0.03 0.03 2409
200 0.01 0.08 0.03 7298
205 0.02 0.04 0.03 5467
210 0.03 0.04 0.03 6518
215 0.04 0.05 0.05 4217
220 0.05 0.06 0.06 20454
225 0.06 0.07 0.07 17099
230 0.08 0.1 0.08 13783
232.5 0.08 0.11 0.1 974
235 0.1 0.12 0.11 7620
237.5 0.12 0.13 0.19 1333
240 0.14 0.15 0.14 10578
242.5 0.15 0.17 0.19 1450
245 0.18 0.21 0.18 12586
247.5 0.22 0.24 0.22 1034
250 0.27 0.29 0.28 12606
252.5 0.34 0.38 0.38 1949
255 0.43 0.46 0.44 9494
257.5 0.56 0.6 0.55 1636
260 0.72 0.79 0.75 7559
262.5 0.99 1.05 0.99 1952
265 1.34 1.41 1.36 13989
267.5 1.77 1.91 1.79 2159
270 2.43 2.54 2.42 10211
272.5 3.25 3.4 3.21 1478
275 4.3 4.5 4.2 13904
277.5 5.6 5.8 5.51 1666
280 7.15 7.35 7.2 4204
282.5 8.95 9.2 10.25 0
285 10.55 11.25 11.25 2453
287.5 12.2 13.85 14.7 0
290 15.1 16.05 15.95 3879
292.5 16.95 19.05 19.49 0
295 18.85 21.4 21.5 55
297.5 21.35 23.9 0 0
300 23.85 26.45 24.6 287
302.5 26.2 29.2 0 0
305 28.85 31.45 30.9 1
310 33.85 36.45 39.55 5
315 38.85 41.45 39.55 0
320 43.85 46.45 41.68 0
325 48.7 51.7 48.72 0
330 53.85 56.45 73.69 6
335 58.7 61.7 80.72 0
340 63.85 66.4 85.35 0
345 68.75 71.7 0 0
350 73.8 76.6 103.8 0
355 78.65 81.7 0 0
360 83.85 86.45 0 0
365 88.8 91.7 0 0
370 93.8 96.95 0 0
375 98.85 101.4 0 0
380 103.85 106.45 0 0
390 113.85 116.4 0 0
400 123.85 126.4 0 0
410 133.85 137.1 0 0
420 143.85 146.45 0 0
430 153.85 156.4 0 0
440 163.85 166.45 0 0
450 173.8 176.6 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 62.8 66.9 0 0
215 58 61.95 0 0
220 53.1 56.95 0 0
225 47.9 51.9 0 0
230 43.15 47.05 0 0
235 38.15 42.05 0 0
240 33.25 37.1 33.21 0
245 28.25 32.25 28.22 0
250 23.35 27.25 23.4 0
255 18.5 22.45 18.24 0
260 14.35 17.7 13.53 0
265 10.6 12.8 9.6 0
270 7.15 8.65 7.85 0
275 4.5 4.8 4.8 0
280 1.8 2.65 2.58 0
285 0.81 1.17 1.11 0
290 0.3 0.52 0.38 0
295 0.2 0.23 0.25 0
300 0.09 0.12 0.09 0
305 0 0.07 0.06 0
310 0.01 0.05 0 0
315 0 0.04 0 0
320 0 0.03 0 0
325 0 0.05 0 0
330 0 2.13 0 0
335 0 2.13 0 0
340 0 2.13 0 0
345 0 2.13 0 0
350 0 2.13 0 0
355 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.06 0 0
215 0 0.07 0 0
220 0.05 0.08 0 0
225 0 0.09 0 0
230 0.07 0.12 0.13 0
235 0.1 0.23 0.23 0
240 0.16 0.18 0.17 0
245 0.22 0.24 0.31 0
250 0.33 0.36 0.48 0
255 0.51 0.56 0.62 0
260 0.79 0.93 0.85 0
265 1.45 1.91 1.65 0
270 1.93 3.4 2.71 0
275 3.95 4.8 4.82 0
280 6.35 8.3 8.36 0
285 9.65 12.5 11.65 0
290 13.75 17.05 18 0
295 18.65 22.35 0 0
300 23.4 27.35 0 0
305 28.35 32.55 0 0
310 33.35 37.35 0 0
315 38.35 42.55 0 0
320 43.35 47.35 0 0
325 48.35 52.55 0 0
330 53.35 57.55 0 0
335 58.35 62.55 0 0
340 63.35 67.55 0 0
345 68.35 72.55 0 0
350 73.6 77.55 0 0
355 78.55 82.35 0 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 163.3 166.75 0 0
120 153.25 156.8 0 0
125 148.15 151.8 0 0
130 143.35 146.8 0 0
135 138.15 141.8 0 0
140 133.2 136.85 0 0
145 128.3 131.85 0 0
150 123.2 126.65 114.81 1
155 118.85 121.5 0 0
160 113.85 116.5 0 0
165 108.85 111.5 0 0
170 103.45 106.85 76.3 1
175 98.9 101.55 91 2
180 93.95 96.55 0 0
185 88.95 91.55 94.5 3
190 84 86.6 84.98 3
195 79 81.6 65.87 1
200 74.05 76.5 77.97 218
205 69.05 71.65 70.65 14
210 64.05 66.65 68.72 15
215 59.1 61.55 62.94 18
220 54.1 56.7 54.15 66
225 49.15 51.75 53.41 28
230 44.25 46.8 45.1 281
235 39.3 41.3 40.25 159
240 34.85 35.8 33.12 203
245 29.9 31.55 30.45 315
250 25.3 26.15 25.1 731
255 20.8 21.25 20.3 1823
257.5 18.65 19.25 19.05 0
260 16.35 16.7 16.9 11413
262.5 14.3 14.95 14.1 0
265 12.15 12.6 12.8 2294
267.5 10.45 10.65 10.54 0
270 8.65 8.9 9.1 5585
272.5 7.1 7.45 7.45 0
275 5.65 5.85 5.95 5843
277.5 4.4 4.6 4.5 0
280 3.35 3.5 3.59 8270
282.5 2.46 2.73 2.69 0
285 1.82 1.95 1.97 3180
287.5 1.3 1.41 1.43 0
290 0.92 0.97 0.97 2627
292.5 0.63 0.68 0.59 0
295 0.44 0.48 0.48 12702
297.5 0.3 0.45 0.33 0
300 0.21 0.25 0.23 2674
302.5 0.15 0.17 0.16 0
305 0.1 0.12 0.1 419
310 0.04 0.06 0.06 560
315 0.02 0.05 0.03 155
320 0.01 0.04 0.02 49
325 0 0.15 0.02 111
330 0 0.11 0.04 4
335 0 0.25 0.02 60
340 0 0.44 0.03 43
345 0 0.55 0 0
350 0 0.54 0.06 10
355 0 0.53 0 0
360 0 0.92 0.01 0
365 0 1.3 0 0
370 0 1.7 0 0
375 0 2.09 0 0
380 0 1.89 0.05 2
385 0 1.07 0.01 0
390 0 1.41 0.01 9
395 0 1.07 0 0
400 0 0.12 0.04 3

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.42 0.01 2
120 0 1.23 0 0
125 0 1.04 0 0
130 0 1.6 0 0
135 0 1.4 0.05 1
140 0 1.22 0.04 1
145 0 1.27 0.04 5
150 0 1.08 0.08 12
155 0 1.48 0.04 11
160 0 0.5 0.01 2
165 0 0.28 0.04 3
170 0.01 0.51 0.02 54
175 0.01 0.29 0.08 157
180 0 0.25 0.02 31
185 0 0.04 0.03 59
190 0.01 0.04 0.04 72
195 0.03 0.05 0.04 159
200 0.04 0.06 0.06 253
205 0.03 0.06 0.1 184
210 0.05 0.08 0.12 591
215 0.06 0.09 0.09 278
220 0.09 0.12 0.11 696
225 0.12 0.15 0.17 323
230 0.16 0.18 0.19 1630
235 0.22 0.24 0.25 1801
240 0.29 0.5 0.3 1640
245 0.39 0.46 0.43 1408
250 0.6 0.63 0.6 1982
255 0.91 0.96 1 1859
257.5 1.14 1.2 1.28 0
260 1.44 1.5 1.42 2291
262.5 1.7 1.95 1.99 0
265 2.28 2.4 2.25 4846
267.5 2.75 3.15 2.79 0
270 3.6 3.75 3.75 1262
272.5 4.45 4.65 5.1 0
275 5.55 5.75 5.45 901
277.5 6.8 7.2 7.4 0
280 8.25 8.45 8.95 660
282.5 9.9 10.1 11 0
285 11.7 12.15 12.55 182
287.5 13.2 14.05 14.8 0
290 15.4 16.1 13.85 560
292.5 17.6 18.45 0 0
295 20 21.05 22.2 10
297.5 21.35 24 0 0
300 23.85 26.45 26.01 1
302.5 26.05 29.4 27.15 0
305 28.75 31.9 38.5 1
310 33.85 36.45 54.8 2
315 38.55 42.1 43.95 2
320 43.85 46.4 0 0
325 48.75 51.9 0 0
330 53.85 56.45 0 0
335 58.85 61.4 0 0
340 63.7 66.75 0 0
345 68.85 71.4 0 0
350 73.45 77.15 0 0
355 78.85 81.4 0 0
360 83.85 86.45 0 0
365 88.4 92.05 0 0
370 93.85 96.45 0 0
375 98.85 101.45 0 0
380 103.45 107.15 0 0
385 108.85 111.4 0 0
390 113.85 116.45 0 0
395 118.85 121.4 0 0
400 123.85 126.4 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 163.1 166.85 146.3 2
120 153.2 156.75 0 0
125 148.45 151.9 131.06 1
130 143.9 146.5 0 0
135 138.45 141.8 120.91 1
140 133.3 136.5 0 0
145 128.25 131.95 110.93 1
150 123.5 127 99.02 1
155 118.3 122 0 0
160 113.5 117 0 0
165 108.55 112.05 91.64 1
170 103.6 106.5 0 0
175 99.05 101.55 83.69 2
180 93.6 96.45 0 0
185 89.1 91.75 0 0
190 84.1 86.45 74 1
195 79.15 81.75 0 0
200 74.2 76.75 77.77 48
205 68.75 71.9 51.93 1
210 63.8 66.9 66.76 36
215 58.85 61.9 52.17 3
220 54.35 56.95 58.88 17
225 48.95 52.05 53.64 10
230 44.1 47.05 44.5 23
235 39.15 42.2 39.84 81
240 35.05 36.6 35.55 37
245 30.7 31.8 29.6 113
250 25.8 26.9 25.85 506
255 21.5 22 19.54 772
260 17.2 17.7 17.6 833
265 13.35 13.55 12.97 1182
270 9.75 10.05 9.86 2429
275 6.8 6.95 7.05 2451
280 4.4 4.6 4.6 3918
285 2.68 2.82 2.9 2087
290 1.53 1.62 1.6 3236
295 0.82 0.87 0.85 2422
300 0.44 0.47 0.47 4023
305 0.24 0.27 0.26 506
310 0.13 0.16 0.15 596
315 0.07 0.1 0.09 306
320 0.05 0.07 0.07 449
325 0.01 0.05 0.07 23
330 0.01 0.04 0.08 129
335 0.02 0.24 0.05 16
340 0 0.03 0.04 2
345 0 0.22 0 0
350 0 0.23 0.03 170
355 0 0.42 0 0
360 0 0.64 0.01 1
365 0 2.13 0 0
370 0 1.53 0 0
375 0 1.12 0 0
380 0 1.71 0 0
385 0 2.13 0 0
390 0 1.49 0 0
395 0 2.04 0 0
400 0 0.19 0.08 10

