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: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 164.4 167.4 165.02 2
120 154.4 157.4 149.55 0
125 149 152.5 0 0
130 144.05 147.4 0 0
135 139.35 142.5 0 0
140 134.1 137.4 136.17 0
145 128.95 132.5 0 0
150 124.45 127.45 110 0
155 119.35 122.5 0 0
160 114.45 117.45 109.18 0
165 109.15 112.5 0 0
170 104.25 107.45 0 0
175 99 102.55 0 0
180 94.1 97.45 0 0
185 89.45 92.55 94.32 5
190 84.15 87.45 67.58 4
195 79.05 82.55 0 0
200 74.05 77.45 77.35 0
205 69.15 72.55 67.95 4
210 63.95 67.45 63.5 2
215 59.3 62.55 62.72 10
217.5 56.7 60.05 56.2 0
220 54.2 57.4 53.51 20
222.5 51.75 55.05 0 0
225 50.05 51.85 55.05 37
227.5 47.1 50.05 45.95 43
230 44.75 47.35 44 44
232.5 41.7 44.95 37.65 0
235 39.4 42.55 43.45 23
237.5 37.1 39.75 39.65 3
240 34.25 37.5 35.86 164
242.5 32.1 35.1 31.32 70
245 30.45 31.35 30.93 245
247.5 27.15 30.1 26.18 55
250 25.55 26.4 27.75 3843
252.5 22.2 24.7 27.5 413
255 20.25 21.65 21.25 1139
257.5 17.95 18.85 18.76 693
260 15.45 16.35 16.6 2288
262.5 12.85 13.85 14.16 1637
265 10.75 11.1 11 3503
267.5 8.45 8.65 8.65 2774
270 6.2 6.45 6.5 4885
272.5 4.25 4.35 4.44 2507
275 2.58 2.63 2.61 10330
277.5 1.35 1.4 1.36 7721
280 0.6 0.63 0.62 26457
282.5 0.24 0.26 0.27 8199
285 0.1 0.11 0.11 19453
287.5 0.04 0.05 0.06 3523
290 0.02 0.03 0.02 11513
292.5 0.01 0.02 0.02 2298
295 0 0.02 0.01 7682
297.5 0 0.02 0.02 902
300 0 0.01 0.01 5588
302.5 0 0.02 0.02 184
305 0 0.25 0.01 3542
310 0 0.1 0.01 1147
315 0 0.13 0.01 384
320 0 0.01 0.01 143
325 0 0.01 0.01 26
330 0 0.06 0.01 24
335 0 1.81 0 0
340 0 0.01 0.06 118
345 0 0.01 0.02 1
350 0 1.94 0 0
355 0 1.61 0 0
360 0 1.6 0 0
365 0 1.6 0 0
370 0 0.01 0.01 1
375 0 0.01 0.46 11
380 0 0.01 0.01 20
385 0 0.01 0.03 1
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 0.01 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 0.01 0.02 11
160 0 0.01 0.02 153
165 0 0.01 0.02 267
170 0 0.01 0.01 119
175 0 0.01 0.02 438
180 0 0.02 0.05 28
185 0 0.02 0.01 40
190 0 0.01 0.01 125
195 0 0.01 0.01 703
200 0 0.01 0.01 1351
205 0 0.22 0.01 237
210 0 0.01 0.01 2106
215 0 0.02 0.01 1650
217.5 0 0.02 0.02 359
220 0 0.02 0.01 1636
222.5 0 0.05 0.01 1991
225 0.01 0.02 0.02 1517
227.5 0 0.03 0.01 1314
230 0 0.03 0.01 11418
232.5 0.01 0.03 0.01 614
235 0.01 0.03 0.02 1410
237.5 0.01 0.03 0.01 2140
240 0.01 0.03 0.02 2026
242.5 0.02 0.03 0.02 1269
245 0.02 0.03 0.03 3821
247.5 0.02 0.04 0.04 1561
250 0.02 0.04 0.04 3320
252.5 0.03 0.05 0.04 1827
255 0.05 0.06 0.05 5170
257.5 0.06 0.07 0.07 2285
260 0.09 0.11 0.09 10266
262.5 0.14 0.16 0.13 2816
265 0.22 0.24 0.2 5607
267.5 0.38 0.4 0.37 2723
270 0.66 0.68 0.68 4912
272.5 1.16 1.18 1.15 3346
275 1.97 2 1.99 2937
277.5 3.2 3.3 3.24 1870
280 4.95 5.1 4.86 1214
282.5 6.8 7.45 6.9 538
285 9.05 9.75 9.25 5429
287.5 10.6 12.8 11.34 1
290 14.4 14.95 14.4 5
292.5 15.6 18.2 14.75 0
295 18.7 20.2 18 0
297.5 20.6 23.2 0 0
300 23.15 25.6 28 1
302.5 25.55 28.25 27.2 0
305 28.05 30.55 32 0
310 33.15 35.45 34.5 10
315 38.05 40.75 0 0
320 43.15 45.65 0 0
325 48.05 50.75 0 0
330 53.15 55.65 0 0
335 58.05 60.75 0 0
340 63.15 65.65 0 0
345 68.05 70.6 0 0
350 73.15 75.65 0 0
355 78.05 80.75 0 0
360 83.15 85.65 0 0
365 88.05 90.75 0 0
370 93.15 95.65 0 0
375 98.05 100.6 0 0
380 103.15 105.65 0 0
385 108.05 110.75 0 0
390 113.15 115.65 0 0
395 118.05 120.75 0 0
400 123.15 125.65 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 84.05 87.6 0 0
195 79.1 82.65 0 0
200 74.3 77.65 0 0
205 69.25 72.7 0 0
210 64.3 67.7 68.88 0
215 59.25 62.7 60.53 0
220 54.65 57.35 0 0
225 49.55 52.7 50.12 25
230 44.7 47.35 47.44 18
235 39.65 42.75 0 0
237.5 37.1 40.05 0 0
240 34.75 37.75 0 0
242.5 32.25 34.8 36.6 3
245 29.65 32.4 34.12 16
247.5 27.15 30.2 0 0
250 24.35 27.8 23.84 21
252.5 21.85 25.35 0 0
255 19.65 22.75 18.74 4
257.5 17.9 19.2 18.41 5
260 15.75 16.85 16.01 58
262.5 13.2 14.3 13.15 13
265 11.05 11.65 11.8 898
267.5 8.9 9.45 9.7 142
270 7 7.1 7.25 186
272.5 4.9 5.25 5.4 668
275 3.55 3.65 3.8 906
277.5 2.22 2.34 2.48 612
280 1.37 1.44 1.42 1587
282.5 0.79 0.81 0.8 643
285 0.43 0.46 0.49 1099
287.5 0.25 0.26 0.27 219
290 0.13 0.16 0.15 865
292.5 0.08 0.1 0.08 63
295 0.04 0.06 0.05 171
297.5 0.02 0.04 0.04 17
300 0.02 0.03 0.03 1206
302.5 0.01 0.02 0.03 18
305 0 0.02 0.01 10
310 0 0.22 0.01 47
315 0 0.3 0.01 4
320 0 0.6 0.02 11
325 0 0.57 0 0
330 0 0.55 0 0
335 0 0.53 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.52 0 0
195 0 0.3 0.01 1
200 0 0.54 0.01 32
205 0 0.57 0.04 58
210 0 0.6 0.07 9
215 0.01 0.03 0.01 1
220 0.01 0.03 0.03 14
225 0.01 0.04 0.02 2
230 0.02 0.03 0.03 183
235 0.03 0.05 0.03 21
237.5 0.04 0.06 0.05 185
240 0.04 0.07 0.06 213
242.5 0.05 0.07 0.05 46
245 0.06 0.09 0.06 89
247.5 0.08 0.1 0.09 82
250 0.1 0.12 0.12 397
252.5 0.13 0.15 0.14 51
255 0.17 0.19 0.18 221
257.5 0.22 0.25 0.21 200
260 0.31 0.33 0.31 594
262.5 0.43 0.46 0.41 439
265 0.62 0.65 0.63 725
267.5 0.91 0.94 0.89 239
270 1.33 1.38 1.3 765
272.5 1.97 2.02 1.82 610
275 2.88 2.93 2.88 457
277.5 4.05 4.2 4 525
280 5.65 5.8 5.6 134
282.5 7.55 7.7 7.15 33
285 9.1 10.15 6.9 28
287.5 11.25 12.6 10 19
290 13.05 15.25 13.15 12
292.5 15.45 17.95 0 0
295 17.95 20.9 0 0
297.5 20.45 23.5 0 0
300 22.95 25.8 0 0
302.5 25.45 28.35 0 0
305 27.95 30.85 0 0
310 32.95 35.95 0 0
315 37.95 41 0 0
320 42.95 45.85 0 0
325 47.95 51 0 0
330 52.95 55.95 0 0
335 57.95 60.6 58.5 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 173.95 177.5 180 19
105 169.1 172.55 170.75 0
110 164.15 167.5 167.4 6
115 159.15 162.6 131.82 0
120 154.15 157.5 157.4 1
125 148.95 152.6 130.2 6
130 144.3 147.55 147.2 0
135 139.35 142.65 126.56 1
140 134.5 137.55 133.65 0
145 129.2 132.65 111.6 1
150 124.5 127.55 125.29 58
155 119.4 122.65 114.84 0
160 114.5 117.55 118.47 124
165 109.55 112.65 113.92 12
170 104.6 107.6 106.09 2
175 99.6 102.7 102.24 52
180 95 96.75 99.62 130
185 89.25 92.7 91.14 185
190 85.2 86.8 86.63 190
195 79.5 82.7 84.01 402
200 75.3 76.8 78.75 1429
205 69.55 71.95 71.15 669
210 65.35 66.8 69.44 1409
215 60.4 61.85 61.85 1274
220 55.55 56.55 56.2 7108
225 50.1 51.5 51.31 3676
230 45.15 46.6 47.07 7102
232.5 42.05 44.9 44.5 90
235 40.6 41.55 41.55 2871
237.5 37.9 39.45 42.07 112
240 35.25 36.6 35.6 4271
242.5 32.65 34.7 36.8 232
245 30.7 31.65 30.85 7812
247.5 27.75 29.2 28.79 1661
250 25.7 26.65 26.2 8299
252.5 22.95 24.2 23.9 2473
255 20.6 21.35 21.11 17725
257.5 18.6 18.8 19.35 2414
260 16.25 16.4 16.65 20657
262.5 13.8 14.1 14.7 4042
265 11.7 11.85 11.9 13809
267.5 9.6 9.7 9.84 2093
270 7.6 7.7 8 25356
272.5 5.8 5.9 6.32 4120
275 4.25 4.35 4.54 29370
277.5 2.99 3.05 3.1 2700
280 1.99 2.02 2 26989
282.5 1.24 1.29 1.31 1137
285 0.76 0.78 0.8 25645
287.5 0.45 0.48 0.5 338
290 0.27 0.29 0.29 46778
292.5 0.18 0.19 0.18 504
295 0.11 0.13 0.12 9397
297.5 0.07 0.08 0.09 266
300 0.05 0.06 0.05 30165
302.5 0.03 0.05 0.06 18
305 0.01 0.03 0.02 6963
310 0.01 0.02 0.01 64845
315 0 0.06 0.02 2279
320 0 0.02 0.01 11674
325 0 0.01 0.01 1580
330 0 0.01 0.01 3926
335 0 0.01 0.02 474
340 0 0.01 0.01 2478
345 0 0.01 0.01 263
350 0 0.01 0.01 2169
355 0 0.01 0.02 62
360 0 0.01 0.01 1187
365 0 0.01 0.01 105
370 0 0.01 0.03 9377
375 0 0.01 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 0.11 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 0.01 0.01 638
135 0 0.01 0.03 502
140 0 0.01 0.01 1430
145 0 0.01 0.02 1876
150 0 0.06 0.02 719
155 0 0.01 0.01 609
160 0 0.02 0.02 4175
165 0 0.02 0.01 1969
170 0 0.03 0.01 1485
175 0 0.04 0.01 2973
180 0.01 0.05 0.01 6974
185 0.01 0.05 0.01 6464
190 0.01 0.02 0.01 3679
195 0.01 0.05 0.05 2412
200 0.01 0.11 0.06 7295
205 0.01 0.04 0.01 5456
210 0.02 0.04 0.02 6524
215 0.02 0.04 0.03 4335
220 0.03 0.05 0.03 20558
225 0.03 0.06 0.04 16920
230 0.05 0.06 0.05 13712
232.5 0.06 0.08 0.06 931
235 0.07 0.08 0.08 7615
237.5 0.08 0.1 0.08 1429
240 0.09 0.11 0.11 10065
242.5 0.11 0.12 0.12 1451
245 0.12 0.14 0.13 12527
247.5 0.15 0.17 0.15 1089
250 0.18 0.2 0.18 13104
252.5 0.23 0.25 0.22 1932
255 0.3 0.32 0.3 9106
257.5 0.39 0.41 0.38 1808
260 0.52 0.55 0.51 7591
262.5 0.7 0.73 0.68 2209
265 0.97 1 0.97 11278
267.5 1.34 1.38 1.3 2302
270 1.84 1.9 1.82 9834
272.5 2.5 2.64 2.48 1645
275 3.45 3.6 3.48 13973
277.5 4.7 4.8 4.7 1740
280 6.15 6.3 6.2 4220
282.5 7.95 8.05 7.85 45
285 9.95 10.1 9.9 2598
287.5 12.1 12.35 11.6 10
290 14.15 14.75 14.15 3885
292.5 15.8 17.15 13.9 2
295 18.05 20.3 15.45 3
297.5 20.55 23.1 21.1 0
300 23.75 25.2 25 185
302.5 25.55 28.1 0 0
305 28.05 30.6 30.9 1
310 33.15 35.65 39.55 4
315 38.05 40.75 39.55 0
320 43.15 45.7 41.68 0
325 48.05 50.6 48.72 0
330 53.15 55.7 56 6
335 58.05 60.6 80.72 0
340 63.15 65.5 85.35 0
345 68.05 70.45 0 0
350 73.15 75.5 103.8 0
355 78.05 80.6 0 0
360 83.15 85.7 0 0
365 88.05 90.6 0 0
370 93.15 95.7 0 0
375 98.05 100.75 0 0
380 103.15 105.7 0 0
390 113.15 115.7 0 0
400 123.15 125.7 0 0
410 133.15 135.7 0 0
420 143.15 145.7 0 0
430 153.15 155.7 0 0
440 163.15 165.7 0 0
450 173.15 175.7 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 64.75 67.8 0 0
215 59.8 62.85 0 0
220 54.5 57.55 0 0
225 49.8 52.95 0 0
230 44.55 47.95 0 0
235 39.95 42.7 0 0
240 34.95 38 34.08 1
245 29.35 33.1 29.23 3
247.5 27.1 30.6 0 0
250 24.45 28.15 23.4 2
252.5 22.6 25.2 0 0
255 19.8 23.1 24.33 1
257.5 17.85 20.35 0 0
260 15.4 17.75 19.17 6
262.5 13.25 15.65 15 4
265 11 13.4 15.15 43
267.5 9.8 10 10.29 13
270 7.9 8 7.97 78
272.5 6.1 6.25 6.2 13
275 4.6 4.7 4.74 381
277.5 2.88 3.4 3.45 23
280 2.25 2.33 2.69 195
282.5 1.47 1.55 1.73 8
285 0.95 1 0.99 270
287.5 0.58 0.64 0.65 30
290 0.36 0.41 0.54 95
292.5 0.23 0.28 0.34 2
295 0.15 0.19 0.22 156
297.5 0.09 0.13 0.14 13
300 0.06 0.1 0.09 241
305 0.02 0.06 0.06 1
310 0 0.04 0.04 0
315 0 0.04 0.02 0
320 0 0.52 0.02 0
325 0 1.03 0 0
330 0 1.22 0 0
335 0 1.93 0 0
340 0 1.3 0 0
345 0 1.07 0 0
350 0 1.09 0 0
355 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.05 0 0
215 0.01 0.05 0.04 30
220 0.02 0.06 0 0
225 0.03 0.07 0.05 0
230 0.05 0.09 0.06 11
235 0.07 0.11 0.11 2
240 0.1 0.14 0.11 25
245 0.15 0.19 0.17 8
247.5 0.18 0.22 0.22 2
250 0.23 0.27 0.21 11
252.5 0.28 0.33 0.3 7
255 0.36 0.42 0.32 18
257.5 0.48 0.52 0.51 11
260 0.63 0.68 0.63 84
262.5 0.84 0.9 0.51 18
265 1.14 1.2 1.09 106
267.5 1.54 1.63 1.46 7
270 2.09 2.17 2.13 61
272.5 2.82 2.9 2.76 92
275 3.75 3.9 3.6 53
277.5 4.95 5.1 4.85 15
280 6.4 6.6 6.1 21
282.5 8.15 8.3 7.95 6
285 8.7 11.05 7.5 3
287.5 10.85 13.25 8.6 0
290 13.15 15.65 14 1
292.5 14.95 18.7 0 0
295 17.4 20.5 0 0
297.5 20.3 23.1 0 0
300 22.35 26.05 0 0
305 27.5 31.1 0 0
310 32.35 36.1 0 0
315 37.35 40.95 0 0
320 42.7 46.1 0 0
325 47.4 50.9 0 0
330 52.4 56.1 0 0
335 57.4 61.15 0 0
340 62.4 66.15 0 0
345 67.4 71.15 0 0
350 72.4 76.1 0 0
355 77.4 81.1 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 69.45 72.9 0 0
210 64.3 67.95 0 0
215 59.3 62.95 0 0
220 54.75 57.55 0 0
225 49.45 53 0 0
230 44.45 47.8 0 0
235 39.85 42.65 0 0
240 34.15 38.2 0 0
242.5 31.95 35.65 0 0
245 29.45 33.2 0 0
247.5 27.05 29.65 0 0
250 24.4 28.4 0 0
252.5 22.2 25.95 0 0
255 19.8 23.55 0 0
257.5 17.4 21.2 22.93 0
260 15.1 18.95 20.44 0
262.5 13.5 16.4 15.5 0
265 10.8 14.35 0 0
267.5 9 11.95 0 0
270 8.1 9.85 9.17 4
272.5 6.15 7.55 7.38 0
275 4.2 6.85 7.17 13
277.5 2.72 5.45 3.98 0
280 2.37 3.45 3.1 3
282.5 0.95 3.15 2.05 0
285 0.89 1.8 1.31 11
287.5 0 2.46 1.6 0
290 0.43 0.79 0.61 1
292.5 0.01 2.06 0.78 0
295 0 1.27 0.6 0
297.5 0 1.69 0 0
300 0 0.35 0.34 5
305 0 1.08 1.12 1
310 0 2.15 1.07 1
315 0 2.14 0 0
320 0 2.13 0 0
325 0 2.13 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 0.02 0.01 0

Puts

Strike Bid Ask Last Price Open Interest
205 0 2.15 0 0
210 0 2.15 0 0
215 0 2.16 0 0
220 0 2.18 0 0
225 0 2.2 0 0
230 0 2.22 0 0
235 0 2.25 0 0
240 0 2.3 0 0
242.5 0 2.33 0 0
245 0 2.37 0 0
247.5 0 1.15 0 0
250 0 1.25 0 0
252.5 0 1.25 0 0
255 0 1.61 0.71 0
257.5 0 2.44 0 0
260 0.29 1.46 0.84 0
262.5 0 2 0 0
265 0.64 2.05 1.02 7
267.5 0.8 3.05 1.4 0
270 1.54 3 2.49 55
272.5 2.19 4.35 3.4 0
275 3.1 4.95 4.33 4
277.5 4.2 6.7 4.1 0
280 5.25 8.35 5 3
282.5 6.95 10 0 0
285 8.8 11.6 8.25 0
287.5 10.9 13.75 9.68 0
290 13.4 16 0 0
292.5 15.05 18.75 0 0
295 17.45 21.2 0 0
297.5 20.35 23.1 0 0
300 22.35 26.1 0 0
305 27.35 30.95 0 0
310 32.35 36.15 0 0
315 37.35 41.1 0 0
320 42.35 46.2 0 0
325 47.35 51.15 0 0
330 52.35 56.15 0 0
335 57.35 61.2 0 0
340 62.35 66.15 0 0
345 67.65 71 0 0
350 72.65 75.95 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 164.4 167.7 0 0
120 154.4 157.75 0 0
125 149.3 152.75 0 0
130 144.05 147.75 0 0
135 139.35 142.75 0 0
140 134.25 137.8 0 0
145 129.35 132.8 0 0
150 124.05 127.8 114.81 1
155 119.2 122.8 0 0
160 114.3 117.8 0 0
165 109.4 112.85 0 0
170 104.5 107.85 76.3 1
175 99.25 102.85 91 2
180 94.8 97.75 0 0
185 89.45 92.65 94.5 3
190 84.8 87.8 84.98 3
195 79.85 82.9 77.42 1
200 74.9 77.55 77.97 218
205 69.9 72.85 70.65 15
210 64.8 67.95 68.72 15
215 60.05 63 62.94 18
220 55.1 57.6 56.95 69
225 50.55 52.15 50.7 26
230 45.3 47.55 49.9 274
235 40.15 42.7 40.25 142
240 35.2 37.75 39.42 202
245 30.95 32.25 34.05 298
250 25.55 27.1 26.5 726
255 21.6 21.9 21.95 1867
257.5 19.1 19.75 23.43 6
260 17 17.3 17.4 11395
262.5 14.65 15.5 16.05 42
265 12.8 12.95 13.42 2230
267.5 10.8 10.95 11.5 85
270 8.95 9.1 9.5 5728
272.5 7.3 7.4 7.6 378
275 5.75 5.9 6.05 6564
277.5 4.45 4.55 4.5 328
280 3.3 3.4 3.6 8097
282.5 2.42 2.47 2.66 307
285 1.7 1.79 1.81 3359
287.5 1.17 1.27 1.22 171
290 0.79 0.84 0.88 3028
292.5 0.53 0.61 0.56 57
295 0.36 0.39 0.38 5554
297.5 0.24 0.27 0.45 87
300 0.17 0.19 0.2 2827
302.5 0.12 0.14 0.18 137
305 0.08 0.1 0.1 489
310 0.04 0.06 0.05 617
315 0.02 0.04 0.05 176
320 0.01 0.03 0.02 59
325 0 0.02 0.02 110
330 0 0.11 0.04 4
335 0 1.07 0.02 60
340 0 1.04 0.03 43
345 0 1.01 0 0
350 0 0.99 0.06 10
355 0 0.97 0 0
360 0 0.96 0.01 0
365 0 0.94 0 0
370 0 0.93 0 0
375 0 0.92 0 0
380 0 0.91 0.01 21
385 0 0.9 0.01 0
390 0 0.89 0.01 9
395 0 0.88 0 0
400 0 0.02 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.59 0.01 2
120 0 0.81 0 0
125 0 0.82 0 0
130 0 0.63 0 0
135 0 0.84 0.05 1
140 0 1.05 0.04 1
145 0 1.1 0.04 5
150 0 0.91 0.08 12
155 0 0.92 0.04 11
160 0 0.94 0.01 2
165 0 1.55 0.04 3
170 0 0.59 0.02 184
175 0.01 0.25 0.05 162
180 0 0.2 0.12 51
185 0.01 0.75 0.06 72
190 0.01 0.05 0.02 78
195 0.02 0.04 0.01 156
200 0.02 0.05 0.03 422
205 0.03 0.06 0.04 184
210 0.05 0.07 0.04 839
215 0.06 0.08 0.06 243
220 0.08 0.1 0.1 681
225 0.1 0.12 0.11 340
230 0.14 0.16 0.14 2181
235 0.18 0.2 0.2 1833
240 0.24 0.27 0.23 1553
245 0.33 0.36 0.32 1515
250 0.47 0.5 0.48 2164
255 0.72 0.75 0.69 2519
257.5 0.9 0.95 0.92 300
260 1.15 1.18 1.12 2120
262.5 1.38 1.5 1.54 75
265 1.86 1.9 1.78 5136
267.5 2.36 2.42 2.14 76
270 3 3.1 3.05 1162
272.5 3.8 4 3.79 235
275 4.8 4.9 4.65 1133
277.5 5.95 6.1 5.85 60
280 7.35 7.5 7.07 575
282.5 8.9 9.1 9.05 36
285 10.75 10.9 11.05 168
287.5 12.2 13.1 12.8 6
290 14.4 15.2 14.6 560
292.5 16.55 17.45 13.6 0
295 18.3 19.9 22.2 10
297.5 20.55 22.95 0 0
300 23 25.35 20.43 0
302.5 25.4 28.1 27.15 0
305 27.9 30.6 38.5 1
310 33.05 35.5 31.5 0
315 37.9 40.6 43.95 0
320 43 45.8 0 0
325 47.9 50.6 0 0
330 53 55.65 0 0
335 57.9 60.9 0 0
340 63 65.65 0 0
345 67.9 70.8 0 0
350 73 75.65 0 0
355 77.9 80.9 0 0
360 83 85.65 0 0
365 87.9 90.8 0 0
370 93 95.8 0 0
375 97.9 100.8 0 0