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.61 0.05 28
120 0 1.05 0.05 9
125 0 2.13 0.06 76
130 0 0.65 0.01 55
135 0 1.67 0.07 27
140 0 1.08 0.06 31
145 0 2.09 0.06 32
150 0 1.71 0.06 46
155 0 1.52 0.05 16
160 0 1.94 0.07 14
165 0 0.25 0.04 49
170 0.01 0.04 0.03 16
175 0.01 0.04 0.05 22
180 0 0.05 0.05 167
185 0.04 0.07 0.09 139
190 0.02 0.07 0.11 14
195 0.06 0.08 0.11 1219
200 0.07 0.09 0.11 952
205 0.09 0.11 0.11 33
210 0.11 0.14 0.18 493
215 0.14 0.17 0.15 102
220 0.18 0.21 0.19 230
225 0.23 0.25 0.23 1191
230 0.3 0.32 0.33 414
235 0.38 0.41 0.39 938
240 0.51 0.56 0.52 845
245 0.7 0.74 0.7 1238
250 0.99 1.06 1.02 615
255 1.43 1.57 1.58 549
260 2.09 2.16 2.1 815
265 3.05 3.2 3.05 794
270 4.5 4.65 4.5 918
275 6.5 6.65 6.35 828
280 8.9 9.35 9.7 137
285 12.4 12.9 13.05 30
290 15.95 16.6 17.75 6
295 20.25 21.1 17.74 43
300 24.1 26.4 26.9 34
305 28.95 31.4 32.45 9
310 33.75 36.9 0 0
315 38.85 41.45 0 0
320 43.65 46.9 0 0
325 48.85 51.45 0 0
330 53.85 56.4 0 0
335 58.85 61.4 0 0
340 63.85 66.4 0 0
345 68.7 71.85 0 0
350 73.45 76.85 0 0
355 78.85 81.45 0 0
360 83.45 86.85 0 0
365 88.4 92 0 0
370 93.45 96.9 0 0
375 98.5 101.9 0 0
380 103.85 106.45 0 0
385 108.75 111.85 0 0
390 113.85 116.4 0 0
395 118.85 121.45 0 0
400 123.85 126.45 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 163.3 166.95 0 0
120 153.5 157 0 0
125 148.55 152 0 0
130 143.55 147.05 0 0
135 139 141.65 0 0
140 133.6 137.1 0 0
145 128.6 132.1 0 0
150 124.25 127.1 0 0
155 119.1 121.7 0 0
160 113.7 116.9 0 0
165 109.15 111.75 0 0
170 103.75 106.95 0 0
175 99.2 101.85 0 0
180 94.2 96.85 0 0
185 89.25 91.9 0 0
190 83.85 87.25 85.48 1
195 78.9 82 0 0
200 74.4 77 74.02 1
205 69.45 72.05 0 0
210 64.5 67.1 0 0
215 59.55 62.15 0 0
220 54.6 57.25 55.14 2
225 49.75 52.35 0 0
230 44.85 47.4 43.78 0
235 39.5 42.6 36.25 27
240 35.4 37.05 35.83 34
245 31.3 32.2 34.55 12
250 26.6 27.15 25.73 59
255 21.95 22.95 20.35 160
260 17.75 18.75 17.3 326
265 14.2 14.8 14 500
270 10.6 11 11.13 585
275 7.8 8 8 1529
280 5.35 5.55 5.6 1349
285 3.45 3.7 3.7 523
290 2.14 2.24 2.29 1725
295 1.27 1.33 1.36 6167
300 0.74 0.79 0.81 1816
305 0.44 0.48 0.41 304
310 0.26 0.3 0.27 128
315 0.16 0.2 0.17 753
320 0.1 0.13 0.08 158
325 0.06 0.1 0.09 100
330 0.05 0.07 0.11 8
335 0.01 0.26 0.03 2
340 0.01 0.05 0.06 32
345 0 0.05 0 0
350 0 0.84 0 0
355 0 2.14 0.03 1
360 0 2.13 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 1.66 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 1.61 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 1.75 0 0
125 0 2.13 0 0
130 0 1.57 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 1.82 0 0
150 0 2.14 0.04 42
155 0 0.71 0 0
160 0 1.61 0.03 15
165 0.01 1.25 0.05 19
170 0 0.86 0.05 5
175 0 2.17 0.1 4
180 0.04 0.28 0.06 51
185 0.06 0.09 0.11 9
190 0.07 0.11 0.17 9
195 0.09 0.12 0.28 1
200 0.11 0.15 0.16 30
205 0.14 0.37 0.2 81
210 0.16 0.27 0.24 388
215 0.21 0.25 0.31 27
220 0.28 0.31 0.3 101
225 0.35 0.38 0.41 53
230 0.44 0.48 0.49 120
235 0.57 0.61 0.63 206
240 0.75 0.79 0.8 348
245 1 1.07 1.1 243
250 1.3 1.5 1.44 217
255 1.79 2.08 1.9 307
260 2.69 2.79 2.65 657
265 3.75 4 4.1 397
270 5.25 5.45 5.92 405
275 7.3 7.5 8.67 232
280 9.7 10.1 10.8 338
285 13 13.55 14.2 37
290 16.35 17.05 13.55 4
295 20.5 21.7 22 20
300 24.1 26.95 22.2 18
305 29.45 31.45 0 0
310 33.45 36.95 0 0
315 38.85 41.45 0 0
320 43.75 46.9 0 0
325 48.85 51.4 0 0
330 53.85 56.45 0 0
335 58.85 61.45 0 0
340 63.85 66.45 0 0
345 68.85 71.45 0 0
350 73.85 76.45 0 0
355 78.45 81.95 0 0
360 83.85 86.45 0 0
365 88.45 91.9 0 0
370 93.85 96.4 0 0
375 98.85 101.45 0 0
380 103.85 106.45 0 0
385 108.85 111.45 0 0
390 113.6 116.9 0 0
395 118.6 121.95 0 0
400 123.85 126.45 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 183.5 187 190.1 64
95 178.7 182 165.52 1
100 173.35 177 173.86 49
105 168.55 172 143.15 27
110 163.6 167.05 167.01 355
115 158.6 162.05 149.51 190
120 153.6 157.1 140.67 57
125 148.4 152.1 147.5 111
130 144.05 147.15 130.55 214
135 139.1 142.15 144.29 278
140 134.15 137.2 136.4 158
145 129.2 132.2 129.48 245
150 124.45 126.85 125.74 491
155 118.8 122.25 118.4 208
160 113.85 117.3 115.61 509
165 109.3 112.35 112.3 257
170 104.45 106.8 109.61 749
175 98.9 102.35 82.49 365
180 93.95 97.4 94.4 548
185 89.6 91.95 89.6 964
190 84.5 87.5 83 643
195 79.85 81.85 84.01 1596
200 74.95 76.75 74.05 6580
205 69.65 72.65 71.25 145
210 64.6 66.85 65.9 4364
215 60.2 61.95 60.65 1572
220 55.15 56.55 55.14 5110
225 49.55 52.55 54.61 496
230 45.5 47 46.39 5848
235 40.65 42.1 39.02 947
240 36.45 36.95 35.9 10164
245 31.6 32.25 30.09 2457
250 27.3 27.65 27.65 13821
255 22.95 23.3 22.55 4459
260 18.9 19.15 19.09 27367
265 15.05 15.35 15.48 7815
270 11.7 11.9 11.9 20621
275 8.75 8.95 8.9 11528
280 6.3 6.45 6.49 63170
285 4.35 4.45 4.45 27474
290 2.88 2.98 2.98 23658
295 1.84 1.91 1.91 9316
300 1.15 1.2 1.17 55856
305 0.7 0.76 0.78 16551
310 0.46 0.49 0.48 36903
315 0.3 0.32 0.31 1761
320 0.2 0.22 0.21 10636
325 0.14 0.22 0.14 933
330 0.09 0.12 0.1 3181
335 0.06 0.09 0.08 215
340 0.05 0.07 0.06 1983
345 0.02 0.06 0.05 418
350 0.03 0.05 0.04 4897
355 0 0.04 0.07 16
360 0.01 0.04 0.03 2848
370 0.01 0.08 0.03 16426
380 0 0.43 0.08 1911
390 0 0.04 0.03 314
400 0.01 0.03 0.01 2106
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.03 1167
95 0 1.2 0.04 260
100 0 0.05 0.01 849
105 0 0.42 0.02 555
110 0 0.51 0.02 510
115 0 1.56 0.03 497
120 0 0.14 0.02 709
125 0.01 0.06 0.02 1273
130 0 0.03 0.02 361
135 0.01 0.1 0.02 982
140 0.01 0.04 0.03 1700
145 0.01 0.2 0.13 1245
150 0.02 0.07 0.03 2676
155 0.02 0.45 0.04 3202
160 0.03 0.25 0.04 5298
165 0.04 0.26 0.06 4045
170 0.05 0.07 0.08 9951
175 0.06 0.08 0.08 5813
180 0.07 0.1 0.1 5208
185 0.09 0.11 0.1 3455
190 0.11 0.13 0.13 7477
195 0.14 0.16 0.15 6297
200 0.18 0.19 0.19 10164
205 0.2 0.23 0.24 1561
210 0.26 0.27 0.28 13245
215 0.3 0.33 0.33 3389
220 0.37 0.39 0.38 18057
225 0.46 0.49 0.5 3843
230 0.59 0.61 0.6 16262
235 0.75 0.78 0.81 6086
240 0.98 1.02 0.98 15107
245 1.29 1.36 1.31 7534
250 1.78 1.83 1.81 19800
255 2.41 2.48 2.4 11707
260 3.25 3.4 3.33 20416
265 4.45 4.6 4.55 3376
270 6 6.2 6 9177
275 8.05 8.25 8 3103
280 10.6 10.8 11.25 4101
285 13.5 14.15 13.45 338
290 17 17.5 18.04 879
295 20.95 21.75 22.9 151
300 25.35 26.05 25.6 359
305 29 31.55 26.2 17
310 33.85 37.2 35.46 4
315 38.75 42.35 0 0
320 43.85 47.2 45.9 2
325 48.85 52.35 67.1 0
330 53.85 57.3 55.5 0
335 58.8 62.4 0 0
340 63.85 67.4 59.48 0
345 68.8 72.3 0 0
350 73.85 77.3 102.18 0
355 78.85 82.3 0 0
360 83.7 87.4 92.47 0
370 93.85 97.4 0 0
380 103.8 107.2 0 0
390 113.85 117.2 0 0
400 123.85 127.4 0 0
410 133.7 137.4 0 0
420 143.7 147.4 0 0
430 153.85 157.4 0 0
440 163.85 167.35 0 0
450 173.75 177.4 178.05 1