380 103 105.65 0 0
385 107.9 110.8 0 0
390 113 115.65 0 0
395 117.9 120.6 0 0
400 123 125.8 120.17 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 164.1 167.8 146.3 2
120 154.2 157.85 0 0
125 149.45 152.85 131.06 1
130 144.5 147.85 0 0
135 139.45 142.9 120.91 1
140 134.3 137.9 0 0
145 129.45 132.9 110.93 1
150 124.5 127.9 99.02 1
155 119.3 122.95 0 0
160 114.35 117.95 0 0
165 109.5 112.95 91.64 1
170 104.95 107.9 0 0
175 100 103 83.69 2
180 94.65 98 0 0
185 89.65 92.85 0 0
190 85.05 88.05 74 1
195 79.8 83.1 0 0
200 75.1 78.1 77.77 48
205 70.1 72.7 51.93 1
210 65.15 68.2 66.76 36
215 60.1 63.05 64.39 3
220 55.35 58.15 60.8 17
225 50.2 53.35 54.55 10
230 45.95 47.25 51.15 22
235 40.5 43.05 41.59 77
240 35.75 37.4 35.16 36
245 31.35 32.65 33.3 103
250 26.9 27.45 27.72 510
255 22.3 22.6 22.26 763
260 17.75 18.15 18.5 867
265 13.8 14 14.1 1445
270 10.1 10.25 10.24 2577
275 6.95 7.1 7.4 2931
280 4.45 4.55 4.55 4310
285 2.63 2.68 2.75 4008
290 1.43 1.5 1.5 3338
295 0.75 0.79 0.81 4347
300 0.4 0.42 0.41 4515
305 0.21 0.24 0.23 523
310 0.12 0.14 0.15 623
315 0.06 0.09 0.13 370
320 0.04 0.06 0.06 400
325 0.02 0.05 0.04 24
330 0.01 0.04 0.08 129
335 0 0.03 0.02 27
340 0 0.23 0.01 1
345 0 0.92 0 0
350 0 1.1 0.03 170
355 0 1.08 0 0
360 0 0.86 0.01 1
365 0 1.05 0 0
370 0 1.03 0 0
375 0 1.02 0 0
380 0 1.21 0 0
385 0 0.99 0 0
390 0 0.98 0 0
395 0 0.97 0 0
400 0 0.02 0.02 10

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.9 0.02 29
120 0 0.92 0.05 9
125 0 0.74 0.06 76
130 0 0.61 0.01 55
135 0 0.77 0.07 27
140 0 0.98 0.06 31
145 0 1 0.06 32
150 0 0.02 0.06 46
155 0 1.03 0.05 16
160 0 1.05 0.07 14
165 0 1.26 0.04 49
170 0 0.88 0.03 20
175 0.01 0.57 0.06 22
180 0.02 0.04 0.06 170
185 0.02 0.05 0.03 139
190 0.03 0.06 0.03 14
195 0.05 0.07 0.11 1219
200 0.06 0.08 0.07 964
205 0.08 0.1 0.09 58
210 0.1 0.12 0.18 494
215 0.12 0.15 0.13 140
220 0.16 0.18 0.14 299
225 0.2 0.22 0.21 1250
230 0.25 0.28 0.26 404
235 0.32 0.35 0.33 942
240 0.43 0.46 0.44 847
245 0.58 0.61 0.58 1384
250 0.82 0.85 0.81 685
255 1.19 1.23 1.16 588
260 1.77 1.82 1.75 1043
265 2.65 2.71 2.51 834
270 3.95 4.05 3.85 1097
275 5.8 5.95 5.6 927
280 8.3 8.5 8.3 154
285 11.45 11.65 10.92 42
290 14.85 15.65 13.1 6
295 19.2 20.05 18.8 39
300 23.1 25.2 21.1 36
305 27.8 30.85 32.45 2
310 32.95 35.8 0 0
315 37.85 40.95 0 0
320 42.9 45.8 0 0
325 47.85 50.85 0 0
330 52.9 55.9 0 0
335 57.85 60.5 0 0
340 62.9 65.9 0 0
345 67.85 70.7 0 0
350 72.9 75.9 0 0
355 77.85 80.7 0 0
360 82.9 85.75 0 0
365 87.85 90.7 0 0
370 92.9 95.9 0 0
375 97.85 100.85 0 0
380 102.9 105.75 0 0
385 107.85 110.85 0 0
390 112.9 115.75 0 0
395 117.85 120.85 0 0
400 122.9 125.9 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 164.25 167.9 0 0
120 154.8 157.95 0 0
125 149.55 152.95 0 0
130 144.55 148 0 0
135 139.25 143 0 0
140 134.4 138 0 0
145 129.6 133.05 0 0
150 124.6 128.05 0 0
155 119.65 123.1 0 0
160 114.65 118.1 0 0
165 109.65 113.1 0 0
170 104.7 108.15 0 0
175 99.7 103.15 0 0
180 94.75 98.2 0 0
185 90.1 93.25 0 0
190 85.1 88.25 85.48 1
195 79.8 83 0 0
200 75.25 78.1 74.02 2
205 69.65 73.4 0 0
210 65.05 68.45 0 0
215 60.35 63.5 0 0
220 55.6 58.45 55.14 1
225 50.65 53.25 54.79 0
230 45.7 48.25 43.78 1
235 40.9 42.95 42.09 27
240 35.95 38.5 40.74 36
245 31.8 33.05 32.03 14
250 27.15 28.3 31 193
255 22.9 23.7 23.3 167
260 18.7 19.4 19.75 379
265 14.45 14.95 15.35 878
270 11.05 11.6 11.32 635
275 8 8.15 8.25 1798
280 5.45 5.55 5.75 1432
285 3.45 3.6 3.7 670
290 2.08 2.14 2.15 1993
295 1.2 1.25 1.24 6439
300 0.68 0.72 0.75 1822
305 0.39 0.42 0.41 386
310 0.22 0.26 0.29 132
315 0.14 0.16 0.25 748
320 0.08 0.11 0.14 170
325 0.05 0.08 0.09 102
330 0.03 0.06 0.06 8
335 0.03 0.05 0.03 2
340 0.01 0.04 0.06 32
345 0 0.04 0 0
350 0 1.43 0 0
355 0 1.47 0.03 1
360 0 1.25 0 0
365 0 1.23 0 0
370 0 1.21 0 0
375 0 1.2 0 0
380 0 1.18 0 0
385 0 1.17 0 0
390 0 1.16 0 0
395 0 1.14 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.06 0.03 0
120 0 0.89 0 0
125 0 1.11 0 0
130 0 1.12 0 0
135 0 1.14 0 0
140 0 1.16 0 0
145 0 1.18 0 0
150 0 1.2 0.04 42
155 0 1.22 0 0
160 0 1.24 0.03 26
165 0.01 2.14 0.05 19
170 0.02 0.05 0.05 16
175 0.02 0.06 0.1 4
180 0.04 0.07 0.06 57
185 0.05 0.08 0.11 17
190 0.06 0.09 0.06 9
195 0.08 0.11 0.07 1
200 0.1 0.11 0.11 41
205 0.12 0.15 0.2 85
210 0.16 0.19 0.24 389
215 0.19 0.22 0.31 32
220 0.24 0.27 0.23 123
225 0.31 0.34 0.32 244
230 0.38 0.42 0.42 130
235 0.49 0.53 0.51 204
240 0.65 0.68 0.69 372
245 0.88 0.92 0.75 421
250 1.2 1.24 1.2 345
255 1.68 1.81 1.78 411
260 2.37 2.44 2.36 824
265 3.35 3.45 3.26 495
270 4.75 4.95 4.56 525
275 6.65 6.8 6.3 282
280 9.1 9.45 9 347
285 12.1 12.75 11.85 37
290 15.3 16.3 13.55 4
295 19.45 20.2 17.2 20
300 23.5 25.8 23.98 18
305 27.5 30.8 0 0
310 32.75 35.7 0 0
315 37.6 40.65 0 0
320 42.75 45.9 0 0
325 47.6 51 0 0
330 52.75 55.7 0 0
335 57.6 60.75 0 0
340 62.75 65.85 0 0
345 67.6 70.85 0 0
350 72.75 75.7 0 0
355 77.6 80.85 0 0
360 82.75 85.85 0 0
365 87.6 90.85 0 0
370 92.75 95.7 0 0
375 97.6 100.7 0 0
380 102.75 106.1 0 0
385 107.6 110.85 0 0
390 112.75 115.85 0 0
395 117.6 120.85 0 0
400 122.75 125.7 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 184.75 187.9 190.1 64
95 179.8 182.9 165.52 1
100 174.5 177.9 173.86 49
105 169.35 172.95 143.15 27
110 164.45 167.95 167.01 355
115 159.85 163 161.35 190
120 154.5 158.05 140.67 57
125 149.5 153.05 147.5 111
130 144.95 148.05 130.55 214
135 139.95 143.1 144.29 278
140 135 137.8 135.81 157
145 129.6 133.15 129.48 245
150 125.05 128.15 125.67 492
155 119.65 123.2 118.4 207
160 114.9 117.55 120.43 509
165 110.1 113.25 114.37 257
170 105.05 107.6 109.43 743
175 100.2 103.1 82.49 365
180 95.2 98.35 99 548
185 90.65 92.75 91.74 963
190 85.4 88.4 89.55 650
195 80.7 82.45 84.87 1595
200 75.85 77.45 76.77 6580
205 70.2 73 71.18 143
210 66 67.55 70.86 4362
215 61.1 62.25 63.24 1571
220 56.4 57.65 57.05 5106
225 50.95 53.4 53.07 496
230 46.55 47.75 47.46 5848
235 41.4 42.55 42.07 958
240 37.3 37.65 37.75 10176
245 32.6 32.95 33.75 2463
250 27.95 28.35 28.54 13802
255 23.65 23.9 23.94 4504
260 19.45 19.7 19.65 26877
265 15.55 15.7 15.86 7012
270 12.05 12.15 12.34 20351
275 8.95 9.1 9.25 11510
280 6.35 6.5 6.46 63561
285 4.3 4.4 4.5 31672
290 2.78 2.83 2.81 24996
295 1.71 1.76 1.85 9554
300 1.04 1.07 1.05 47604
305 0.62 0.65 0.64 16655
310 0.39 0.41 0.4 37217
315 0.24 0.26 0.27 2085
320 0.15 0.18 0.17 10972
325 0.1 0.12 0.12 959
330 0.07 0.09 0.1 3228
335 0.04 0.07 0.08 217
340 0.03 0.06 0.05 1799
345 0.02 0.05 0.05 418
350 0.01 0.04 0.04 4878
355 0.01 0.04 0.02 52
360 0.01 0.04 0.02 2867
370 0.01 0.04 0.02 16445
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0 0.03 0.01 2211
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.02 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1168
95 0 0.57 0.04 260
100 0 0.05 0.01 859
105 0 0.59 0.02 536
110 0 0.6 0.02 510
115 0 0.61 0.03 497
120 0.01 0.14 0.07 709
125 0.01 0.1 0.03 1273
130 0 0.03 0.02 366
135 0.01 0.1 0.05 995
140 0.01 0.04 0.02 1686
145 0.01 0.27 0.14 1240
150 0.02 0.07 0.05 2668
155 0.02 0.29 0.09 3214
160 0.02 0.05 0.04 5301
165 0.03 0.05 0.04 4041
170 0.04 0.07 0.05 9961
175 0.05 0.08 0.05 5823
180 0.06 0.09 0.1 5207
185 0.08 0.1 0.12 3445
190 0.1 0.12 0.1 7482
195 0.13 0.16 0.13 6249
200 0.15 0.17 0.16 9955
205 0.18 0.21 0.16 1559
210 0.22 0.25 0.24 13406
215 0.28 0.3 0.44 3380
220 0.33 0.36 0.34 18003
225 0.41 0.44 0.4 3857
230 0.52 0.55 0.53 16273
235 0.66 0.7 0.67 5907
240 0.87 0.9 0.91 14978
245 1.16 1.2 1.15 7817
250 1.57 1.61 1.55 19996
255 2.14 2.18 2.18 12063
260 2.93 3 2.89 20562
265 4 4.1 3.95 4073
270 5.5 5.6 5.5 9321
275 7.4 7.5 7.35 3469
280 9.85 9.95 9.71 4066
285 12.8 12.95 12.35 351
290 16.3 16.45 16.65 853
295 19.75 20.5 19.2 152
300 24.05 25 22 529
305 28.15 30.2 25.16 17
310 33.05 35.8 35.46 3
315 37.95 40.6 0 0
320 43.05 45.65 45.9 0
325 47.95 50.8 67.1 0
330 53.05 55.8 55.5 0
335 57.95 60.9 0 0
340 63.05 65.65 59.48 0
345 67.95 70.9 0 0
350 73.05 75.65 102.18 0
355 77.95 80.9 0 0
360 83.05 85.8 92.47 0
370 93.05 95.8 0 0
380 103.05 105.8 0 0
390 113.05 115.8 0 0
400 123.05 125.8 0 0
410 133.05 135.5 0 0
420 143.05 145.65 0 0
430 153.05 155.65 0 0
440 163.05 165.8 0 0
450 173.05 175.8 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 164.45 168.15 0 0
120 154.5 158.25 0 0
125 149.5 153.2 0 0
130 144.3 148.3 0 0
135 139.55 143.35 0 0
140 134.5 138.35 0 0
145 129.7 133.3 0 0
150 124.75 128.4 0 0
155 119.8 123.45 0 0
160 114.75 118.5 0 0
165 109.75 113.5 0 0
170 104.8 108.55 0 0
175 99.85 103.6 0 0
180 95 98.6 0 0
185 90.15 93.65 0 0
190 85.1 88.7 87.48 0
195 80.15 83.8 0 0
200 75.2 78.85 80.87 1
205 70.4 73.9 0 0
210 65.2 68.95 0 0
215 60.8 64.05 61.2 6
220 56.1 59.15 60.76 22
225 51.2 53.75 0 0
230 46.45 49.05 0 0
235 41.65 44.15 44.82 26
240 37.7 38.8 40 51
245 32.9 34.15 35 1
250 28.5 29.45 32.4 7
255 24.1 25.3 27.65 7
260 19.8 20.5 21.29 53
265 15.4 16.8 16.95 115
270 12.75 13.1 13.28 178
275 9.8 10.05 10.19 349
280 7.05 7.4 7.37 466
285 5.05 5.25 5.21 398
290 3.3 3.6 3.5 552
295 2.17 2.39 2.39 122
300 1.45 1.57 1.55 714
305 0.88 1.03 1.36 444
310 0.52 0.68 0.87 79
315 0.35 0.47 0.55 92
320 0.2 0.31 0.24 15
325 0.12 0.22 0.24 3
330 0.08 0.16 0.13 10
335 0.04 0.14 0.15 1
340 0 0.12 0 0
345 0 0.1 0.06 0
350 0 0.1 0.06 4
355 0 0.09 0 0
360 0 0.08 0 0
365 0 0.08 0 0
370 0 1.08 0 0
375 0 1.43 0 0
380 0 1.41 0 0
385 0 1.39 0 0
390 0 1.38 0 0
395 0 1.36 0 0
400 0 1.34 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.21 0 0
120 0 1.42 0 0
125 0 1.44 0 0
130 0 1.47 0 0
135 0 1.49 0 0
140 0 1.52 0 0
145 0 1.34 0.21 1
150 0.02 0.82 0.04 0
155 0 0.1 0 0
160 0 0.12 0 0
165 0 0.12 0 0
170 0.01 0.13 0 0
175 0.03 0.14 0 0
180 0.05 0.16 0.13 1
185 0.07 0.18 0.12 0
190 0.1 0.21 0.14 5
195 0.13 0.24 0.17 0
200 0.17 0.29 0.19 9
205 0.2 0.33 0.49 1
210 0.27 0.39 0.33 285
215 0.32 0.46 0.43 11
220 0.42 0.5 0.44 288
225 0.51 0.65 0.61 9
230 0.7 0.79 0.77 25
235 0.84 0.98 0.88 25
240 1.1 1.24 1.17 292
245 1.42 1.59 1.49 90
250 1.91 2.1 2 157
255 2.52 2.74 2.75 265
260 3.35 3.6 3.43 3935
265 4.5 4.75 4.5 130
270 6 6.35 6.1 153
275 7.95 8.5 8 91
280 10.35 10.7 10.5 57
285 13.25 13.6 13.2 502
290 16.25 17.2 15.9 16
295 20.05 21.15 18.55 1
300 24.25 25.55 25 20
305 28.85 30.05 33.65 25
310 32.35 36.45 30.6 0
315 37.35 41.1 41.2 0
320 42.35 46 0 0
325 47.35 50.85 0 0
330 52.35 55.85 0 0
335 57.55 61 0 0
340 62.35 66.25 0 0
345 67.35 70.55 0 0
350 72.35 75.85 0 0
355 77.7 81.25 0 0
360 82.45 85.6 0 0
365 87.5 91 0 0
370 92.45 95.85 0 0
375 97.35 100.95 0 0
380 102.35 106 0 0
385 107.35 111 0 0
390 112.45 116 0 0
395 117.35 121 0 0
400 122.4 126 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 154.8 158.45 151 14
125 149.9 153.45 123.33 6
130 145.45 148.5 147.95 145
135 140.75 142.4 139.48 1288
140 135.05 138.6 135.31 25
145 129.8 133.65 132.28 79
150 125.55 128.7 125.55 20
155 120.05 123.6 125.02 364
160 115.25 118.55 110.3 4
165 110.75 113.85 95.72 8
170 105.85 108.75 107.7 562
175 100.85 103.9 105.85 85
180 96 98.8 100.87 155
185 91.05 94.1 63.2 38
190 86.15 89.2 90.42 122
195 81.05 84.2 80.55 220
200 76.35 78.9 75.5 528
205 71.65 73.85 76.35 544
210 67.4 68.65 67.34 1008
215 62.65 63.5 64.92 2699
220 57.7 58.6 62.02 3653
225 52.95 53.55 53.35 1096
230 48.3 48.7 48.36 1351
235 43.65 44 44.6 2446
240 39.1 39.4 40 3029
245 34.6 34.9 35.45 3727
250 30.25 30.55 29.8 5100
255 26.1 26.4 26.95 3307
260 22.2 22.35 22.5 11201
265 18.5 18.65 18.8 4056
270 15.15 15.25 15.61 6229
275 12.1 12.25 12.35 10671
280 9.45 9.55 9.75 11155
285 7.2 7.3 7.55 10865
290 5.3 5.4 5.49 9621
295 3.85 3.95 3.96 9768
300 2.72 2.76 2.75 31008
305 1.89 1.93 1.98 8723
310 1.3 1.34 1.34 4956
315 0.9 0.93 0.89 3303
320 0.62 0.64 0.67 3348
325 0.43 0.46 0.5 7168
330 0.3 0.33 0.31 5084
335 0.21 0.24 0.32 899
340 0.15 0.18 0.17 1938
345 0.1 0.13 0.16 108
350 0.08 0.1 0.09 4332
360 0.04 0.07 0.05 1932
370 0.02 0.04 0.04 1970
380 0.01 0.04 0.03 1458
390 0 0.26 0.01 402
400 0 0.04 0.03 13191
410 0 0.74 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.02 0.01 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0.01 0.39 0.02 1507
125 0.01 0.72 0.12 1036
130 0.02 0.13 0.03 685
135 0.02 0.35 0.05 101
140 0.03 0.23 0.18 220
145 0.04 0.07 0.05 114
150 0.06 0.09 0.04 3034
155 0.07 0.09 0.09 176
160 0.08 0.11 0.08 183
165 0.1 0.13 0.11 103
170 0.13 0.15 0.1 151
175 0.15 0.18 0.13 370
180 0.18 0.22 0.16 639
185 0.22 0.26 0.22 361
190 0.27 0.29 0.28 1264
195 0.32 0.35 0.32 1493
200 0.39 0.41 0.36 6279
205 0.47 0.49 0.48 1641
210 0.56 0.59 0.56 2038
215 0.67 0.7 0.71 5776
220 0.81 0.85 0.85 4279
225 0.99 1.03 1.03 8835
230 1.23 1.27 1.23 7539
235 1.53 1.57 1.48 8433
240 1.91 1.96 1.9 9759
245 2.41 2.46 2.45 10469
250 3.05 3.15 3.05 8416
255 3.85 3.95 3.85 8048
260 4.85 5 4.87 7925
265 6.15 6.3 6.14 2511
270 7.8 7.9 7.6 2522
275 9.75 9.85 9.75 3143
280 12.1 12.25 11.9 1760
285 14.85 15.05 14.53 776
290 18.05 18.3 17.54 650
295 21.65 21.85 20.79 398
300 25.1 25.95 22.72 595
305 29.35 30.3 27.1 26
310 33.95 34.8 37.1 77
315 37.95 40.55 43.6 1
320 42.95 45.6 43.44 0
325 47.85 50.7 51.65 0
330 52.95 55.6 51.46 0
335 57.85 60.95 87.7 0
340 62.95 65.85 61.08 0
345 67.85 70.7 0 0
350 72.95 75.6 75.12 1
360 82.95 85.6 86.35 0
370 92.95 95.6 0 0
380 102.95 105.6 0 0
390 112.95 115.6 0 0
400 122.95 125.6 0 0
410 132.95 135.6 0 0
420 142.95 145.85 0 0
430 152.95 155.6 0 0
440 162.95 165.85 166.6 0
450 172.95 175.6 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 269 272.6 273.55 2
10 264.2 267.65 265.39 0
15 259.25 262.7 257.64 2
20 254.3 257.75 253.29 0
25 249.35 252.8 0 0
30 244.4 247.85 243.47 0
35 239.45 242.9 242.1 3
40 234.5 237.95 223.13 1
45 229.55 233 232.19 1
50 224.6 228.05 225.41 2
60 214.7 218.15 215.3 20
70 204.6 208.25 196.6 2
80 194.7 198.35 198.78 1
85 189.95 193.4 192.67 2
90 184.8 188.4 188.71 35
95 179.85 183.5 182.69 2
100 174.9 178.55 177.69 21
105 170.1 173.6 143.82 3
110 165.5 168.65 167.04 5
115 160 163.45 162.1 6
120 155.15 158.75 159.61 32
125 150.65 153.8 151.61 103
130 145.45 148.9 127.5 144
135 140.3 143.95 135.16 13
140 135.4 139 135.31 88
145 130.9 134.05 131.82 23
150 126 129.15 125.82 110
155 121.15 124.2 120.57 488
160 115.9 119.3 106.42 87
165 111.3 114.35 114.23 450
170 106.1 109.2 105.82 16
175 101.45 104.6 104 140
180 96.6 99.7 95.71 108
185 91.8 94.35 95.02 136
190 87.2 89.3 88.05 53
195 82.05 84.65 86.03 186
200 77.8 79.95 78.7 467
205 72.45 75 67.88 70
210 68.5 69.5 69.32 926
215 63.3 64.85 61.9 73
220 58.95 59.75 61.99 1124
225 54.5 55.35 55.75 199
230 50.05 50.4 54.02 1538
235 45.5 45.95 44.4 677
240 41.2 41.55 41.63 40882
245 37.05 37.35 37.51 1444
250 32.95 33.25 33.69 4823
255 29.05 29.35 29.17 4125
260 25.35 25.55 26.2 5072
265 21.85 22.1 22.58 3042
270 18.65 18.8 18.75 4524
275 15.7 15.85 15.9 3057
280 13 13.15 13.29 4737
285 10.65 10.75 10.9 91233
290 8.6 8.7 8.75 6778
295 6.85 7 7 3050
300 5.4 5.5 5.55 14964
305 4.2 4.3 4.3 1849
310 3.25 3.35 3.35 8896
315 2.49 2.54 2.55 852
320 1.88 1.94 1.92 9504
325 1.43 1.47 1.53 692
330 1.07 1.11 1.15 1588
335 0.81 0.85 0.85 537
340 0.6 0.63 0.65 2079
345 0.45 0.49 0.6 742
350 0.34 0.37 0.36 13666
360 0.18 0.22 0.2 324
370 0.1 0.13 0.15 1462
380 0.05 0.08 0.08 956
390 0.02 0.05 0.05 1656
400 0.03 0.04 0.03 6501