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 163.35 167.2 0 0
120 153.45 157.25 0 0
125 148.45 152.3 0 0
130 143.5 147.25 0 0
135 139.2 141.85 0 0
140 133.6 137.3 0 0
145 128.7 132.4 0 0
150 123.75 127.45 0 0
155 118.6 122.5 0 0
160 113.75 117.5 0 0
165 108.65 112.55 0 0
170 103.9 107.6 0 0
175 99.5 102.15 0 0
180 94.55 97.1 0 0
185 89.6 92.25 0 0
190 84.25 87.6 0 0
195 79.7 82.35 0 0
200 74.8 77.45 80.87 1
205 69.55 72.75 0 0
210 64.95 67.6 0 0
215 60.1 62.65 61.2 6
220 54.6 57.8 60.76 22
225 50.3 53 0 0
230 45.55 47.95 0 0
235 40.75 43.2 44.82 26
240 36.5 37.9 35 1
245 31.85 33.35 31.8 0
250 27.65 28.85 27.32 2
255 23.2 24.4 22.78 3
260 19.65 20.15 18.71 4
265 15.85 16.2 16.15 21
270 12.25 13.2 12.9 67
275 9.55 9.8 9.8 46
280 7.05 7.3 7.4 184
285 5 5.25 5.24 153
290 3.45 3.65 3.55 132
295 2.31 2.47 2.44 74
300 1.36 1.65 1.51 375
305 0.96 1.1 0.94 70
310 0.61 0.74 0.7 64
315 0.4 0.51 0.39 12
320 0.25 0.35 0.28 14
325 0.16 0.26 0.36 3
330 0.11 0.2 0.14 5
335 0.07 0.16 0.2 1
340 0.03 0.14 0 0
345 0.03 0.11 0 0
350 0.02 0.09 0.06 3
355 0 0.09 0 0
360 0 0.48 0 0
365 0 0.07 0 0
370 0 0.07 0 0
375 0 2.13 0 0
380 0 1.26 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 1.57 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.14 0 0
130 0 2.14 0 0
135 0 2.14 0 0
140 0 2.15 0 0
145 0 1.98 0.21 1
150 0 0.68 0 0
155 0 2.17 0 0
160 0 2.03 0 0
165 0.03 0.11 0 0
170 0.04 0.13 0 0
175 0.06 0.14 0 0
180 0.07 0.16 0.13 0
185 0.09 0.18 0 0
190 0.12 0.21 0.18 3
195 0.15 0.24 0 0
200 0.19 0.27 0.24 2
205 0.25 0.33 0.49 1
210 0.3 0.4 0.41 0
215 0.37 0.47 0.46 4
220 0.48 0.56 0.53 210
225 0.61 0.69 0.72 4
230 0.61 0.87 0.87 6
235 0.96 1.07 1.12 3
240 1.24 1.38 1.44 219
245 1.63 1.76 1.81 7
250 2.15 2.39 2.23 93
255 2.86 3.05 3.13 85
260 3.8 4 3.85 5039
265 5.05 5.25 5.05 58
270 6.65 6.95 6.65 117
275 8.7 9 9.3 61
280 11.15 11.45 12.79 59
285 14.15 14.5 12.5 502
290 17.3 18.05 18.55 12
295 21.15 22.4 23.88 0
300 25.3 26.4 25 20
305 29.95 31.4 33.65 0
310 33.9 37.1 38.54 22
315 38.45 41.45 41.2 22
320 43.55 47.05 0 0
325 48.8 51.45 0 0
330 53.8 56.45 0 0
335 58.4 62.05 0 0
340 63.35 67.1 0 0
345 68.8 71.45 0 0
350 73.5 77.05 0 0
355 78.8 81.45 0 0
360 83.35 86.9 0 0
365 88.8 91.45 0 0
370 93.35 97.1 0 0
375 98.35 101.45 0 0
380 103.35 107.05 0 0
385 108.8 111.45 0 0
390 113.7 117.05 0 0
395 118.55 122.05 0 0
400 123.8 126.45 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 154.45 157 151 14
125 149.45 152.05 123.33 6
130 144.1 147.15 147.95 145
135 139.6 141.7 139.48 1288
140 134.2 137.55 135.31 25
145 129.25 132.25 132.28 79
150 124.7 127.3 125.55 20
155 119.75 122.4 125.02 364
160 114.85 117.45 110.3 4
165 109.45 112.6 95.72 8
170 104.5 107.85 107.7 562
175 100 102.65 105.85 85
180 94.65 98 85.1 155
185 90.2 92.8 63.2 38
190 84.8 88.1 90.42 122
195 79.9 83.05 80.55 220
200 75.45 77.2 80.17 531
205 70.55 73.15 71.85 544
210 66.15 67.4 69.72 1008
215 61.5 62.75 64.95 2709
220 56.85 57.85 56.48 3654
225 52.05 52.8 52.1 1092
230 47.35 47.95 46.64 1349
235 42.8 43.35 42.26 2469
240 38.2 38.75 38.2 3011
245 33.8 34.25 33.33 3730
250 29.55 29.95 29.85 5095
255 25.45 25.85 25.57 3305
260 21.65 21.95 22.11 11332
265 18.05 18.35 18.5 4111
270 14.7 15 15.2 6236
275 11.85 12.05 12.2 6947
280 9.25 9.45 9.45 10916
285 7.05 7.25 7.35 10747
290 5.3 5.45 5.37 9670
295 3.85 4 3.95 8934
300 2.8 2.86 2.83 19703
305 1.98 2.04 2.05 9041
310 1.39 1.44 1.45 7386
315 0.96 1.01 0.97 3071
320 0.68 0.72 0.7 3316
325 0.48 0.51 0.52 7148
330 0.34 0.37 0.33 4732
335 0.24 0.27 0.22 314
340 0.18 0.19 0.16 1344
345 0.1 0.15 0.13 103
350 0.1 0.12 0.1 4336
360 0.05 0.08 0.12 1965
370 0.01 0.06 0.07 1970
380 0.02 0.04 0.04 1457
390 0.01 0.24 0.05 402
400 0.02 0.07 0.03 13192
410 0 0.43 0.03 49
420 0 0.12 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0.01 0.02 0.01 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0.01 0.16 0.16 1451
125 0.01 0.26 0.15 1000
130 0.01 0.13 0.03 534
135 0 0.26 0.04 83
140 0.01 0.27 0.06 217
145 0.02 0.27 0.06 106
150 0.06 0.14 0.08 3436
155 0.05 0.3 0.09 176
160 0.07 0.12 0.14 183
165 0.09 0.15 0.15 102
170 0.12 0.31 0.18 167
175 0.15 0.21 0.19 216
180 0.2 0.23 0.25 623
185 0.22 0.3 0.29 345
190 0.29 0.33 0.32 1038
195 0.34 0.38 0.41 1495
200 0.42 0.45 0.46 6434
205 0.5 0.53 0.54 1640
210 0.61 0.64 0.63 2151
215 0.74 0.77 0.79 5805
220 0.87 0.92 0.89 4502
225 1.1 1.14 1.14 8816
230 1.33 1.39 1.4 7706
235 1.66 1.74 1.76 8385
240 2.08 2.17 2.1 9742
245 2.61 2.72 2.63 10255
250 3.3 3.4 3.3 8539
255 4.15 4.3 4.4 8483
260 5.25 5.4 5.4 8123
265 6.65 6.8 6.87 2375
270 8.3 8.5 8.25 2556
275 10.35 10.55 10.3 3009
280 12.8 13 12.9 1716
285 15.7 15.9 15.55 759
290 18.9 19.45 19.1 650
295 22.4 22.85 23.22 405
300 26.3 26.9 27.97 573
305 30.6 31.4 31.28 40
310 35.15 36 37.1 75
315 39.7 41.5 43.6 1
320 43.45 47.15 43.44 0
325 48.5 51.9 51.65 0
330 53.85 56.45 51.46 0
335 58.85 61.4 87.7 0
340 63.85 66.45 61.08 1
345 68.85 71.4 0 0
350 73.8 76.25 75.12 1
360 83.85 86.45 86.35 0
370 93.8 96.85 0 0
380 103.8 106.85 0 0
390 113.8 116.85 0 0
400 123.85 126.45 0 0
410 133.85 136.45 0 0
420 143.55 146.8 0 0
430 153.85 156.45 0 0
440 163.85 166.45 166.6 0
450 173.7 176.85 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 268.55 271.2 273.55 2
10 263.25 266.7 265.39 0
15 258.2 261.7 257.64 2
20 253.1 256.75 253.29 0
25 248.1 251.8 0 0
30 243.4 246.9 243.47 0
35 238.4 241.95 242.1 3
40 233.5 236.95 223.13 1
45 228.95 231.7 232.19 1
50 223.95 226.6 225.41 2
60 214.05 216.7 215.3 20
70 204.2 206.8 196.6 2
80 194.3 196.9 198.78 1
85 189.25 192.45 192.67 2
90 184.35 187 188.71 35
95 179.05 182.5 182.69 2
100 173.8 177.55 177.69 21
105 168.7 172.65 143.82 3
110 164.25 167.7 167.04 5
115 158.95 162.75 161.94 6
120 154.7 157.35 137.52 32
125 149.1 152.25 151.61 103
130 144.45 147.95 127.5 144
135 139.9 142.55 135.16 13
140 134.95 137.6 135.31 88
145 129.35 133.1 131.82 23
150 125.1 127.75 125.82 110
155 120.2 122.85 120.57 488
160 115.3 117.95 106.42 87
165 110.35 113 114.23 450
170 105.45 108.1 105.82 18
175 100.6 103.25 104.44 140
180 95.75 98.35 101 68
185 90.85 93.15 95.02 136
190 85.55 88.45 87.92 53
195 81.2 83.6 82.2 186
200 76.35 78.95 76 472
205 71.6 74.15 67.88 70
210 66.95 68.75 66.82 926
215 62.7 64 61.9 74
220 58.1 58.95 57.75 1121
225 53.4 54.55 55.75 199
230 49.2 49.65 49.41 1509
235 44.7 45.25 42.55 644
240 40.45 40.85 39.9 40890
245 36.25 36.7 34.28 1442
250 32.25 32.6 31.3 4820
255 28.45 28.7 26.74 4126
260 24.8 25.05 24.5 5140
265 21.4 21.65 21.45 3083
270 18.2 18.45 18.2 4285
275 15.3 15.5 15.6 2977
280 12.7 12.9 13.05 4728
285 10.4 10.55 10.56 67874
290 8.4 8.55 8.55 6861
295 6.7 6.85 6.82 2847
300 5.3 5.45 5.47 14766
305 4.1 4.3 4.25 1808
310 3.2 3.35 3.34 8853
315 2.47 2.57 2.6 869
320 1.9 1.98 1.89 9466
325 1.46 1.52 1.53 706
330 1.12 1.16 1.12 1619
335 0.85 0.89 0.76 534
340 0.63 0.68 0.65 2033
345 0.49 0.52 0.43 733
350 0.37 0.4 0.36 13658
360 0.21 0.24 0.22 309
370 0.11 0.15 0.12 1463
380 0.06 0.11 0.09 956
390 0.03 0.26 0.05 1655
400 0.04 0.05 0.05 6495
410 0.03 0.25 0.03 365
420 0 0.03 0.03 141
430 0.01 0.22 0.01 139
440 0 0.22 0.01 94
450 0 0.02 0.01 1835

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.1 0.02 1047
15 0 0.1 0.01 3
20 0 0.22 0.01 1
25 0 0.21 0.01 2
30 0 0.22 0.01 51
35 0 0.21 0.01 66
40 0 0.22 0.01 145
45 0 0.21 0.01 48
50 0 0.1 0.01 1023
60 0 0.21 0.01 110
70 0 0.11 0.01 76
80 0 0.22 0.03 13
85 0 0.22 0.11 22
90 0 0.25 0.1 6
95 0 0.25 0.03 15
100 0 0.26 0.03 144
105 0 0.25 0.05 37
110 0.01 0.26 0.04 171
115 0.02 0.27 0.06 71
120 0.03 0.27 0.06 154
125 0.04 0.07 0.07 335
130 0.07 0.3 0.08 786
135 0.07 0.11 0.09 110
140 0.1 0.13 0.12 171
145 0.12 0.16 0.14 134
150 0.15 0.17 0.17 1567
155 0.17 0.21 0.2 654
160 0.2 0.29 0.24 492
165 0.23 0.28 0.29 446
170 0.3 0.33 0.32 708
175 0.36 0.39 0.44 1098
180 0.43 0.47 0.5 2490
185 0.51 0.56 0.55 439
190 0.6 0.64 0.69 2338
195 0.71 0.76 0.87 991
200 0.87 0.91 0.91 1951
205 1.03 1.08 1.21 719
210 1.23 1.28 1.37 6173
215 1.49 1.56 1.55 536
220 1.78 1.83 1.82 3384
225 2.12 2.2 2.18 1792
230 2.56 2.65 2.59 14594
235 3.1 3.2 3.15 6389
240 3.75 3.85 3.9 8849
245 4.5 4.65 4.67 1753
250 5.45 5.55 5.5 16001
255 6.55 6.7 6.53 2437
260 7.85 8 8 9830
265 9.35 9.55 9.62 1301
270 11.15 11.35 11.41 3910
275 13.15 13.4 13.75 525
280 15.6 15.8 15.5 10485
285 18.3 18.5 18.15 144
290 21.25 22.15 22.95 604
295 24.4 25.7 21.65 165
300 28.05 28.7 29.15 382
305 31.9 32.75 29.5 33
310 36.1 37.2 33.8 29
315 40.45 41.65 42.15 16
320 44.9 47.2 41.35 7
325 48.9 51.8 65.9 0
330 53.85 56.45 63.38 0
335 58.45 61.9 0 0
340 63.85 66.45 63.14 1
345 68.85 71.45 0 0
350 73.85 76.45 101.96 0
360 83.55 87.15 99.82 0
370 93.6 96.8 0 0
380 103.85 106.45 0 0
390 113.6 116.8 136.95 0
400 123.8 126.45 153 0
410 133.85 136.45 0 0
420 143.55 146.8 0 0
430 153.85 156.45 0 0
440 163.85 166.45 0 0
450 173.85 176.45 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 268.55 271.15 273.5 2
10 263.25 266.65 0 0
15 258.6 261.25 260.01 0
20 253.1 256.75 0 0
25 248.15 251.8 236 38
30 243.75 246.7 243.68 5
35 238.45 241.6 235.42 3
40 233.85 236.5 235.5 3
45 228.55 231.7 201.3 3
50 223.95 226.6 225.46 611
55 218.65 222.1 219.78 151
60 214.05 216.7 218.27 139
65 208.5 212.25 209.96 55
70 203.9 207.1 206.82 417
75 198.6 202.45 202.31 304
80 194.05 197.5 195.46 310
85 189.45 192.1 194.17 113
90 184.85 187.05 190.5 1722
95 179.6 182.25 185.89 307
100 174.95 177.2 179.72 2159
105 169.75 172.4 173 186
110 164.85 167.5 169.72 232
115 159.95 162.6 164.78 233
120 155.05 157.7 156.58 438
125 149.85 153.2 151.6 145
130 145.2 147.85 146.6 189
135 140.35 142.95 141.16 745
140 135.4 138.05 139.9 669
145 130.65 133.05 131.39 274
150 125.7 128.25 124.1 884
155 120.75 123.4 119.84 572
160 115.8 118.15 115.8 1164
165 111 113.8 110.1 663
170 106.05 108.4 104.75 1966
175 101.4 103.1 107.4 431
180 96.95 98.8 95.2 1563
185 91.9 94.1 95.65 987
190 87.45 89.05 87.15 5049
195 82.35 84.25 86.12 2713
200 77.9 79.2 77.96 6721
205 73.6 74.25 73.75 4010
210 69 69.6 67.1 5370
215 64.4 65 64.35 3721
220 59.85 60.45 59.78 6057
225 55.4 56 53.3 2877
230 51.1 51.55 51 9652
235 46.85 47.25 46.61 6765
240 42.7 43.1 43.1 6547
245 38.65 39.1 37.55 3474
250 34.85 35.15 34.72 17895
255 31.15 31.4 31.65 4698
260 27.6 27.85 27.85 10359
265 24.3 24.5 24.77 5498
270 21.1 21.35 21.5 13885
275 18.2 18.45 18.43 10416
280 15.6 15.8 15.9 18170
285 13.25 13.45 13.55 7588
290 11.1 11.3 11.37 10794
295 9.25 9.45 9.4 5209
300 7.65 7.8 7.8 27167
305 6.3 6.45 6.45 4311
310 5.1 5.3 5.3 8574
315 4.15 4.3 4.3 1921
320 3.35 3.45 3.4 10210
325 2.68 2.78 2.72 1745
330 2.18 2.23 2.23 5517
335 1.74 1.85 1.73 637
340 1.39 1.43 1.35 8327
345 1.11 1.15 1.36 587
350 0.88 0.92 0.82 3179
360 0.55 0.59 0.54 3408
370 0.34 0.38 0.32 921
380 0.21 0.25 0.23 865
390 0.13 0.17 0.15 9905
400 0.08 0.11 0.09 2395
410 0.05 0.08 0.09 227
420 0.02 0.26 0.05 369
430 0.02 0.25 0.02 1282
440 0 0.05 0.05 28
450 0.01 0.04 0.03 961