410 0.01 0.04 0.03 397
420 0 0.03 0.03 141
430 0 0.03 0.01 139
440 0 0.03 0.01 95
450 0 0.02 0.01 1873

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.02 3065
10 0 0.03 0.02 1047
15 0 0.03 0.01 3
20 0 0.03 0.01 1
25 0 0.03 0.01 2
30 0 0.03 0.01 51
35 0 0.03 0.01 66
40 0 0.03 0.01 145
45 0 0.03 0.01 48
50 0 0.03 0.01 1024
60 0 0.03 0.01 110
70 0 0.03 0.01 77
80 0 0.03 0.03 13
85 0 0.04 0.11 22
90 0 0.04 0.1 6
95 0.01 0.04 0.03 15
100 0.01 0.05 0.03 144
105 0.02 0.06 0.05 37
110 0.02 0.06 0.04 171
115 0.03 0.07 0.03 69
120 0.04 0.08 0.04 154
125 0.05 0.09 0.07 335
130 0.07 0.1 0.08 786
135 0.08 0.11 0.09 110
140 0.1 0.13 0.1 171
145 0.12 0.15 0.14 134
150 0.15 0.18 0.17 1569
155 0.18 0.2 0.18 644
160 0.21 0.24 0.23 490
165 0.25 0.29 0.27 445
170 0.3 0.33 0.32 707
175 0.35 0.39 0.34 1098
180 0.42 0.45 0.39 2490
185 0.49 0.54 0.51 439
190 0.59 0.63 0.58 2338
195 0.7 0.74 0.65 991
200 0.83 0.87 0.8 1973
205 0.99 1.03 0.98 718
210 1.18 1.23 1.12 6185
215 1.4 1.47 1.33 536
220 1.69 1.75 1.67 3387
225 2.04 2.1 2.07 1797
230 2.46 2.52 2.47 15094
235 2.96 3.05 2.97 6427
240 3.55 3.65 3.45 8992
245 4.25 4.4 4.1 1785
250 5.2 5.25 5.15 16097
255 6.2 6.35 6.1 2629
260 7.5 7.6 7.43 10024
265 8.95 9.1 8.8 1400
270 10.7 10.85 10.59 4047
275 12.7 12.85 12.7 562
280 15 15.15 15 10476
285 17.6 17.75 17.65 259
290 20.6 20.75 20.72 603
295 23.85 24.1 21.3 165
300 27.45 27.7 24.8 379
305 30.75 31.65 29.5 33
310 34.85 36.15 33.25 29
315 39.25 40.55 38.25 14
320 43.8 44.9 41.35 7
325 47.9 50.8 65.9 0
330 52.85 55.95 63.38 0
335 57.8 61 0 0
340 62.9 65.8 63.14 0
345 67.8 71 0 0
350 72.9 75.8 101.96 0
360 82.9 85.8 99.82 0
370 92.9 95.8 0 0
380 102.9 105.8 0 0
390 112.9 115.8 136.95 0
400 122.9 125.8 153 0
410 132.9 135.8 0 0
420 142.9 145.95 0 0
430 152.9 155.8 0 0
440 162.9 165.8 0 0
450 172.9 175.95 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 269.2 272.6 273.5 2
10 264.2 267.65 0 0
15 258.9 262.7 260.01 0
20 254.3 257.75 0 0
25 249.35 252.75 236 38
30 244.4 247.85 243.68 5
35 239.45 242.9 235.42 3
40 234.5 237.95 235.5 3
45 229.55 233 201.3 3
50 224.6 228.05 225.46 611
55 219.7 223.1 219.78 151
60 214.75 218.2 218.27 139
65 209.55 213.25 209.96 55
70 204.6 208.35 207.85 415
75 199.95 203.1 202.31 304
80 195.05 198.5 195.46 310
85 190.1 193.15 194.17 113
90 185.6 187.75 190.5 1722
95 180.25 183.7 185.89 307
100 175.85 177.9 179.72 2159
105 170.8 173.6 173 186
110 165.9 168.05 170.5 232
115 160.6 164 164.78 233
120 155.95 159.1 156.58 438
125 151.05 154.2 151.6 145
130 145.8 149.3 151.23 189
135 141.4 143.95 140.97 689
140 136.55 139 139.9 669
145 131.25 134.05 131.39 274
150 126.8 129.15 131.55 884
155 121.35 124.8 119.84 572
160 117.3 119.05 121.25 1164
165 112.15 114.6 117.16 662
170 107.5 109.35 111.5 1969
175 102.3 104.9 104.53 431
180 98.1 99.5 101.36 1561
185 93.25 94.65 95.8 987
190 88.6 89.75 91.6 5036
195 83.9 84.95 85.5 2713
200 79.2 79.85 83.09 6714
205 74.45 75.05 73.28 4012
210 69.85 70.4 74 5364
215 65.35 65.8 65.98 3711
220 60.8 61.25 64.7 6056
225 56.35 56.75 60.41 2879
230 51.85 52.3 52.01 9662
235 47.7 48 48.25 6749
240 43.5 43.8 44.2 6545
245 39.4 39.75 39.59 3473
250 35.5 35.8 36.13 17843
255 31.75 31.95 32.35 4702
260 28.2 28.35 28.25 10423
265 24.75 25.1 25.4 5822
270 21.6 21.75 22.26 13875
275 18.65 19 18.85 10554
280 16 16.15 16.24 18146
285 13.55 13.7 13.82 7652
290 11.4 11.5 11.75 11020
295 9.45 9.6 9.66 5218
300 7.8 7.9 8 27260
305 6.4 6.5 6.45 4266
310 5.2 5.3 5.31 68073
315 4.2 4.3 5.05 2006
320 3.35 3.45 3.5 10118
325 2.7 2.75 2.64 1830
330 2.15 2.2 2.22 5523
335 1.7 1.77 2.04 637
340 1.35 1.39 1.4 7868
345 1.06 1.11 1.04 587
350 0.84 0.88 0.86 3174
360 0.52 0.55 0.56 3409
370 0.32 0.35 0.36 941
380 0.19 0.22 0.27 866
390 0.11 0.14 0.16 9920
400 0.06 0.09 0.1 2416
410 0.05 0.07 0.06 227
420 0.02 0.05 0.05 369
430 0.02 0.04 0.03 1284
440 0 0.04 0.05 28
450 0.01 0.03 0.02 1061

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 4501
10 0 0.03 0.01 38
15 0 0.03 0.01 83
20 0 0.03 0.02 58
25 0 0.03 0.01 5760
30 0 0.03 0.01 453
35 0 0.03 0.01 1604
40 0 0.03 0.01 402
45 0 0.03 0.01 2514
50 0 0.03 0.01 2779
55 0 0.03 0.02 1572
60 0 0.03 0.01 85
65 0 0.04 0.04 95
70 0 0.04 0.02 80
75 0 0.04 0.02 132
80 0.01 0.05 0.03 1038
85 0.02 0.05 0.03 886
90 0.02 0.06 0.03 604
95 0.03 0.07 0.04 721
100 0.04 0.08 0.05 2251
105 0.06 0.09 0.05 1742
110 0.07 0.1 0.09 2128
115 0.08 0.12 0.08 2385
120 0.09 0.13 0.09 2959
125 0.11 0.14 0.18 1444
130 0.14 0.17 0.13 1463
135 0.16 0.19 0.15 1430
140 0.19 0.22 0.18 3621
145 0.22 0.25 0.23 5644
150 0.26 0.28 0.24 9484
155 0.31 0.33 0.33 3418
160 0.36 0.39 0.36 11037
165 0.43 0.46 0.41 5608
170 0.5 0.54 0.51 8243
175 0.59 0.63 0.56 5243
180 0.69 0.73 0.67 10988
185 0.81 0.86 0.72 7319
190 0.96 1 1.66 10863
195 1.13 1.19 1.09 10240
200 1.33 1.38 1.35 11448
205 1.57 1.62 1.52 5142
210 1.85 1.91 1.84 9217
215 2.18 2.25 2.08 4662
220 2.58 2.64 2.54 11478
225 3 3.1 3 4297
230 3.55 3.65 3.23 10304
235 4.2 4.3 3.65 7692
240 4.95 5.05 5 9584
245 5.85 5.95 5.7 7921
250 6.85 7 6.75 8680
255 8.05 8.15 8.01 4782
260 9.45 9.55 9.3 14987
265 11 11.1 10.97 3955
270 12.8 12.95 12.32 4297
275 14.8 14.95 14.61 3776
280 17.1 17.25 17.09 2000
285 19.65 19.85 19.5 794
290 22.5 22.65 22.05 1423
295 25.6 25.8 25.19 163
300 29 29.25 30.5 258
305 32.7 32.9 32.17 7
310 35.95 37 39.05 123
315 40.05 41.25 37.95 36
320 44.4 45.65 48.52 5
325 48.9 50.1 52.1 54
330 53.15 55.6 72.2 1
335 57.85 60.85 0 0
340 62.9 65.95 77.06 0
345 67.8 71 65.26 0
350 72.9 75.9 70.25 0
360 82.9 85.9 89.63 0
370 92.9 95.95 99.05 0
380 102.9 105.95 109.52 0
390 112.9 115.95 144 0
400 122.9 125.95 113.64 0
410 132.9 135.9 0 0
420 142.9 145.95 149.11 0
430 152.9 155.95 0 0
440 162.9 165.95 0 0
450 172.9 175.95 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 146.35 149.45 149.57 74
135 141.45 144.75 141.66 128
140 136.25 139.95 136.76 74
145 131.7 134.75 132.19 27
150 126.7 130.25 129.58 10
155 121.8 125.4 0 0
160 116.95 120.55 116.46 32
165 113.35 114.6 117.98 710
170 107.8 110.65 109.69 22
175 103.1 105.45 104.55 88
180 98.15 101.25 100.3 39
185 93.4 95.9 95.55 35
190 89.45 90.8 91.8 57
195 84.2 86.65 86.9 598
200 80.2 81.4 79.34 84
205 75.6 76.15 77.45 1039
210 71.05 71.65 72.35 612
215 66.55 67.6 66.1 409
220 62.15 63 62.14 236
225 57.8 58.6 60.95 258
230 53.5 54 53.39 399
235 49.25 49.7 51.55 190
240 45.2 45.55 48.2 366
245 41.2 41.6 44.8 550
250 37.4 37.7 37.85 1208
255 33.6 34.05 34.5 859
260 30.2 30.5 30.66 3047
265 26.8 27.15 27.2 1336
270 23.75 24 24.1 3147
275 20.8 20.95 21.27 2591
280 18.1 18.2 18.3 26334
285 15.6 15.75 16 2263
290 13.35 13.5 13.75 2384
295 11.4 11.5 11.75 1826
300 9.6 9.7 9.9 7665
305 8.05 8.15 8.11 1807
310 6.7 6.8 7 1421
315 5.55 5.65 5.9 960
320 4.6 4.7 4.65 1017
325 3.8 3.85 3.89 1981
330 3.1 3.2 3.18 439
335 2.53 2.59 2.97 191
340 2.07 2.13 2.19 353
345 1.68 1.74 2.03 155
350 1.38 1.43 1.6 352
355 1.12 1.17 1.17 174
360 0.9 0.96 1.18 362
365 0.74 0.79 0.94 46
370 0.59 0.65 0.8 50
380 0.39 0.44 0.43 148
390 0.25 0.3 0.33 23
400 0.16 0.2 0.22 152
410 0.1 0.14 0.22 68

Puts

Strike Bid Ask Last Price Open Interest
130 0.18 0.22 0.18 44
135 0.21 0.25 0 0
140 0.25 0.3 0 0
145 0.3 0.35 0.3 9
150 0.35 0.4 0.38 19
155 0.41 0.47 0.4 14
160 0.5 0.53 0.48 745
165 0.58 0.64 0.66 203
170 0.68 0.74 0.67 338
175 0.8 0.85 0.79 166
180 0.94 0.99 0.89 1331
185 1.1 1.15 1.1 244
190 1.28 1.34 1.27 776
195 1.5 1.56 1.42 677
200 1.76 1.82 1.76 2053
205 2.05 2.12 1.96 2772
210 2.39 2.46 2.29 828
215 2.79 2.86 2.81 3631
220 3.25 3.35 3 2687
225 3.75 3.9 3.55 7434
230 4.4 4.5 4.55 3202
235 5.1 5.25 4.95 1496
240 5.95 6.1 5.4 4469
245 6.9 7.05 6.25 4463
250 8 8.15 7.98 6140
255 9.25 9.4 8.96 6394
260 10.75 10.85 10.65 1349
265 12.3 12.45 12.3 814
270 14.15 14.3 14.1 1794
275 16.2 16.3 16.3 986
280 18.5 18.65 18.1 765
285 21 21.2 20.95 289
290 23.8 23.95 24.7 74
295 26.85 27 26.1 38
300 29.65 30.5 31.5 61
305 33.2 34.05 50.55 30
310 36.9 37.9 41.85 18
315 40.85 42 37.53 1
320 45.05 46.2 44.95 27
325 49.4 50.75 52.3 3
330 53.95 55.4 51.4 18
335 57.85 60.5 56.7 0
340 62.8 65.85 60.46 0
345 67.75 70.65 0 0
350 72.85 75.95 0 0
355 77.7 80.85 0 0
360 82.8 86 0 0
365 87.7 90.65 0 0
370 92.8 96 0 0
380 102.8 105.85 0 0
390 112.8 116 0 0
400 122.8 126 0 0
410 132.8 136 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 166.05 169.6 148.7 5
115 161.1 164.8 143.6 119
120 156.75 159.9 137.73 6
125 151.9 155.05 131.16 103
130 147.05 150.2 136.9 93
135 141.9 145.3 123.87 9
140 137.35 140.5 132.56 252
145 132.5 135.45 131.48 20
150 127.75 130.35 127.63 215
155 122.9 125.95 128.25 341
160 118.75 120.35 122.42 760
165 113.35 115.95 116.5 86
170 108.5 111.45 83.55 75
175 103.9 106.45 78.52 39
180 99.15 102 95.17 38
185 94.5 97.1 82.05 56
190 90.6 91.75 75.02 57
195 85.55 87.15 87.35 119
200 81.45 82.65 79.63 173
205 76.95 78.1 79.02 159
210 72.55 73.5 70.82 512
215 68.15 69.15 65 239
220 63.8 64.65 66.95 201
225 59.6 60.05 60.85 284
230 55.35 55.8 56.21 732
235 51.15 52.15 50.47 77
240 47.45 47.8 48.55 761
245 43.6 44.35 45.07 513
250 39.95 40.25 40.5 3174
255 36.05 37.05 39.07 551
260 32.95 33.25 34.65 1443
265 29.7 30.3 32.2 416
270 26.65 26.95 28.9 1767
275 23.75 23.95 25.8 811
280 21.1 21.25 21.45 2017
285 18.6 18.75 19.09 1252
290 16.3 16.45 16.3 2361
295 14.25 14.4 16 634
300 12.35 12.5 12.69 5001
305 10.65 10.8 10.78 422
310 9.2 9.3 9.05 11219
315 7.85 8 9.25 365
320 6.7 6.85 7.7 1993
325 5.7 5.85 6.6 609
330 4.85 4.95 5.7 1640
335 4.1 4.2 4.75 289
340 3.45 3.55 3.4 567
345 2.94 3.05 2.92 162
350 2.48 2.54 2.42 802
360 1.75 1.82 2.18 191
370 1.24 1.31 1.18 216
380 0.88 0.94 0.83 281
390 0.62 0.68 0.65 143
400 0.44 0.5 0.46 160
410 0.31 0.37 0.41 104
420 0.22 0.27 0.27 23
430 0.15 0.2 0.19 3
440 0.12 0.15 0.12 711
450 0.08 0.11 0.12 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.14 0.16 0.13 584
115 0.17 0.21 0.15 20
120 0.21 0.24 0.22 609
125 0.24 0.29 0.25 64
130 0.29 0.33 0.29 122
135 0.34 0.39 0.34 75
140 0.4 0.46 0.37 86
145 0.46 0.53 0.57 48
150 0.55 0.62 0.55 281
155 0.65 0.71 0.7 151
160 0.76 0.83 0.73 479
165 0.88 0.95 1.03 398
170 1.03 1.1 1 779
175 1.2 1.27 1.26 214
180 1.39 1.47 1.44 570
185 1.62 1.69 1.65 990
190 1.87 1.95 1.82 332
195 2.16 2.24 2.19 753
200 2.5 2.57 2.53 1293
205 2.88 2.96 2.88 141
210 3.3 3.4 3.31 2033
215 3.8 3.9 3.55 131
220 4.4 4.5 4 1935
225 5 5.15 5 420
230 5.75 5.9 5.66 2728
235 6.6 6.75 6.6 637
240 7.55 7.7 7.55 2356
245 8.6 8.75 8.5 557
250 9.85 10 9.85 1489
255 11.2 11.35 11.15 975
260 12.75 12.9 12.8 939
265 14.4 14.6 13.2 167
270 16.3 16.5 14.95 770
275 18.35 18.55 18.45 334
280 20.65 20.85 20.17 1019
285 23.15 23.35 22.65 185
290 25.85 26.1 26.75 193
295 28.75 29 29.5 52
300 31.55 32.55 31.15 9934
305 34.8 35.8 32.82 28
310 38.4 39.4 43.9 93
315 42.1 43.55 56.41 1
320 46.1 47.4 57 23
325 50.25 51.7 65.67 0
330 54.55 56 70.6 3
335 59.05 60.75 62.12 0
340 63.7 65.4 62.53 0
345 67.75 71.15 0 0
350 72.75 75.65 71.3 0
360 82.75 86.05 74.3 0
370 92.75 95.65 95.11 1
380 102.75 105.65 133.25 0
390 112.75 116.05 0 0
400 122.75 126 0 0
410 132.75 136.1 0 0
420 142.75 145.65 0 0
430 152.75 155.95 0 0
440 162.75 165.65 172.79 0
450 172.75 175.65 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 225.5 227.3 230.24 18
55 220.05 223.5 209.45 43
60 215 218.65 214.11 13
65 210.3 213.75 164.78 1
70 205.25 208.9 168.21 3
75 200.5 203.85 198.16 95
80 195.95 198.4 197.35 110
85 190.85 194.2 192.23 29
90 185.9 189.25 187.1 26
95 180.95 184.5 181.35 10
100 176.2 179.65 178.89 122
105 171.35 174.7 170.96 15
110 166.5 169.9 170.5 39
115 161.6 165.1 158.05 28
120 157.15 160.25 148 114
125 152.7 154.75 141.6 693
130 147.15 150.35 149.79 15
135 142.35 145.75 131.4 12
140 138.4 139.85 145.5 1656
145 132.65 136.2 119.08 38
150 128.25 131.3 130.65 93
155 123.5 126.1 124.17 87
160 118.8 121.2 117.7 101
165 114.05 116.85 114.2 71
170 109.3 111.9 102.73 136
175 104.6 107.2 104.8 184
180 100 102.85 102.75 232
185 95.35 98.2 96.65 322
190 91.5 92.65 92.35 377
195 87.05 87.6 90.9 1020
200 82.55 83.05 86.53 1604
205 78.1 78.6 76.55 1449
210 73.7 74.15 74.75 2385
215 69.35 69.85 69.4 704
220 65.15 65.5 64.9 1402
225 60.85 61.35 61.65 789
230 56.85 57.2 57.56 2066
235 52.85 53.25 56.23 1920
240 48.95 49.3 49.6 3210
245 45.15 45.55 46 1225
250 41.55 41.85 44.2 3566
255 38 38.35 39.8 1705
260 34.7 35 35.28 3497
265 31.5 31.8 31.7 2579
270 28.45 28.7 28.8 3562
275 25.55 25.75 25.9 3456
280 22.85 23.05 23.3 4813
285 20.4 20.55 22.2 3358
290 18.05 18.2 18 5672
295 15.95 16.1 16 2228
300 14 14.15 14.1 17170
305 12.25 12.4 12.58 536
310 10.65 10.8 10.81 8563
315 9.25 9.4 10.51 670
320 8 8.15 8.25 1797
325 6.9 7.05 7.03 785
330 5.95 6.05 6 3710
335 5.15 5.25 5.9 1365
340 4.4 4.5 4.34 816
345 3.75 3.9 4.29 321
350 3.2 3.3 3.36 2035
360 2.37 2.43 2.75 868
370 1.72 1.81 1.62 507
380 1.28 1.35 1.55 306
390 0.94 0.97 1 1146
400 0.69 0.73 0.74 2796
410 0.5 0.57 0.5 109
420 0.37 0.43 0.4 223
430 0.27 0.33 0.28 44
440 0.2 0.25 0.31 121
450 0.16 0.2 0.19 1204
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 0.08 0.07 7
500 0.02 0.07 0.05 82
510 0.01 0.07 0.05 96
520 0 0.05 0.05 546
530 0.01 0.05 0.03 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.05 0.02 606
55 0 0.06 0.06 154
60 0.01 0.06 0.05 73
65 0.03 0.07 0.07 13
70 0.03 0.08 0.03 130
75 0.04 0.09 0.06 128
80 0.06 0.11 0.08 75
85 0.08 0.12 0.09 65
90 0.09 0.14 0.11 76
95 0.12 0.15 0.11 83
100 0.14 0.18 0.15 435
105 0.16 0.2 0.18 246
110 0.19 0.24 0.21 261
115 0.23 0.27 0.23 373
120 0.28 0.31 0.3 1332
125 0.32 0.37 0.35 47
130 0.38 0.41 0.45 803
135 0.43 0.5 0.44 135
140 0.5 0.57 0.54 521
145 0.59 0.65 0.69 588
150 0.7 0.74 0.67 3220
155 0.81 0.85 0.8 1047
160 0.93 0.99 1.02 3787
165 1.08 1.14 1.06 2574
170 1.26 1.31 1.21 3161
175 1.45 1.51 1.53 1864
180 1.67 1.74 1.6 2120
185 1.92 1.99 1.8 3369
190 2.22 2.29 2.11 2614
195 2.55 2.63 2.65 4522
200 2.93 3.05 2.9 8163
205 3.35 3.45 3.4 6723
210 3.8 3.95 3.91 3806
215 4.35 4.5 4.19 2632
220 5 5.15 4.7 1856
225 5.7 5.85 5.35 3086
230 6.5 6.65 6.58 2551
235 7.4 7.55 6.95 2964
240 8.45 8.55 8.36 6959
245 9.55 9.7 9.2 1564
250 10.85 11 10.35 6240
255 12.25 12.4 12.12 3553
260 13.8 13.95 13.4 2322
265 15.5 15.7 15.09 2177
270 17.4 17.6 17.38 2589
275 19.45 19.7 19.4 672
280 21.75 21.95 21.8 881
285 24.25 24.5 22.42 490
290 26.9 27.15 27.85 236
295 29.8 30.05 30.8 126
300 32.9 33.15 31.78 751
305 35.65 36.75 40.65 2
310 39.15 40.3 40.9 50
315 42.85 43.85 48.42 10
320 46.65 48.1 48.21 49
325 50.75 52.2 51.84 0
330 54.95 56.5 56.55 12
335 59.35 61.05 60.41 0
340 63.9 65.95 66.1 0
345 67.9 70.9 82.22 1
350 72.85 75.85 90 1
360 82.75 85.65 87 0
370 92.75 95.65 0 0
380 102.75 105.65 103.77 0
390 112.75 115.65 0 0
400 122.7 126.1 127.18 0
410 132.7 135.65 0 0
420 142.7 145.7 147.75 0
430 152.7 155.65 0 0
440 162.7 165.65 0 0
450 172.7 175.65 0 0
460 182.7 186.1 0 0
470 192.7 196.1 0 0
480 202.7 206.1 0 0
490 212.7 216.1 0 0
500 222.7 225.85 0 0
510 232.7 235.85 0 0
520 242.7 246.1 0 0
530 252.7 256 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 176.55 180.35 0 0
105 171.8 175.45 158.6 12
110 166.9 170.65 153.6 47
115 162.2 165.85 0 0
120 157.3 161.05 147.82 65
125 152.55 156.25 0 0
130 147.85 151.5 0 0
135 142.75 146.75 129.8 20
140 138.05 142.05 120.46 7