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 4501
10 0 0.21 0.01 38
15 0 0.22 0.01 83
20 0 0.1 0.02 58
25 0 0.21 0.01 5760
30 0 0.21 0.01 453
35 0 0.03 0.01 1604
40 0 0.21 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.22 0.01 85
65 0 0.23 0.04 95
70 0 0.23 0.02 80
75 0 0.24 0.02 132
80 0 0.23 0.03 1038
85 0.01 0.24 0.03 887
90 0.01 0.25 0.03 641
95 0.02 0.26 0.04 721
100 0.03 0.22 0.05 2251
105 0.05 0.28 0.07 1738
110 0.06 0.29 0.07 2129
115 0.07 0.3 0.07 2385
120 0.09 0.12 0.12 2959
125 0.1 0.14 0.18 1444
130 0.13 0.16 0.16 1461
135 0.17 0.19 0.18 1427
140 0.18 0.21 0.22 3615
145 0.21 0.25 0.27 5644
150 0.25 0.29 0.32 9504
155 0.3 0.34 0.33 3418
160 0.35 0.4 0.41 11036
165 0.42 0.47 0.45 5608
170 0.5 0.55 0.54 8293
175 0.59 0.64 0.63 5267
180 0.7 0.75 0.79 10973
185 0.82 0.89 0.88 7318
190 0.97 1.03 1.09 10873
195 1.14 1.21 1.21 10238
200 1.36 1.43 1.38 11491
205 1.6 1.68 1.69 5142
210 1.9 1.98 1.98 9213
215 2.27 2.33 2.33 4665
220 2.68 2.74 2.72 11477
225 3.15 3.25 3.28 4314
230 3.7 3.85 3.7 10333
235 4.4 4.5 4.54 7740
240 5.15 5.3 5.15 9122
245 6.1 6.2 6.35 7819
250 7.15 7.3 7.3 8645
255 8.35 8.55 8.35 4765
260 9.8 9.95 10.09 14577
265 11.35 11.6 11.95 3885
270 13.25 13.4 13.5 3505
275 15.3 15.5 15.6 3702
280 17.65 17.85 17.65 1981
285 20.25 20.5 20.2 775
290 22.95 23.45 23.65 1419
295 26.05 26.65 26.7 161
300 29.5 30.2 30.5 257
305 33.2 34.5 31.2 7
310 37 37.95 39.05 127
315 41.15 42.5 42.95 32
320 45.65 46.85 48.52 8
325 50.1 51.2 52.1 37
330 53.85 56.7 72.2 1
335 58.85 61.5 0 0
340 63.45 67.2 77.06 0
345 68.6 71.9 0 0
350 73.8 76.9 79.3 2
360 83.85 86.45 89.63 2
370 93.85 96.45 99.05 1
380 103.8 106.45 109.52 2
390 113.8 116.45 144 0
400 123.8 126.9 113.64 0
410 133.75 136.9 0 0
420 143.45 147.1 149.11 0
430 153.45 157.1 0 0
440 163.45 166.9 0 0
450 173.45 177.1 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 145.3 148.3 149.57 74
135 140.45 143.85 141.66 128
140 135.55 138.8 136.76 74
145 130.65 133.7 132.19 27
150 125.6 129.1 129.58 10
155 121.35 124 0 0
160 116.5 119.15 119.57 33
165 112.05 114 114.67 710
170 106.85 108.6 109.69 22
175 102.05 104.7 104.55 88
180 97.35 99.95 98.29 39
185 92.15 95.3 80.83 35
190 87.85 90.5 74.15 57
195 83.35 85.3 83.35 591
200 78.8 79.85 84.3 84
205 74.55 75.45 74.75 977
210 69.7 71.15 69.5 591
215 65.6 66.5 66.1 409
220 61.25 62.1 65.02 224
225 56.5 57.75 58.84 259
230 52.4 53.35 52 392
235 48.25 49.15 50.08 189
240 44.1 45.05 44.2 363
245 40.45 41.15 41 559
250 36.65 37 36.9 1204
255 32.95 33.4 31.25 858
260 29.55 29.85 28.8 3041
265 26.2 26.55 26.7 1314
270 23.15 23.45 23.35 3082
275 20.3 20.5 19.93 2544
280 17.65 17.85 18 26136
285 15.25 15.45 15.2 2159
290 13.05 13.2 12.7 2367
295 11.1 11.3 10.8 1846
300 9.35 9.55 9.5 7674
305 7.85 8 7.42 1819
310 6.6 6.7 6.55 1455
315 5.45 5.65 5.45 827
320 4.5 4.65 4.45 1050
325 3.75 3.85 3.52 478
330 3.05 3.2 2.88 439
335 2.54 2.68 2.37 186
340 2.09 2.16 1.85 341
345 1.71 1.81 2.1 155
350 1.4 1.45 1.29 349
355 1.14 1.19 1.02 50
360 0.94 0.98 0.94 390
365 0.77 0.81 1.19 46
370 0.62 0.66 0.82 50
380 0.42 0.45 0.39 135
390 0.27 0.31 0.24 19
400 0.18 0.22 0.24 152
410 0.11 0.35 0.22 68

Puts

Strike Bid Ask Last Price Open Interest
130 0.15 0.22 0.22 29
135 0.19 0.3 0 0
140 0.23 0.32 0 0
145 0.27 0.37 0.3 9
150 0.33 0.42 0.43 19
155 0.39 0.49 0 0
160 0.5 0.54 0.55 739
165 0.55 0.65 0.66 203
170 0.66 0.75 0.91 338
175 0.77 0.89 0.85 165
180 0.94 1 1.02 1331
185 1.06 1.21 1.18 243
190 1.32 1.38 1.43 776
195 1.51 1.6 1.62 667
200 1.81 1.86 1.86 2054
205 2.09 2.18 2.14 2715
210 2.44 2.53 2.52 784
215 2.9 2.95 2.99 3615
220 3.35 3.45 3.5 2678
225 3.9 4.05 4.03 7400
230 4.55 4.65 4.75 3290
235 5.3 5.45 5.45 1528
240 6.15 6.3 6.4 4509
245 7.15 7.3 7.35 4465
250 8.3 8.5 8.61 6142
255 9.55 9.75 10.3 6414
260 11.05 11.2 11.5 1360
265 12.7 12.9 13.6 794
270 14.55 14.75 14.65 1693
275 16.65 16.85 17.25 865
280 19 19.2 19 748
285 21.5 21.9 22.7 293
290 24.25 24.8 24.85 63
295 27.15 27.8 29.25 38
300 30.45 31.2 28.2 62
305 34 34.85 50.55 30
310 37.8 38.85 41.85 18
315 41.7 43 37.53 1
320 45.9 47.3 47.75 26
325 50.3 51.45 52.3 5
330 54.85 56.4 51.4 18
335 58.9 61.5 56.7 0
340 63.85 66.8 60.46 0
345 68.45 72.1 0 0
350 73.8 76.45 0 0
355 78.8 81.45 0 0
360 83.8 86.45 0 0
365 88.6 91.9 0 0
370 93.6 96.8 0 0
380 103.85 106.45 0 0
390 113.8 116.8 0 0
400 123.85 126.45 0 0
410 133.6 136.8 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 165.2 168.6 148.7 5
115 160 163.8 143.6 119
120 155.45 158.6 137.73 6
125 150.9 153.55 131.16 103
130 145.75 148.85 136.9 93
135 141.25 143.9 123.87 9
140 136.05 139.2 132.56 252
145 131.6 134.2 131.48 20
150 126.7 129.4 127.63 215
155 121.55 124.55 128.25 341
160 117.55 119.15 122.42 760
165 112.4 115.05 116.5 86
170 107.2 109.45 83.55 75
175 102.95 105.35 78.52 39
180 98.25 100.8 95.17 38
185 93.55 96.1 82.05 56
190 89.6 90.85 75.02 57
195 84.95 86.25 68 119
200 80.45 81.65 85.55 173
205 76 77.15 79.02 159
210 71.55 72.6 70.82 513
215 67.15 68.2 65 239
220 62.95 63.8 60.91 200
225 58.7 59.3 56.65 281
230 54.55 55.1 53.55 730
235 50.55 51.3 50.05 74
240 46.6 47.05 45.45 762
245 42.8 43.3 41 518
250 39.2 39.5 38.2 3158
255 35.65 36.15 33.85 554
260 32.3 32.6 31.8 1411
265 29.05 29.5 28.8 415
270 26.1 26.3 25.6 1819
275 23.25 23.5 23.33 792
280 20.6 20.8 20.52 2027
285 18.15 18.35 17.5 1218
290 15.9 16.1 14.71 2370
295 13.85 14.1 12.92 616
300 12.05 12.25 11.96 4749
305 10.4 10.65 10.02 420
310 9 9.15 9 11220
315 7.7 7.85 7.85 341
320 6.6 6.7 6.28 1903
325 5.5 5.75 5.1 593
330 4.8 4.9 4.5 1681
335 4.05 4.25 4.06 289
340 3.45 3.55 3.25 569
345 2.83 3.05 2.77 120
350 2.48 2.54 2.51 793
360 1.77 1.83 1.59 189
370 1.26 1.33 1.29 213
380 0.9 0.98 0.83 179
390 0.64 0.7 0.65 100
400 0.46 0.51 0.43 160
410 0.34 0.37 0.51 104
420 0.23 0.28 0.27 13
430 0.16 0.21 0.19 3
440 0.12 0.13 0.19 701
450 0.09 0.12 0.12 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.11 0.37 0.14 584
115 0.15 0.32 0.15 20
120 0.19 0.23 0.22 609
125 0.21 0.31 0.28 64
130 0.25 0.34 0.33 122
135 0.31 0.41 0.34 75
140 0.37 0.47 0.42 86
145 0.44 0.54 0.57 48
150 0.55 0.6 0.6 236
155 0.61 0.72 0.7 151
160 0.72 0.83 0.8 487
165 0.84 0.97 1.03 398
170 1.02 1.1 1.17 749
175 1.15 1.3 1.26 214
180 1.35 1.49 1.45 570
185 1.61 1.71 1.7 989
190 1.85 1.99 2.02 263
195 2.17 2.29 2.38 724
200 2.53 2.63 2.67 1287
205 2.98 3.05 3.04 149
210 3.4 3.5 3.49 2013
215 3.95 4.05 4.1 128
220 4.5 4.6 4.67 1973
225 5.2 5.3 5.4 421
230 5.95 6.05 6.1 2222
235 6.8 6.95 6.65 637
240 7.8 7.95 8.13 2029
245 8.9 9.05 9.25 468
250 10.1 10.3 10.1 1431
255 11.45 11.7 11.85 975
260 13 13.25 13.35 928
265 14.65 15.2 14.19 166
270 16.7 16.9 17.3 719
275 18.85 19.05 18.89 268
280 21.15 21.4 21.15 983
285 23.6 24 23.7 63
290 26.45 26.7 26.4 161
295 29.1 30.05 27.9 52
300 32.35 33.15 32.82 9935
305 35.7 36.75 50.5 28
310 39.3 40.45 43.9 93
315 43.15 44.35 56.41 1
320 47.05 48.35 57 23
325 51.25 52.45 65.67 0
330 55.6 56.85 70.6 3
335 60.1 61.45 62.12 0
340 64.75 66.25 62.53 0
345 68.7 71.65 0 0
350 73.5 77.35 71.3 0
360 83.65 86.65 74.3 0
370 93.5 96.9 95.11 1
380 103.75 106.9 133.25 0
390 113.5 116.6 0 0
400 123.55 126.9 0 0
410 133.55 136.6 0 0
420 143.75 146.65 0 0
430 153.75 156.6 0 0
440 163.5 166.9 172.79 0
450 173.5 176.9 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 224.2 226.9 223.61 16
55 219.3 222.05 209.45 43
60 214.4 217.15 214.11 13
65 209.55 212.25 164.78 1
70 204.65 207.4 168.21 3
75 199.55 203 198.16 95
80 194.9 197.65 199 110
85 189.85 193.3 158.77 29
90 184.95 188.35 187.1 26
95 179.9 183.55 181.35 10
100 175.5 178.2 178.89 122
105 170.35 173.85 170.96 15
110 165.8 168.5 170.5 39
115 160.65 163.8 158.05 28
120 156.1 158.65 148 114
125 151.35 154 141.6 693
130 146.5 148.95 149.79 15
135 141.7 144.35 131.4 12
140 137.1 139.05 145.5 1656
145 131.7 135.05 119.08 38
150 127.3 129.95 130.65 93
155 122.55 124.8 124.17 87
160 117.85 120.1 117.7 101
165 112.65 115.65 116.13 71
170 108.35 110.95 102.73 136
175 103.65 105.8 104.8 184
180 99 100.7 102.75 232
185 94.3 96.3 96.65 322
190 90.45 91.7 92.35 377
195 86 86.8 85.9 1020
200 81.55 82.15 80.4 1597
205 77.1 77.75 75 1444
210 72.7 73.3 72.55 2385
215 68.05 69.35 72.65 704
220 64.2 64.7 63.5 1401
225 60 60.55 59.5 781
230 56 56.4 54.91 2066
235 52 52.45 50.73 1926
240 48.2 48.5 47.05 3201
245 44.45 44.8 44.1 1224
250 40.85 41.15 41 3552
255 37.4 37.65 36.47 1712
260 34 34.35 33.2 3488
265 30.85 31.15 29.15 2584
270 27.8 28.15 27.3 3562
275 25 25.3 25.45 3302
280 22.4 22.6 22.2 4768
285 19.95 20.15 19.17 3352
290 17.65 17.85 17.5 5652
295 15.6 15.75 15.85 2187
300 13.7 13.85 13.95 17195
305 11.95 12.15 11.05 517
310 10.45 10.6 9.65 8497
315 9 9.25 8.69 676
320 7.85 8 8 1773
325 6.8 6.95 6.45 785
330 5.85 6 5.95 3700
335 5.05 5.15 4.85 1271
340 4.35 4.45 4.15 842
345 3.7 3.85 3.57 282
350 3.2 3.3 3.2 2032
360 2.37 2.44 2.29 865
370 1.75 1.81 1.62 506
380 1.29 1.35 1.45 296
390 0.96 1.01 0.9 1145
400 0.72 0.76 0.65 2795
410 0.53 0.57 0.54 108
420 0.39 0.44 0.4 221
430 0.28 0.34 0.45 41
440 0.21 0.26 0.31 121
450 0.17 0.2 0.15 1110
460 0.11 0.16 0.19 110
470 0.08 0.13 0.1 52
480 0.06 0.1 0.09 127
490 0.05 0.28 0.07 7
500 0.04 0.26 0.06 74
510 0.03 0.05 0.05 96
520 0.03 0.25 0.05 546
530 0.02 0.06 0.03 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 606
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.07 13
70 0.03 0.22 0.03 130
75 0.01 0.25 0.06 128
80 0.05 0.28 0.08 75
85 0.05 0.3 0.09 65
90 0.06 0.32 0.1 76
95 0.1 0.34 0.1 83
100 0.11 0.36 0.15 435
105 0.13 0.32 0.18 246
110 0.16 0.27 0.21 261
115 0.2 0.32 0.24 373
120 0.26 0.31 0.29 1327
125 0.28 0.37 0.35 47
130 0.36 0.41 0.45 803
135 0.4 0.51 0.44 135
140 0.47 0.58 0.54 511
145 0.56 0.66 0.69 588
150 0.68 0.74 0.73 3219
155 0.8 0.85 0.9 1047
160 0.92 0.98 1.02 3787
165 1.07 1.15 1.22 2574
170 1.25 1.32 1.37 3157
175 1.45 1.53 1.53 1864
180 1.68 1.76 1.75 2120
185 1.93 2.03 1.97 3368
190 2.24 2.32 2.36 2623
195 2.58 2.68 2.71 4530
200 2.95 3.05 3.2 8153
205 3.4 3.55 3.42 6723
210 3.9 4 4.05 3799
215 4.5 4.6 4.65 2651
220 5.15 5.25 5.3 1864
225 5.85 6 5.9 3084
230 6.7 6.8 6.9 2542
235 7.6 7.75 7.86 2957
240 8.65 8.8 8.85 7069
245 9.85 9.95 10.1 1570
250 11.05 11.3 11.25 6221
255 12.55 12.75 12.9 3541
260 14.15 14.5 15 2287
265 15.9 16.1 16.85 2170
270 17.85 18.05 18.92 1468
275 19.8 20.4 19.9 665
280 22.25 22.5 23.05 872
285 24.5 25.25 23 488
290 27.25 28 25.65 222
295 30.15 31 33.77 110
300 33.2 34.2 31.78 751
305 36.55 38.1 40.65 2
310 40.1 41.3 40.9 50
315 43.8 44.75 48.42 10
320 47.65 48.85 48.21 49
325 51.75 53.15 51.84 0
330 56 57.3 56.55 12
335 60.4 61.7 60.41 0
340 64.95 66.5 66.1 0
345 69.65 71.55 82.22 1
350 73.75 76.7 90 1
360 83.5 86.9 87 0
370 93.6 96.9 0 0
380 103.7 106.65 103.77 0
390 113.5 116.9 0 0
400 123.75 126.65 127.18 0
410 133.5 136.65 0 0
420 143.75 146.7 147.75 0
430 153.65 156.65 0 0
440 163.75 166.65 0 0
450 173.75 176.65 0 0
460 183.75 186.65 0 0
470 193.45 197.15 0 0
480 203.45 206.95 0 0
490 213.45 216.9 0 0
500 223.45 227.1 0 0
510 233.45 237.2 0 0
520 243.75 246.7 0 0
530 253.75 256.65 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 175.6 179.1 0 0
105 171.2 173.95 158.6 12
110 165.45 169.65 153.6 47
115 161.6 164.35 0 0
120 156.85 159.55 147.82 65
125 152.1 154.75 0 0
130 147.3 150 0 0
135 142.05 145.45 129.8 20
140 137.8 140.5 120.46 7
145 133.1 135.45 0 0
150 127.85 131.4 132 4
155 123.7 126.35 129.44 1
160 119.05 121.7 104.5 1
165 114.4 117.05 99 1
170 109.8 112.45 108.2 0
175 104.65 108.15 100.7 12
180 100.7 103.3 84.2 3
185 96.15 98.8 100.1 2
190 91.15 94.75 88.35 3
195 87.8 89.1 74.45 8
200 83.35 84.75 80.85 34
205 79.1 80.3 65.09 6
210 75.1 76.25 71.14 25
215 70.7 71.9 75.45 6
220 66.65 67.95 65.7 39
225 62.65 63.95 61.89 38
230 59 60.05 59.5 222
235 54.65 56.2 54.5 47
240 50.9 52.3 49.59 205
245 47.3 48.85 46.4 195
250 43.9 45.1 44.5 350
255 41 42.05 40.92 149
260 37.5 38.75 37.6 305
265 34.6 35.65 33.96 238
270 31.65 32.65 30.4 3402
275 28.95 29.9 29.5 178
280 26.55 27.25 25.56 798
285 24.1 24.75 23.04 249
290 21.75 22.05 20.51 339
295 19.6 20.25 18.47 136
300 17.6 17.8 16.94 1805
305 15.75 15.95 15.7 194
310 14.05 14.25 13.6 408
315 12.55 12.75 12.46 128
320 11.15 11.35 11.03 128
325 9.9 10.45 7.46 89
330 8.75 9 8.65 338
335 7.75 7.9 8.3 48
340 6.8 7 6.8 166
345 6 6.5 5.6 20
350 5.3 5.45 6.01 56
355 4.65 4.8 4.53 12
360 4.1 4.25 4.69 21
365 3.6 3.75 4.2 40
370 3.2 3.35 2.99 18
375 2.84 2.93 3.2 9
380 2.51 2.6 2.81 500
390 1.98 2.05 2.04 75
400 1.55 1.8 1.55 19
410 1.23 1.28 1.33 20
420 0.78 1.04 1.07 1
430 0.77 1.04 0.9 19
440 0.6 0.68 0.51 11
450 0.49 0.55 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.24 0.23 130
105 0.25 0.3 0.27 9
110 0.29 0.36 0.41 1
115 0.15 0.4 0.49 1
120 0.21 0.47 0.46 3
125 0.29 0.55 0.54 7
130 0.38 0.83 0.63 11
135 0.48 0.93 0.75 19
140 0.79 0.85 1.06 21
145 0.92 0.98 0.96 21
150 1.06 1.13 1.18 15
155 1.23 1.3 1.3 5
160 1.42 1.49 1.52 36
165 1.64 1.71 1.62 39
170 1.89 1.96 2 26
175 2.17 2.24 2.26 18
180 2.48 2.56 2.62 15
185 2.81 3.15 2.72 12
190 3.2 3.35 3.42 126
195 3.65 3.8 3.9 60
200 4.15 4.3 4.2 407
205 4.75 4.85 4.85 30
210 5.35 5.5 5.25 324
215 6.05 6.2 6.6 170
220 6.35 7 6.75 3532
225 7.65 7.85 7.9 89
230 8.6 8.85 8.8 356
235 9.7 9.9 10.12 229
240 10.9 11.1 11.2 58
245 12.15 12.35 12.45 116
250 13.1 13.8 13.2 534
255 15.1 15.35 14.5 3118
260 16.75 17 17.63 196
265 18.6 18.85 19.6 94
270 20.6 21.1 21.63 71
275 22.2 23 23.41 112
280 24.5 25.3 26.05 86
285 26.95 28.1 26.3 37
290 29.6 30.75 40.89 2
295 32.35 33.65 44.27 1
300 35.35 36.65 34.45 30
305 38.55 39.9 0 0
310 41.9 43.3 45.35 11
315 45.5 48.1 0 0
320 49.1 51.85 65.6 20
325 52.95 55.8 65.65 10
330 56.9 58.35 0 0
335 61.25 62.55 0 0
340 65.4 67.4 0 0
345 70.2 71.95 0 0
350 74.45 76.65 0 0
355 78.8 81.8 80 1
360 83.6 87.05 0 0
365 88.35 92.2 86 1
370 93.35 97.05 0 0
375 98.35 102.1 0 0
380 103.35 107.05 0 0
390 113.55 117.05 0 0
400 123.35 127.1 126.7 1
410 133.55 136.7 0 0
420 143.35 147.05 0 0
430 153.35 157.05 0 0
440 163.35 167.55 0 0
450 173.35 177.2 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 268.15 271.65 273.1 1
10 263.25 266.7 252.73 0
15 258.3 261.75 186.06 0
20 253.4 256.85 228.22 0
25 248.1 252 184.65 1
30 243.25 247.15 199.1 10
35 238.35 242.3 240.37 1
40 233.5 237.45 161.68 5
45 228.65 232.5 201.92 57
50 224.15 227.35 225.28 1992
60 214.65 217.8 219.02 270
70 205 208.1 203 2524
80 195.2 198.45 195.88 399
85 190.55 193.7 197.23 652
90 185.7 189.2 176.85 479
95 180.9 184.35 179.5 103
100 176.45 179.2 175.02 3237
105 171.3 174.8 168.76 176
110 166.55 169.45 171.1 521
115 161.3 165.2 141.16 338
120 157.3 159.9 160.28 1362
125 152.2 155.25 150.84 489
130 147.85 150.55 143.45 1402
135 142.75 145.9 138.66 680
140 138.15 141.35 141.83 1034
145 133.3 136.75 132.08 475
150 128.6 131.3 131.5 509
155 123.95 126.95 129.99 296
160 120.05 121.1 123 947
165 114.7 117.45 112.9 486
170 111.05 112.65 110.57 1115
175 106.55 107.65 105.9 842
180 102.1 103.1 101.48 901
185 97.65 98.6 97.6 993
190 93.2 94.25 92.2 762
195 88.95 89.7 92.14 1151
200 84.65 85.35 85.13 13399
205 80.35 81.4 80.65 118
210 76.3 76.85 75.72 5781
215 71.8 73 72.95 110
220 68.15 68.65 67 3416
225 63.85 65.05 62.4 78
230 60.35 60.85 58.43 5041
235 56.25 57.4 57.92 218
240 52.95 53.4 53.17 6007
245 49.35 50.2 48.21 256
250 46 46.3 46.5 15648
255 42.45 43.2 43.05 231
260 39.45 39.75 39.83 4749
265 36.2 36.9 35.6 372
270 33.45 33.75 33.25 6832
275 30.65 30.95 31.03 1179
280 28.1 28.3 28.3 5016
285 25.6 25.8 24.75 1034
290 23.25 23.45 22.75 12992
295 21 21.25 20.25 534
300 19 19.2 19.18 20294
305 17.1 17.3 16.1 2014
310 15.4 15.55 15.51 3676
315 13.8 13.95 13.58 1601
320 12.35 12.5 12.49 9841
325 11 11.15 11.19 1580
330 9.8 9.95 9.7 2617
335 8.75 8.9 8.15 418
340 7.75 7.9 7.44 1742
345 6.9 7.05 7.5 153
350 6.1 6.25 6.11 7401
360 4.8 4.95 4.8 2654
370 3.8 3.9 3.75 3536
380 3 3.1 2.8 1857
390 2.38 2.45 2.27 404
400 1.89 1.96 1.77 877
410 1.51 1.58 1.58 575
420 1.21 1.28 1.42 659
430 0.97 1.04 0.99 371
440 0.79 0.85 0.91 137
450 0.65 0.7 0.77 1593
460 0.52 0.58 0.52 19
470 0.43 0.49 0.56 44
480 0.31 0.41 0.36 140
490 0.25 0.35 0.31 47
500 0.2 0.3 0.32 352
510 0.2 0.26 0.22 45
520 0.13 0.23 0.2 337
530 0.15 0.18 0.18 1271