145 134.1 137.25 0 0
150 129.4 132.55 132 4
155 124.7 127.35 129.44 1
160 120.05 123.2 104.5 1
165 115.4 118.55 99 1
170 110.75 113.9 108.2 10
175 105.7 109.35 100.7 12
180 101.35 104.8 84.2 3
185 97.2 99.85 100.1 2
190 93.25 94.9 88.35 3
195 88.95 90.5 74.45 8
200 84.45 86.1 83.36 39
205 80.1 81.75 65.09 6
210 75.95 77.5 71.14 25
215 71.75 73.3 75.45 6
220 67.7 69.2 65.7 42
225 63.85 65.15 67.15 54
230 59.7 61.2 59.5 232
235 55.85 56.9 59.77 48
240 52.25 53.55 51.68 210
245 48.3 49.9 51.45 204
250 45.05 46.4 48.8 256
255 41.65 42.7 40.92 150
260 38.35 39.65 41.2 312
265 35.5 36.3 37.55 276
270 32.25 33.2 32.53 3402
275 29.65 29.9 31.8 188
280 27.05 27.25 26.88 882
285 24.5 24.7 26.4 284
290 22.15 22.35 22.59 374
295 19.95 20.15 21.72 166
300 17.95 18.1 18.3 1843
305 16.05 16.25 17.55 199
310 14.35 14.55 16.05 445
315 12.75 12.95 14.48 258
320 11.35 11.5 12.8 334
325 10.05 10.2 11.4 89
330 8.85 9.05 9.05 291
335 7.85 8 8.3 48
340 6.9 7.05 8 164
345 6.1 6.25 5.6 20
350 5.35 5.5 6.01 56
355 4.7 4.85 5.3 14
360 4.15 4.3 4.95 21
365 3.65 3.8 4.2 40
370 3.2 3.35 3.2 18
375 2.85 2.95 3.2 9
380 2.52 2.61 2.58 521
390 1.96 2.06 2.04 75
400 1.54 1.63 1.86 19
410 1.2 1.3 1.23 20
420 0.95 1.04 1.07 1
430 0.75 0.84 0.91 19
440 0.59 0.68 0.51 11
450 0.47 0.56 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.21 0.29 0.23 131
105 0.26 0.33 0.27 9
110 0.31 0.38 0.41 1
115 0.35 0.43 0.49 1
120 0.43 0.5 0.46 4
125 0.5 0.59 0.54 7
130 0.58 0.66 0.63 11
135 0.68 0.76 0.75 19
140 0.79 0.88 1.06 21
145 0.91 1 0.96 25
150 1.06 1.15 1.03 15
155 1.22 1.3 1.3 6
160 1.4 1.5 1.52 36
165 1.61 1.7 1.79 39
170 1.85 1.95 2 26
175 2.11 2.22 2.22 19
180 2.42 2.53 2.62 15
185 2.76 2.87 2.72 12
190 3.1 3.3 3 126
195 3.55 3.7 3.9 60
200 4.05 4.2 3.88 406
205 4.6 4.75 4.85 31
210 5.2 5.35 4.96 324
215 5.85 6.05 6.6 170
220 6.6 6.8 6.27 3532
225 7.45 7.65 7.42 192
230 8.4 8.6 8.35 1303
235 9.45 9.6 9.1 228
240 10.55 10.75 10.1 58
245 11.8 12 12.25 117
250 13.2 13.4 13.07 534
255 14.7 14.9 14.63 3118
260 16.35 16.6 16.35 199
265 18.15 18.4 18 94
270 20.1 20.35 18.9 75
275 22.2 22.45 21.1 112
280 24.5 24.7 24.23 82
285 26.9 27.2 26.3 37
290 29.55 30.3 40.89 2
295 32.35 32.65 44.27 1
300 35.3 36.15 34.45 30
305 37.7 38.8 0 0
310 41.15 42.55 39.64 11
315 44.65 46.05 0 0
320 48.3 49.6 65.6 20
325 52.1 53.7 65.65 10
330 56.1 57.85 0 0
335 60.25 62.05 0 0
340 64.55 66.4 0 0
345 69 71 0 0
350 73.6 75.7 0 0
355 77.45 80.85 80 1
360 82.35 86 0 0
365 87.35 91.1 86 0
370 92.35 96.1 0 0
375 97.55 100.95 0 0
380 102.35 106 0 0
390 112.55 115.85 0 0
400 122.35 126 126.7 0
410 132.35 136 0 0
420 142.35 146 0 0
430 152.65 155.8 0 0
440 162.35 166 0 0
450 172.35 176.1 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 268.75 272.6 273.1 1
10 263.8 267.65 252.73 0
15 258.85 262.7 186.06 0
20 254 257.85 228.22 0
25 249.1 253 184.65 1
30 244.25 248.1 199.1 10
35 239.4 243.25 240.37 1
40 234.55 238.4 161.68 5
45 229.7 233.5 201.92 57
50 225.5 228.1 225.28 1992
60 215.2 219.05 219.02 270
70 205.95 208.95 203 2524
80 196 199.65 197 405
85 191.15 195 197.23 652
90 186.3 190.2 176.85 479
95 181.75 185.4 179.5 103
100 177.55 180.1 175.02 3214
105 171.95 175.8 168.76 176
110 167.15 171 171.1 521
115 162.4 166.15 141.16 338
120 158.55 160.8 160.28 1362
125 153.25 156.7 150.84 489
130 149.05 151.45 143.45 1402
135 144.05 147.05 138.66 680
140 139.7 141.85 141.83 1034
145 135.05 137.5 139.38 475
150 129.95 132.65 131.5 509
155 125.35 128 129.99 296
160 121.1 123.25 123 947
165 116.1 118.75 112.9 486
170 112.2 113.5 116.7 1115
175 107.5 109.25 105.9 832
180 103.25 103.95 101.48 902
185 98.7 99.4 102.65 991
190 94.45 95 98.33 763
195 89.95 90.6 91.54 1151
200 85.6 86.2 86.3 13399
205 81.45 82.3 82.65 118
210 77.25 77.7 78.6 5775
215 73.1 73.95 74.35 110
220 69.05 69.45 70.3 3356
225 65.1 65.7 68.39 83
230 61.2 61.6 61.54 5026
235 57.4 58.25 60.2 218
240 53.7 54.1 54.24 5955
245 49.85 50.9 51.4 257
250 46.7 47.05 47.65 15643
255 43.35 44.05 44.1 227
260 40.05 40.45 43 4747
265 37.05 37.5 37.55 386
270 34.05 34.35 33.9 6863
275 31.25 31.55 31.15 1209
280 28.55 28.75 28.8 5015
285 26.05 26.2 26.25 1058
290 23.65 23.85 24.47 13869
295 21.4 21.6 23.05 504
300 19.35 19.55 19.55 20295
305 17.45 17.6 17.7 2030
310 15.65 15.85 17.47 3649
315 14.05 14.2 15.68 1606
320 12.55 12.7 12.75 9708
325 11.2 11.35 11.52 1776
330 10 10.15 10.45 2662
335 8.85 9.05 9.92 447
340 7.9 8.05 8.96 1749
345 6.95 7.15 7.05 152
350 6.2 6.35 6.9 7443
360 4.85 5 4.95 2655
370 3.8 3.9 4.35 3810
380 3 3.1 3.14 1876
390 2.35 2.46 2.75 403
400 1.88 1.93 2.08 902
410 1.49 1.54 1.82 576
420 1.19 1.26 1.42 659
430 0.95 1.03 0.99 371
440 0.77 0.84 0.93 137
450 0.63 0.66 0.74 1593
460 0.5 0.57 0.59 23
470 0.41 0.48 0.56 44
480 0.34 0.41 0.41 192
490 0.28 0.34 0.29 47
500 0.23 0.3 0.32 352
510 0.19 0.26 0.23 45
520 0.16 0.23 0.2 337
530 0.15 0.19 0.17 1281

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.01 105
10 0 0.04 0.01 1097
15 0 0.04 0.01 629
20 0 0.05 0.01 2871
25 0 0.04 0.03 597
30 0.01 0.05 0.04 1174
35 0.01 0.05 0.03 1401
40 0 0.06 0.03 315
45 0.01 0.07 0.03 673
50 0.03 0.05 0.05 4836
60 0.05 0.06 0.06 1611
70 0.09 0.11 0.09 244
80 0.15 0.19 0.16 3425
85 0.17 0.22 0.19 229
90 0.21 0.25 0.21 1654
95 0.25 0.29 0.25 2530
100 0.29 0.32 0.32 2003
105 0.34 0.38 0.35 2760
110 0.4 0.43 0.4 1508
115 0.46 0.49 0.41 1425
120 0.53 0.58 0.52 1601
125 0.61 0.65 0.62 3285
130 0.7 0.75 0.72 1152
135 0.81 0.85 0.8 1512
140 0.93 0.98 0.98 1327
145 1.07 1.13 1.15 1071
150 1.23 1.28 1.17 2003
155 1.39 1.46 1.34 801
160 1.61 1.66 1.74 3140
165 1.84 1.89 1.98 1525
170 2.1 2.16 2.04 2585
175 2.4 2.47 2.48 1712
180 2.73 2.79 2.56 3177
185 3.1 3.2 3.1 1620
190 3.5 3.6 3.4 2553
195 3.95 4.05 3.75 1893
200 4.5 4.6 4.15 11624
205 5 5.2 4.95 427
210 5.7 5.85 5.71 2664
215 6.4 6.55 6.09 410
220 7.25 7.35 6.82 9733
225 8.05 8.25 8 1301
230 9.1 9.2 8.6 4963
235 10.1 10.3 9.64 355
240 11.35 11.5 11.05 8493
245 12.6 12.8 13.05 714
250 14.05 14.2 13.95 3302
255 15.6 15.75 16.24 1197
260 17.25 17.45 16.95 5401
265 19.05 19.25 18.85 1091
270 21 21.2 21 2872
275 23.1 23.3 21.92 707
280 25.35 25.6 25.55 2494
285 27.8 28.05 27.65 140
290 30.4 30.7 30 954
295 33.15 33.5 31.8 30
300 36.1 36.4 34.2 5199
305 39.25 39.5 38.85 14
310 41.75 43 42.05 66
315 45.2 46.55 49.67 3
320 48.8 50.3 54 75
325 52.55 54 58 2
330 56.4 57.95 57 109
335 60.5 62.2 0 0
340 64.7 66.8 75.86 1
345 69.1 71.2 69.2 1
350 73.65 75.8 75 22
360 82.65 86.2 86.05 0
370 92.55 95.85 90.5 0
380 102.55 105.9 101.61 0
390 112.55 115.9 110.85 0
400 122.55 125.85 115.05 0
410 132.55 135.65 140.2 0
420 142.55 145.65 0 0
430 152.55 156 0 0
440 162.55 166.2 0 0
450 172.55 175.85 176.02 0
460 182.5 186.35 185.84 0
470 192.5 196.35 0 0
480 202.5 206.05 0 0
490 212.5 216.35 0 0
500 222.5 226.25 0 0
510 232.5 236.35 0 0
520 242.5 246.3 0 0
530 252.5 256.3 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 268.75 272.6 273.2 7
10 263.8 267.65 260 42
15 258.85 262.75 252.65 10
20 254 257.85 245.64 10
25 249.15 253 172.1 5
30 244.35 248.2 192.4 4
35 239.5 243.35 0 5
40 234.7 238.5 231.83 39
45 229.9 233.75 213.4 2
50 225.1 228.95 212.5 178
60 215.45 219.3 213.71 124
70 205.85 209.7 210.24 139
80 196.25 200.1 183.4 329
85 191.45 195.3 174.79 107
90 186.7 190.55 191.88 395
95 181.9 185.75 181.25 24
100 177.35 180.95 183.07 530
105 172.35 176.2 171.23 73
110 167.6 171.45 167.25 251
115 162.8 166.65 163.38 98
120 158.05 161.95 158.75 560
125 153.75 157.2 149.8 279
130 149 152.45 148.35 366
135 144.6 147.75 149.2 1576
140 140.25 142.9 137.55 1563
145 135.3 137.85 139.9 6398
150 130.55 133.3 131.75 1723