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 105
10 0 0.22 0.01 1097
15 0 0.22 0.01 629
20 0 0.23 0.01 2871
25 0 0.23 0.03 597
30 0.01 0.23 0.04 1174
35 0.01 0.23 0.03 1401
40 0 0.24 0.03 315
45 0 0.25 0.03 673
50 0.03 0.05 0.05 4836
60 0.04 0.06 0.06 1611
70 0.05 0.31 0.09 244
80 0.13 0.42 0.18 3425
85 0.12 0.19 0.19 229
90 0.19 0.23 0.21 1654
95 0.22 0.26 0.24 2530
100 0.27 0.3 0.26 2003
105 0.31 0.35 0.35 2760
110 0.37 0.41 0.4 1508
115 0.43 0.47 0.41 1425
120 0.5 0.54 0.52 1601
125 0.58 0.63 0.63 3285
130 0.68 0.74 0.7 1152
135 0.78 0.84 0.83 1503
140 0.91 0.96 0.98 1327
145 1.05 1.1 1.15 1071
150 1.21 1.26 1.27 2003
155 1.4 1.46 1.48 801
160 1.61 1.67 1.7 3140
165 1.85 1.9 1.83 1525
170 2.12 2.18 2.21 2584
175 2.42 2.49 2.48 1808
180 2.76 2.83 2.83 3177
185 3.1 3.25 3.22 1622
190 3.55 3.65 3.5 2556
195 4.05 4.15 4.27 1876
200 4.55 4.7 4.64 11620
205 5.15 5.3 5.45 426
210 5.85 5.95 6 2664
215 6.55 6.75 6.9 409
220 7.4 7.55 7.6 9767
225 8.3 8.45 8.45 1298
230 9.3 9.45 9.33 4955
235 10.4 10.6 10.4 349
240 11.6 11.8 11.78 8493
245 12.95 13.15 13.22 688
250 14.35 14.55 14.67 3289
255 15.95 16.15 16.24 1199
260 17.65 17.8 17.95 5418
265 19.45 19.7 20.04 1091
270 21.45 21.65 21.5 2839
275 23.6 23.85 22.34 710
280 25.9 26.1 26.72 2529
285 28 29 27 140
290 30.65 31.55 29.5 235
295 33.4 34.4 34.55 29
300 36.75 37.05 38 5198
305 39.35 40.6 39.85 14
310 42.65 44.55 41.2 66
315 46.15 47.45 49.67 3
320 49.75 51.8 54 75
325 53.55 55.05 58 2
330 57.45 59.1 57 109
335 61.55 62.9 0 0
340 65.8 68.55 75.86 1
345 70.3 72.15 69.2 1
350 74.75 76.7 75 22
360 83.5 86.95 86.05 0
370 93.45 97.4 90.5 1
380 103.75 106.9 101.61 0
390 113.45 116.9 110.85 1
400 123.45 126.9 115.05 0
410 133.45 136.95 140.2 0
420 143.45 146.9 0 0
430 153.75 156.9 0 0
440 163.75 166.9 0 0
450 173.75 176.9 176.02 0
460 183.75 186.9 185.84 0
470 193.75 196.9 0 0
480 203.75 206.9 0 0
490 213.75 216.8 0 0
500 223.45 226.9 0 0
510 233.45 236.9 0 0
520 243.45 247.35 0 0
530 253.45 256.9 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 268.15 271.65 273.2 7
10 263.25 266.7 260 42
15 258.3 261.75 252.65 10
20 253.4 256.9 245.64 10
25 248.35 252.05 172.1 5
30 243.7 247.2 192.4 4
35 238.9 242.4 0 5
40 233.9 237.6 231.83 39
45 229.25 232.75 213.4 2
50 224.5 227.95 212.5 178
60 214.85 218.35 213.71 122
70 205.25 208.5 210.24 139
80 195.65 199.1 183.4 329
85 190.85 194.3 174.79 107
90 186.05 189.5 191.88 395
95 181.3 184.45 181.25 24
100 176.5 179.95 178.2 493
105 171.7 174.9 171.23 68
110 166.95 170.4 172.75 250
115 162.2 165.5 163.38 98
120 157.45 160.9 163.9 561
125 152.7 156.15 149.8 279
130 148 151.45 148.35 356
135 143.25 146.25 149.2 1576
140 138.7 141.9 137.55 1567
145 134.1 136.9 124.5 6398
150 129.6 132.25 129.8 1727
155 124.6 127.2 128.48 155
160 120 123.5 119 684
165 115.45 118.45 114.57 323
170 111.9 113.4 110.95 1147
175 107.45 108.3 102.25 1520
180 103 103.95 100.96 965
185 98.45 99.9 104.39 803
190 94.25 95.1 93.15 1103
195 89.55 91.2 95 735
200 85.75 86.35 85.61 13959
210 77.45 77.95 78.05 2357
220 69.4 69.85 68.19 7388
230 61.65 62.1 62 9694
240 54.3 54.75 55 8431
250 47.35 47.8 47.05 11350
260 40.95 41.25 40.65 14764
270 34.95 35.25 35.25 10509
280 29.5 29.85 29.8 31001
290 24.7 24.95 24.67 5904
300 20.35 20.65 20.5 36542
310 16.75 16.9 17.03 11795
320 13.55 13.75 13.7 23130
330 10.95 11.15 10.9 11737
340 8.8 8.95 8.75 3150
350 7.05 7.15 6.95 15007
360 5.6 5.75 5.39 3234
370 4.45 4.6 4.35 2445
380 3.55 3.65 3.55 1522
390 2.84 2.92 2.89 1335
400 2.28 2.35 2.25 3619
410 1.85 1.9 2.06 1367
420 1.48 1.54 1.45 1843
430 1.21 1.26 1.25 1184
440 0.99 1.04 1.16 1082
450 0.82 0.86 0.84 16146
460 0.66 0.73 0.62 91
470 0.52 0.62 0.63 130
480 0.47 0.51 0.51 7028
490 0.35 0.44 0.44 588
500 0.32 0.37 0.35 1215
510 0.24 0.32 0.23 82
520 0.2 0.28 0.31 146
530 0.19 0.21 0.21 2441
540 0.17 0.23 0.17 628
550 0.14 0.19 0.14 4071

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.23 0.02 143
15 0 0.23 0.02 83
20 0 0.23 0.02 3437
25 0 0.23 0.03 2620
30 0 0.24 0.03 46
35 0 0.24 0.06 117
40 0 0.25 0.02 1018
45 0 0.26 0.04 85
50 0.05 0.28 0.06 2883
60 0.03 0.15 0.11 778
70 0.1 0.17 0.12 170
80 0.14 0.23 0.2 741
85 0.16 0.22 0.2 338
90 0.23 0.26 0.24 1632
95 0.26 0.3 0.26 905
100 0.32 0.35 0.33 3673
105 0.37 0.4 0.45 2340
110 0.4 0.48 0.45 680
115 0.46 0.58 0.5 749
120 0.58 0.62 0.61 2921
125 0.66 0.73 0.69 833
130 0.77 0.83 0.81 3817
135 0.89 0.95 0.94 1559
140 1.04 1.08 1.08 2120
145 1.19 1.24 1.28 10668
150 1.37 1.42 1.44 4785
155 1.58 1.64 1.6 1355
160 1.8 1.85 1.8 5345
165 2.07 2.11 2.15 4042
170 2.36 2.42 2.39 8472
175 2.69 2.74 2.75 3441
180 3.05 3.15 3.14 8724
185 3.45 3.55 3.55 5416
190 3.9 4 4.05 6726
195 4.4 4.55 4.5 3778
200 5 5.1 5.1 20709
210 6.3 6.45 6.45 13372
220 7.95 8.1 8 13506
230 9.95 10.1 9.95 10291
240 12.35 12.5 12.4 13835
250 15.1 15.3 15.1 12196
260 18.4 18.65 19.25 5788
270 22.25 22.5 22.27 3639
280 26.7 26.95 27.05 3292
290 31.75 32.05 32.55 1514
300 37.15 37.85 39.1 801
310 43.45 44.65 44.58 223
320 50.5 52.2 49.55 283
330 58.15 59.3 54.94 197
340 66.35 68.1 68 3
350 75.2 77.1 71.8 9
360 83.6 86.9 94.86 0
370 93.75 96.9 115 0
380 103.75 106.9 107.1 0
390 113.45 116.9 117.46 0
400 123.45 126.9 145.55 0
410 133.45 136.9 0 0
420 143.45 146.9 165 0
430 153.75 156.9 169.53 0
440 163.75 166.9 162.08 0
450 173.75 176.9 245.9 0
460 183.75 186.9 0 0
470 193.75 196.9 0 0
480 203.45 206.9 0 0
490 213.6 216.9 0 0
500 223.45 226.9 0 0
510 233.45 236.9 0 0
520 243.45 246.9 0 0
530 253.45 256.9 260.32 0
540 263.45 267.4 0 0
550 273.45 277.4 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 267.75 271.7 257.95 0
10 262.8 266.75 0 0
15 257.9 261.85 244.87 1
20 253.1 257 0 0
25 248.3 252.25 0 0
30 243.55 247.5 0 0
35 238.8 242.75 0 0
40 234.05 238 0 0
45 229.3 233.25 0 0
50 224.55 228.5 206.11 10
55 219.8 223.75 210.45 74
60 215.05 219 198.5 16
65 210.35 214.3 192.9 5
70 205.65 209.55 192.88 5
75 200.95 204.85 177.18 43
80 196.25 200.15 187.75 234
85 191.55 195.45 188.5 99
90 186.85 190.8 124.8 15
95 182.15 186.1 165.15 40
100 177.5 181.45 178.62 161
105 172.85 176.8 178 36
110 168.2 172.15 174.25 76
115 164.05 167.5 151.03 215
120 159.4 162.6 165.22 151
125 154.85 158.2 135 152
130 150.25 153.7 149 316
135 145.7 149.1 151.45 136
140 141.15 144.65 140 267
145 136.65 140.15 141.69 154
150 132.4 134.45 130.95 333
155 127.95 130.4 132.55 152
160 123.55 126 127.6 322
165 119.3 121.6 119.02 162
170 115 117.25 113.85 262
175 110.75 112.95 115.3 364
180 106.65 108.65 110.74 952
185 102.4 103.85 101.82 138
190 98.3 99.45 97.71 667
195 94.65 95.45 93.75 347
200 90.95 91.5 91.1 7273
210 83.1 83.5 80.95 3522
220 75.6 75.95 74.61 3956
230 68.35 68.75 67.95 3501
240 61.5 61.8 60.77 1393
250 54.95 55.25 55.24 2664
260 48.8 49.1 47.69 5654
270 43.05 43.35 43.5 3800
280 37.75 38.05 37.75 8127
290 32.9 33.2 31.55 2597
300 28.55 28.75 28.4 5047
310 24.6 24.8 24.76 1624
320 21.05 21.35 21.3 3174
330 18 18.25 17.97 3303
340 15.3 15.5 15.15 1990
350 12.95 13.2 12.54 3222
360 10.95 11.2 10.95 474
370 9.25 9.45 9.25 316
380 7.8 8.1 7.41 310
390 6.55 6.85 7.02 331
400 5.55 5.7 5.6 1067
410 4.65 4.9 5.17 331
420 3.9 4.15 3.9 362
430 3.3 3.6 3.6 549
440 2.84 3.05 2.71 305
450 2.45 2.53 2.37 1499
460 2.08 2.17 2.26 224
470 1.77 1.93 1.6 54
480 1.52 1.68 1.75 98
490 1.31 1.49 1.55 27
500 1.14 1.24 1.3 234
510 1 1.14 1.11 20
520 0.87 1.02 1.02 89
530 0.76 0.86 0.89 150
540 0.66 0.77 0.68 38
550 0.6 0.69 0.61 254

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.01 13
10 0 0.24 0.01 7
15 0 0.24 0.05 2
20 0 0.25 0.04 1
25 0 0.26 0.06 40
30 0 0.27 0.08 37
35 0 0.28 0.11 106
40 0 0.3 0 0
45 0.02 0.32 0.07 135
50 0.04 0.29 0.12 708
55 0.1 0.37 0.15 18
60 0.11 0.4 0.21 64
65 0.14 0.44 0.19 28
70 0.18 0.29 0.3 29
75 0.23 0.35 0.33 530
80 0.28 0.46 0.4 153
85 0.34 0.52 0.48 67
90 0.41 0.59 0.5 55
95 0.53 0.61 0.67 160
100 0.62 0.69 0.67 1292
105 0.72 0.86 0.9 432
110 0.84 0.98 0.94 80
115 0.98 1.07 1.05 48
120 1.08 1.26 1.24 455
125 1.3 1.43 1.44 595
130 1.48 1.58 1.63 404
135 1.69 1.79 1.81 468
140 1.92 2.02 2.37 170
145 2.09 2.29 2.23 253
150 2.48 2.55 2.49 3077
155 2.68 2.92 2.92 158
160 3.15 3.3 3.3 1257
165 3.55 3.65 3.6 1473
170 3.95 4.1 4.2 2024
175 4.45 4.6 4.31 859
180 4.95 5.1 5.2 2615
185 5.4 5.75 5.5 748
190 6.15 6.45 6.1 1104
195 6.85 7 6.8 4490
200 7.6 7.8 7.89 3950
210 9.35 9.5 9.2 1629
220 11.35 11.55 11.4 2055
230 13.7 13.9 13.94 2740
240 16.4 16.65 16.4 2169
250 19.5 19.8 20.24 2847
260 23.05 23.35 23.39 3241
270 27.05 27.35 27.74 1414
280 31.5 31.85 32.8 1013
290 36.1 37.2 35.2 394
300 41.9 42.8 41.23 190
310 47.6 48.9 48.03 171
320 54.15 55.75 57.6 56
330 61.25 62.95 63.8 51
340 68.95 70.65 70.45 32
350 77 78.95 75.1 50
360 85.6 87.7 91.35 15
370 94.75 97 94.4 1
380 103.45 107.4 118.37 0
390 113.45 117.4 119.3 0
400 123.45 127.45 125.05 0
410 133.45 137.4 143.1 0
420 143.45 147.4 152.95 0
430 153.45 157.4 167.8 0
440 163.45 167.4 0 0
450 173.45 177.4 171.94 0
460 183.45 187.4 186.3 0
470 193.45 197.4 0 0
480 203.4 207.4 203.65 0
490 213.45 217.35 0 0
500 223.45 227.4 0 0
510 233.45 237.4 0 0
520 243.4 247.4 0 0
530 253.4 257.4 0 0
540 263.45 267.4 0 0
550 273.4 277.4 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 267 272 259.42 1
10 262 267 0 0
15 257.5 262.5 231.29 25
20 252.5 257.5 0 0
25 248 253 0 0
30 243 248 233.95 6
35 238.5 243.5 0 0
40 234 239 208.28 2
45 229 234 207.77 16
50 224.5 229.5 230.76 934
55 220 225 225.9 331
60 215.5 220 221.03 341
65 210.5 215.5 210.3 157
70 206 211 212.18 183
75 201.5 206.5 190.18 131
80 197 202 186.22 203
85 192.5 197.5 175.29 325
90 188 193 173.5 112
95 183.5 188 183.26 80
100 179 183.5 181.35 384
105 174.5 179 176.95 97
110 170 174.6 172.55 204
115 165.5 170.5 152.45 386
120 161.5 166 166.74 258
125 157 161.5 162.36 461
130 152.5 157 154.85 352
135 148 152.4 154 99
140 144 147.95 148 510
145 139.5 143.85 139.9 590
150 135.2 139.4 136 742
155 131 134.85 130 141
160 127 131 126.35 341
165 122.7 127 122.15 350
170 119.6 121.75 120.65 587
175 115.5 117.65 119.2 454
180 111.45 113.25 116.91 939
185 107.2 109.75 108.93 1403
190 102.8 106.2 106.2 843
195 99.85 101.8 98.5 425
200 96 97.6 96 4318
205 92 94.4 93.45 1037
210 88.35 90.75 87.15 1023
215 85.15 87.15 88.49 1014
220 81.25 83.4 82.2 1548
225 78.35 79.8 77.65 2342
230 74.5 76.45 74.73 1868
235 71.55 73.45 70.1 518
240 68.15 69.9 67.85 872
245 65.25 66.75 66 620
250 62.15 63.95 60.8 4407
255 59.2 61 59.76 606
260 56.35 57.6 55.95 2566
265 53.5 55 55.38 751
270 50.5 52.55 51.25 2790
275 48.35 49.15 47.6 558
280 45.65 47.05 45.5 2225
285 42.95 44 42.19 682
290 41.2 42.55 40.32 1811
295 38.95 40.3 38.25 320
300 36.8 38.1 36.59 6798
305 34.1 36 34.09 800
310 32.7 34.05 32.05 762
315 30.85 31.2 30.63 1205
320 28.4 29.4 28.52 828
325 26.65 28.55 26.33 410
330 25.7 27 24.45 474
335 24.1 24.45 24.4 1766
340 22 23.85 21.95 373
345 21.25 21.6 21.02 108
350 19.95 21.25 19.05 925
355 18.65 19 18.38 1807
360 17.5 17.9 19.08 435
365 16.45 17.55 16.25 234
370 15.35 15.7 15.1 218
375 14.35 14.7 14.25 236
380 13.45 13.75 13.35 424
385 12.55 12.9 8.95 136
390 11.2 12.85 9.56 219
395 11 11.25 6.65 389
400 9.7 10.55 11.27 4819
405 9.6 9.9 6.32 83
410 8.95 9.35 6.85 97
415 8.4 8.7 7.35 78
420 7.85 8.8 6.86 322
425 7.3 8.55 5.15 181
430 6.85 7.1 6.7 332
435 6.4 7.2 6.3 203
440 5.95 6.2 6.02 8387
450 5.2 5.45 5.1 224
460 4.55 4.75 4.51 28
470 3.95 4.2 2.9 109
480 3.5 3.7 3.47 33
490 3.1 3.25 1.72 33
500 2.7 3.3 3.05 583
510 2.38 2.73 2.85 42
520 2.1 2.47 1.56 24
530 1.86 2.41 2.19 303
540 1.66 1.98 1.57 47
550 1.48 1.62 1.46 296

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 32
10 0 0.46 0 0
15 0 0.47 0 0
20 0 0.48 0 0
25 0 0.5 0.05 10
30 0 0.52 0.07 10
35 0 0.55 0 0
40 0 0.17 0.15 1
45 0.01 0.62 0.17 1
50 0.23 0.27 0.21 524
55 0.03 0.32 0.3 38
60 0.28 0.37 0.35 122
65 0.35 0.43 0.43 488
70 0.41 0.51 0.5 193
75 0.31 0.6 0.63 86
80 0.6 0.71 0.64 270
85 0.72 1 0.78 76
90 0.82 1.13 1.02 66
95 0.96 1.26 1.08 31
100 1.15 1.41 1.21 1345
105 1.27 1.58 1.33 112
110 1.45 1.77 1.66 844
115 1.66 1.79 1.85 874
120 1.89 2.4 2.12 555
125 2.14 2.46 2.24 549
130 2.41 2.55 2.96 305
135 2.72 2.86 3.62 278
140 2.81 4.2 3.7 2458
145 3.4 3.6 3.65 238
150 3.8 4 3.81 1073
155 3.25 4.5 4.4 306
160 4.7 4.95 4.9 942
165 4.35 5.45 5.55 1039
170 5.8 6.05 5.96 895
175 5.55 7.55 6.65 1880
180 7.1 7.35 7.1 2969
185 7.8 8.05 7.75 914
190 8.1 8.85 8.55 1277
195 9.45 9.7 9.35 1540
200 10.3 10.65 10.8 5482
205 10.85 11.6 11.15 409
210 12.3 12.7 12.5 1177
215 13.05 13.8 13.25 918
220 14.7 15 14.35 852
225 15.95 16.9 15.75 867
230 17.3 17.65 16.9 1748
235 18.75 19.8 19.05 664
240 20.25 20.6 19.87 1733
245 21.9 22.25 22.55 552
250 23.6 23.95 23 3103
255 25.4 25.8 24.55 431
260 27.3 28.35 26.5 850
265 29.25 30.45 28.47 352
270 31.35 32.55 32.05 582
275 33.55 34 32.05 403
280 34.9 36.3 34.35 1001
285 38.3 39.55 36.6 345
290 40.3 42.1 39.05 761
295 43.4 44.7 41.55 358
300 45.7 47.5 44.2 282
305 48.55 50.4 63.2 71
310 51.45 53.4 63.1 263
315 54.6 56.55 62.95 51
320 57.8 59.8 57.8 308
325 61.05 62.2 70.85 25
330 64.5 65.65 64.45 54
335 68 70.25 66.5 15
340 71.65 73.6 70.4 16
345 75.45 77.4 76.2 35
350 79.3 81.35 77.4 62
355 83.3 85.35 81.7 41
360 87.4 89.6 90.45 6
365 91.55 94.1 97.35 8
370 95.9 99.05 108.02 0
375 100.35 103 107.78 0
380 104.9 107.2 107.15 0
385 109.55 112.3 107.36 0
390 113 117.5 112.09 0
395 118 122.5 109.3 0
400 123 128 125.12 0
405 128 132.5 0 0
410 133 137.5 0 0
415 138 142.5 0 0
420 143 148 0 0
425 148 152.5 0 0
430 153 157.5 0 0
435 158 162.5 0 0
440 163 167.5 204.02 0
450 173 177.5 0 0
460 183 188 0 0
470 193 198 0 0
480 203 208 0 0
490 213 218 0 0
500 223 228 0 0
510 233 238 0 0
520 243 248 0 0
530 253 258 0 0
540 263 268 0 0
550 273 278 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 267 271.95 260.05 21
10 262 267 249.67 26
15 257.5 262.5 241.24 8
20 252.5 257.5 258.54 10
25 248 253 238.42 4
30 243 248 0 0
35 238.5 243.5 243.92 1
40 234 239 234 14
45 229.5 234.5 223.12 4
50 225 229.5 232.25 53
60 215.5 220.5 199.8 4
70 206.5 211.5 211.85 121
80 197.5 202 186 39
90 188.5 193.4 163.62 105
100 179.5 184 174.96 94
110 170.5 175.45 147.6 46
120 161.5 166.4 136.01 45
125 157.5 161.9 0 0
130 153 157.45 158.5 64
135 149.1 153.35 154.42 53
140 144.5 149 131.35 51
145 140 144.4 129 7
150 136.05 140.5 119.42 52
155 132 135.9 134.75 46
160 127.5 132 127.15 816
165 123.5 128 127.71 95
170 120.15 122.45 121.85 109
175 116.15 118.25 114.95 102
180 112.2 114.6 112 191
185 108.7 110.4 109.95 472
190 103.85 107.3 108.23 126
195 100.05 102.75 101.65 71
200 97.25 99.15 97.8 930
210 89.95 91.55 88.9 261
220 82.6 84.35 84.05 702
230 76.25 78 75.5 646
240 69.8 71.3 69.65 1962
250 63.3 64.5 62.65 1897
260 57.45 59.35 56.55 2512
270 52.6 53.05 52.4 2594
280 46.9 48.8 47.98 2289
290 42.65 44 42.08 1413
300 38.25 39.55 37.66 5106
310 33.6 35.25 33.39 856
320 29.85 31.5 30.5 2106
330 26.45 28.2 26.6 1145
340 23.35 25.1 23.5 2550
350 21.2 22.05 20.35 6020
360 18.7 19.85 18.55 980
370 16.5 17.6 16.2 350
380 14 14.9 14.3 3673
390 12.25 13.8 12.55 238
400 11.2 12.05 11.25 1832
410 9.85 10.2 9.57 379
420 8.65 8.95 8.4 256
430 7.55 7.9 8.45 151
440 6.7 6.95 6.4 944
450 5.85 6.7 6.4 1667
460 5.1 6.35 5.07 69
470 4.5 4.75 4.85 304
480 3.95 4.25 4.12 86
490 3.5 3.75 2.11 132
500 3.05 3.35 3.1 605
510 2.74 2.91 2.67 863
520 2.43 2.59 2.55 731
530 2.16 2.32 2.1 2020

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.02 379
10 0 0.26 0.05 5
15 0 0.27 0.05 1
20 0 0.29 0.08 2
25 0 0.31 0.03 201
30 0 0.33 0.1 126
35 0 0.36 0.17 1
40 0 0.4 0.21 13
45 0.01 0.24 0.21 3
50 0.01 0.29 0.28 2242
60 0.31 0.39 0.41 64
70 0.26 0.55 0.54 16
80 0.44 0.74 0.72 30
90 0.68 1.18 0.96 30
100 0.97 1.49 1.23 193
110 1.53 1.86 1.6 23
120 1.78 2.71 2.12 204
125 1.84 2.77 2.75 10
130 2.32 2.86 3 53
135 2.84 2.98 3.58 51
140 3.15 3.35 3.28 197
145 3.55 3.75 4.2 41
150 3.95 4.15 4.1 232
155 4.4 4.6 5.9 42
160 4.85 6.1 5.01 382
165 5.45 6.05 5.52 413
170 5.05 6.7 6.23 1021
175 5.7 7.9 6.65 255
180 6.4 8.6 7.6 998
185 7.75 8.4 8.05 216
190 8.9 9.2 9.25 860
195 9.4 10.6 10.15 568
200 10.7 11 10.94 1562
210 12.8 13.1 13 833
220 15.15 15.5 15.39 4339
230 17.85 18.7 18.26 694
240 20.85 21.8 21.2 833
250 24.2 24.55 24.6 3177
260 27.9 28.3 28.3 1201
270 32 33.05 32.6 499
280 36.55 37.75 37.6 1267
290 41.45 42.7 40.9 282
300 46.35 48 45.3 861
310 52.2 53.85 51.6 190
320 58.4 60.1 59.55 43
330 65.05 66.85 68.88 84
340 72.15 74.3 76.36 22
350 79.75 82 77.92 167
360 87.75 91 92.49 46
370 96.2 98.65 93 37
380 105.15 107.65 111.02 1
390 113.55 117.5 116.29 14
400 123 128 125.37 0
410 133 137.5 132.09 0
420 143 147.5 155.51 0
430 153 157.5 0 0
440 163 167.5 0 0
450 173 178 180.74 0
460 183 188 0 0
470 193 198 0 0
480 203 208 0 0
490 213 218 0 0
500 223 228 230.95 0
510 233 238 0 0
520 243 248 0 0
530 253 258 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 179.5 184.5 153.75 117
105 175.5 180 180.33 17
110 171 176 165.77 5
115 166.5 171 159.05 8
120 162 166.5 164.61 31
125 158 162.5 155.97 21
130 153.6 158.05 129.55 5
135 149 154 125.02 5
140 145 150 147.16 50
145 141 145.5 141.52 105
150 137 140.55 142.42 225
155 132.5 137 119.05 27
160 128.5 132.55 115.05 13
165 124.5 129 119.41 22
170 121.1 123.8 117.52 22
175 116.75 119.6 124.5 63
180 112.65 116 109.66 25
185 109.85 112.1 114.99 17
190 106.05 108.3 102.95 223
195 102.35 104.3 99.3 84
200 97.55 100.85 97.04 173
210 91.05 92.8 94 88
220 84.65 86.65 83 220
230 77.95 79.65 81.65 523
240 71.5 73.3 70.9 232
250 65.6 67 65 564
260 59.5 61.45 58.6 511
270 54.05 56.25 55 782
280 49.35 50.3 49.12 688
290 44.2 46.35 44.64 435
300 39.8 41.9 39.83 1605
310 35.75 37.8 38.24 610
320 32.65 34.05 33.35 170
330 28.55 30.55 28.8 356
340 25.4 27.4 28.42 545
350 23.25 24.45 23.11 906
360 20.65 21.95 22.13 174
370 17.65 19.6 19.1 106
380 16.3 17.45 16 91
390 14.4 14.75 15.65 30
400 12.1 13.9 13.5 156
410 11.25 11.6 9.25 43
420 9.95 11.05 6.95 71
430 8.75 9.1 6.4 47
440 7.75 8.05 8.4 42
450 6.85 7.15 7.29 130
460 5.6 6.35 5.05 47
470 5.35 5.6 5.67 215
480 4.75 5 4.7 13
490 4.2 4.45 4.5 8
500 3.75 4.6 3.75 127
510 2.95 3.55 2.47 24
520 2.79 3.2 3.22 21
530 2.49 2.84 2.64 35
540 2.39 2.56 2.64 100
550 2.14 2.31 2.09 1523

Puts

Strike Bid Ask Last Price Open Interest
100 1.05 1.4 1.3 237
105 1.04 1.57 1.54 31
110 1.24 1.78 1.7 10
115 1.55 2.21 2.33 29
120 1.94 2.28 2.22 107
125 2.22 2.56 2.82 13
130 2.53 2.89 3.5 116
135 2.81 3.25 3.35 124
140 3 3.65 3.48 208
145 3.85 4.05 4.92 14
150 3.9 5.05 4.5 185
155 4.35 5.55 5.8 50
160 4.85 5.55 5.27 18
165 5.9 6.15 6.13 66
170 6.5 7.3 6.5 36
175 7.2 7.45 7.2 40
180 7.9 8.2 7.9 42
185 8.7 9 8.6 88
190 9.45 9.8 9.72 191
195 10.4 10.7 10.25 113
200 11.4 11.7 11.55 1650
210 13.05 13.85 13.76 312
220 15.95 16.3 15.6 301
230 18.7 19 18.9 163
240 21.75 22.1 21.25 292
250 25.1 26.3 25.6 158
260 28.9 29.4 28.05 245
270 33.05 33.45 31.34 240
280 37.6 38.05 38.2 122
290 42.5 43.05 40.65 42
300 47.3 49.25 48.74 1115
310 53.6 55.05 54.64 47
320 59.25 61.2 60.85 79
330 65.8 67.9 67.55 11
340 72.85 75.2 74.62 4
350 80.3 82.4 81.7 208
360 88.2 90.8 94 11
370 96.5 99.2 102.7 1
380 105.3 107.7 111.82 2
390 114.5 117.35 0 0
400 123 128 126.65 0
410 133 138 0 0
420 143 147.5 0 0
430 153 157.5 0 0
440 163 168 0 0
450 173 178 0 0
460 183 188 0 0
470 193 198 0 0
480 203 208 0 0
490 213 218 209.65 1
500 223 228 0 0
510 233 238 0 0
520 243 248 0 0
530 253 258 0 0
540 263 268 0 0
550 273 278 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 267 272 257.89 2
10 262 267 249.55 0
15 257.5 262.5 0 0
20 253 257.5 0 0
25 248 253 0 0
30 244 248.5 0 0
35 239.5 244.5 221.31 1
40 235 240 241.15 5
45 230.5 235.5 0 0
50 226 231 231.2 494
60 217 222 222.23 74
70 208.5 213.5 213.05 60
80 199.5 204.5 183.75 102
90 191 196 173.73 9
100 183 187.5 190 98
110 174 179 163.55 9
120 165.5 170.5 150 35
125 161.5 166.1 161.05 56
130 157.5 162.5 163.35 12
135 153.5 158.5 159 16
140 149.5 154.45 152 28
145 145.5 150.5 133.15 20
150 141.5 146.5 147 58
155 137.5 142.5 128 32
160 133.5 138.5 138.05 102
165 130.25 133.75 131.12 67
170 126.55 130.25 126.05 23
175 123 125.75 125.45 23
180 119.35 122.25 124 220
185 115.5 118.45 113.4 30
190 112.25 115.45 113.31 245
195 108.8 112.1 109.15 1713
200 105.25 107.75 107.4 395
210 98.5 101.2 103.68 266
220 92.1 94.9 92.19 455
230 85.75 88.55 89.65 490
240 79.9 82.05 83 244
250 74.05 76 74.23 1612
260 68.55 70.85 67.78 571
270 63.35 65.35 63.33 623
280 58.7 60.35 59.5 759
290 53.75 56.7 53.82 435
300 49.1 50.75 50 1014
310 45 46.6 45.35 586
320 41.1 42.75 41.58 684
330 37.5 39.15 37.85 217
340 35.15 35.8 34.75 106
350 32.05 32.75 32.44 693
360 29.2 29.9 28.87 190
370 26.55 27.25 28.23 183
380 24.2 25.4 25.93 100
390 22 22.7 21.5 25
400 20 20.6 20.4 285
410 18.15 18.75 19.2 31
420 15.65 17.05 16.58 24
430 14.95 15.55 16.28 67
440 13.55 14.15 13.35 105
450 12.3 12.85 13.47 26
460 10.4 11.75 10.55 19
470 10.1 10.7 11.15 122
480 9.15 9.75 9.09 69
490 8.35 8.9 8.15 16
500 7.6 8 7.6 284
510 6.9 7.4 7.48 207
520 6.3 6.65 6.5 451

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.11 0.01 100
10 0 0.12 0.02 1
15 0 0.14 0 0
20 0 0.16 0.08 12
25 0 0.19 0 0
30 0 0.22 0.11 0
35 0 0.27 0.16 75
40 0.01 0.32 0.19 1
45 0.01 0.38 0 0
50 0.06 0.45 0.34 53
60 0.43 0.61 0.57 260
70 0.66 0.87 0.75 15
80 0.95 1.18 1.11 108
90 0.71 1.95 1.52 35
100 1.54 2.25 1.94 41
110 2.09 2.78 2.62 315
120 2.95 3.3 3.15 25
125 3.3 3.7 3.45 8
130 3.7 5.1 4.05 23
135 4.2 4.6 4.27 53
140 4.65 5.1 4.8 123
145 5.2 5.6 6.5 15
150 5.75 6.15 6.11 104
155 6.4 6.75 6.95 405
160 7.05 7.45 7.1 59
165 7.75 8.1 8.07 48
170 8.5 8.9 8.8 472
175 9.25 9.7 9.73 172
180 10.1 10.55 10.6 124
185 11 11.45 11.34 163
190 11.95 12.45 12.29 348
195 13 13.45 13 232
200 14.05 14.55 14.54 920
210 16.45 16.9 17.06 175
220 19.05 19.6 19.4 323
230 22.05 22.55 22.88 202
240 25.25 25.8 25.9 346
250 28.75 29.35 29.23 756
260 32.65 33.35 33.46 702
270 36.85 37.6 37.65 131
280 41.45 42.1 40.86 118
290 46.4 47.1 47.74 31
300 50.7 52.45 53.24 32
310 56.2 59.05 58.45 15
320 62.2 65.1 61.27 19
330 68.55 70.65 70.21 15
340 75.25 77.5 76.92 57
350 82.35 84.65 85.8 9
360 89.9 93.5 92.91 11
370 98.2 102 98.95 3
380 106.15 109.85 124.93 6
390 114.85 118.4 0 0
400 124.05 127.75 143.06 1
410 133 138 0 0
420 143 148 0 0
430 153 158 0 0
440 163 168 0 0
450 173 178 0 0
460 183 188 0 0
470 193 198 0 0
480 203 208 0 0
490 213 218 0 0
500 223 228 0 0
510 233 238 0 0
520 243 248 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 →