155 126.05 129.15 128.48 155
160 121.05 124.55 126.08 683
165 116.85 119.5 114.57 323
170 112.9 114.45 112.3 1147
175 108.45 109.25 102.25 1520
180 104.05 104.85 107.46 962
185 99.35 100.4 104.39 803
190 95.35 95.95 96.24 1112
195 90.75 91.65 91.76 735
200 86.75 87.25 87.38 13967
210 78.3 78.8 79.3 2368
220 70.3 70.7 70.9 7409
230 62.55 62.9 63.1 9640
240 55.1 55.5 55.6 8399
250 48.15 48.5 48 11338
260 41.65 41.95 42.23 14697
270 35.55 35.95 35.7 10630
280 30.1 30.3 30.38 31022
290 25.2 25.35 26.9 6014
300 20.85 21 21.09 36705
310 17.1 17.25 17.4 12235
320 13.85 14.05 14.1 23565
330 11.2 11.35 12.15 13018
340 8.95 9.1 9.8 3124
350 7.15 7.3 7.25 15236
360 5.7 5.8 5.8 3252
370 4.55 4.65 4.5 2366
380 3.6 3.7 3.65 1505
390 2.89 2.94 2.89 1329
400 2.31 2.36 2.35 3665
410 1.85 1.9 1.87 1367
420 1.49 1.53 1.55 1902
430 1.2 1.25 1.37 1187
440 0.99 1.02 1.16 1083
450 0.81 0.84 0.8 16093
460 0.65 0.72 0.75 90
470 0.53 0.61 0.59 130
480 0.45 0.49 0.5 7028
490 0.36 0.44 0.44 588
500 0.32 0.35 0.34 1215
510 0.25 0.33 0.23 82
520 0.21 0.28 0.31 146
530 0.19 0.25 0.2 2444
540 0.15 0.22 0.16 376
550 0.14 0.19 0.16 4149

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.05 0.02 143
15 0 0.05 0.02 83
20 0 0.04 0.02 3437
25 0 0.05 0.03 2620
30 0 0.05 0.03 46
35 0 0.06 0.06 117
40 0.01 0.06 0.02 1018
45 0.01 0.08 0.04 85
50 0.04 0.09 0.05 2900
60 0.08 0.12 0.11 778
70 0.11 0.17 0.12 170
80 0.18 0.22 0.2 741
85 0.19 0.25 0.2 338
90 0.25 0.28 0.24 1632
95 0.29 0.32 0.26 897
100 0.34 0.37 0.33 3703
105 0.39 0.43 0.45 2340
110 0.43 0.5 0.45 680
115 0.52 0.56 0.53 749
120 0.6 0.64 0.66 2938
125 0.69 0.71 0.68 833
130 0.8 0.85 0.82 3817
135 0.92 0.97 0.91 1560
140 1.05 1.11 1.04 2165
145 1.21 1.26 1.24 10668
150 1.39 1.44 1.35 4769
155 1.58 1.65 1.58 1062
160 1.81 1.86 1.69 5344
165 2.06 2.12 2.06 4042
170 2.35 2.41 2.37 8505
175 2.67 2.73 2.65 3441
180 3 3.1 2.82 8725
185 3.4 3.5 3.25 5417
190 3.85 3.95 3.75 6726
195 4.35 4.45 4.1 4120
200 4.9 5 4.81 20707
210 6.2 6.3 6.05 13898
220 7.8 7.9 7.65 13629
230 9.75 9.85 9.7 10304
240 12.05 12.2 11.4 13828
250 14.8 14.95 14 12243
260 18.05 18.2 17.1 5698
270 21.85 22.05 21.75 5110
280 26.2 26.45 26 3309
290 31.2 31.5 31 1520
300 36.85 37.15 35.2 799
310 43.2 43.55 41.35 221
320 49.55 50.7 48.25 283
330 57.15 58.6 58.8 197
340 65.35 66.95 68 3
350 74.15 75.9 71.8 9
360 82.7 85.55 94.86 0
370 92.55 95.9 115 0
380 102.55 105.65 107.1 0
390 112.55 115.65 117.46 0
400 122.55 125.65 145.55 0
410 132.55 135.65 0 0
420 142.55 146.35 165 0
430 152.55 155.85 169.53 0
440 162.55 166.3 162.08 0
450 172.55 176.35 245.9 0
460 182.55 186.3 0 0
470 192.55 196.35 0 0
480 202.5 206.35 0 0
490 212.5 216.3 0 0
500 222.5 226.3 0 0
510 232.5 236.3 0 0
520 242.5 246.3 0 0
530 252.5 256.3 260.32 0
540 262.5 266.3 0 0
550 272.5 276.35 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 268.8 272.65 257.95 0
10 263.85 267.7 0 0
15 258.95 262.8 244.87 1
20 254.15 258 0 0
25 249.4 253.25 0 0
30 244.6 248.5 0 0
35 239.85 243.7 0 0
40 235.1 238.95 0 0
45 230.35 234.2 0 0
50 225.6 229.45 206.11 10
55 220.85 224.75 210.45 74
60 216.15 220 198.5 16
65 211.4 215.3 192.9 5
70 206.7 210.55 192.88 5
75 202 205.85 177.18 43
80 197.3 201.15 187.75 234
85 192.6 196.45 188.5 99
90 187.95 191.8 124.8 15
95 183.25 187.1 165.15 40
100 178.6 182.45 178.62 164
105 173.95 177.8 178 36
110 169.3 173.15 169.8 77
115 164.65 168.55 151.03 215
120 160.05 163.9 165.22 151
125 155.9 159.35 135 152
130 151.25 154.8 149 317
135 146.7 150.25 151.45 136
140 142 145.7 140 271
145 137.7 141.2 141.69 154
150 133.6 135.2 138.55 335
155 128.4 132.3 132.55 152
160 124 127.7 127.6 322
165 120.45 122.75 119.02 162
170 116.2 117.25 113.85 318
175 111.9 112.95 111.4 407
180 108.25 108.75 110.74 948
185 104.05 104.5 103.29 150
190 100 100.35 100.8 670
195 95.85 96.25 93.9 347
200 91.85 92.25 95.73 7272
210 84.05 84.4 87.09 3522
220 76.45 76.8 78.3 3962
230 69.25 69.55 69.85 3496
240 62.25 62.6 64.87 1354
250 55.7 56.05 56.8 2663
260 49.6 49.85 49.95 5654
270 43.8 44.05 44.2 3948
280 38.5 38.7 39 8157
290 33.55 33.8 33.7 2599
300 29.15 29.35 29.4 5017
310 25.1 25.3 25.5 1655
320 21.55 21.75 21.74 3180
330 18.4 18.6 18.65 3342
340 15.65 15.85 16.9 2023
350 13.25 13.45 14.3 3218
360 11.2 11.4 11.57 506
370 9.45 9.7 10.4 301
380 7.95 8.2 8.77 310
390 6.7 6.9 7.6 331
400 5.7 5.8 5.75 1176
410 4.75 4.95 5.24 331
420 4.05 4.2 4.48 364
430 3.4 3.55 3.6 549
440 2.89 3.05 2.75 307
450 2.48 2.54 2.36 1497
460 2.09 2.23 2.26 224
470 1.79 1.92 1.6 54
480 1.54 1.67 1.75 98
490 1.32 1.45 1.55 27
500 1.15 1.27 1.3 234
510 0.99 1.11 1.11 20
520 0.87 0.98 1.02 89
530 0.76 0.86 0.9 150
540 0.66 0.78 0.68 37
550 0.59 0.69 0.7 257

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.06 0.01 13
10 0 0.07 0.01 7
15 0 0.07 0.05 2
20 0 0.07 0.04 1
25 0 0.08 0.06 40
30 0.02 0.09 0.08 37
35 0.03 0.1 0.11 106
40 0.05 0.12 0 0
45 0.09 0.14 0.07 135
50 0.1 0.18 0.12 708
55 0.13 0.2 0.15 18
60 0.16 0.24 0.21 64
65 0.2 0.28 0.19 28
70 0.24 0.32 0.3 29
75 0.29 0.36 0.33 530
80 0.34 0.42 0.4 153
85 0.4 0.48 0.48 67
90 0.48 0.55 0.5 55
95 0.55 0.64 0.67 160
100 0.67 0.71 0.67 1292
105 0.74 0.85 0.9 432
110 0.86 0.96 0.94 76
115 0.99 1.1 1.05 48
120 1.14 1.25 1.24 455
125 1.31 1.43 1.44 595
130 1.49 1.61 1.63 404
135 1.7 1.83 1.81 464
140 1.93 2.07 2.37 170
145 2.18 2.32 2.23 253
150 2.49 2.56 2.54 3069
155 2.78 2.92 2.92 158
160 3.15 3.25 3.3 1257
165 3.55 3.65 3.63 1498
170 3.95 4.05 4 2023
175 4.4 4.55 4.25 859
180 4.95 5.05 4.85 2617
185 5.45 5.7 5.5 748
190 6.15 6.25 6.26 1102
195 6.85 6.95 6.77 4490
200 7.55 7.7 7.52 3976
210 9.25 9.4 9.15 1629
220 11.25 11.4 10.64 2084
230 13.55 13.75 12.83 2743
240 16.25 16.5 15.3 2373
250 19.3 19.5 19.1 2910
260 22.8 23 21.7 3280
270 26.7 26.95 26.75 1447
280 31.1 31.4 29.8 1017
290 36.05 36.45 35.2 394
300 41.5 41.9 41.23 190
310 47.5 47.95 48.03 171
320 54.05 54.5 57.6 56
330 61.1 61.6 63.8 51
340 68.7 69.15 70.45 32
350 76.8 77.3 75.1 50
360 85.45 85.9 91.35 15
370 94.65 95 94.5 1
380 102.65 106.4 118.37 0
390 114.35 114.7 119.3 0
400 124.35 124.7 125.05 0
410 134.35 134.7 143.1 0
420 142.55 146.4 152.95 0
430 152.55 156.4 167.8 0
440 164.35 164.7 0 0
450 174.35 174.7 171.94 0
460 182.5 186.35 186.3 0
470 192.5 196.35 0 0
480 202.5 206.35 203.65 0
490 212.5 216.35 0 0
500 222.5 226.35 0 0
510 232.5 236.35 0 0
520 242.5 246.35 0 0
530 252.5 256.35 0 0
540 262.5 266.35 0 0
550 272.5 276.35 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 268 273 259.42 1
10 263 268 0 0
15 258 263 231.29 25
20 253.5 258.5 0 0
25 249 254 0 0
30 244 249 233.95 6
35 239.5 244.5 0 0
40 235 240 208.28 2
45 230 235 207.77 16
50 225.5 230.5 230.76 934
55 221 226 225.9 331
60 216.5 221.5 221.03 341
65 211.5 216.5 210.3 157
70 207 212 212.18 183
75 202.5 207.5 190.18 131
80 198 203 186.22 203
85 193.5 198.5 175.29 325
90 189 194 192.3 113
95 184.5 189.5 185.75 85
100 180 185 181.35 383
105 175.5 180.5 179.05 126
110 171 176 172.15 214
115 167 171.5 167.17 386
120 162.5 167 163.87 258
125 158.5 162.5 163.5 461
130 153.95 158 154.85 357
135 149 153.5 150.15 104
140 145 149.5 150.5 510
145 140.5 145 139.9 591
150 136.5 141 136 742
155 132 136.5 130 141
160 128 132.5 130.5 352
165 124.6 127.1 122.15 370
170 120.5 123 120.65 588
175 116.55 118.9 119.2 454
180 112.5 114.85 117 939
185 108.6 110.9 108.93 1403
190 105.1 107 105.72 843
195 100.8 103.1 104.98 425
200 97.2 99.3 98.43 4317
205 93.3 95.55 97.2 1037
210 89.65 91.9 90 1024
215 86.05 88.25 89.9 1014
220 82.5 84.7 85.5 1547
225 79.05 81.2 79.73 2344
230 75.35 77.8 79.3 1866
235 72.45 74.45 75.65 517
240 69.35 71.25 69.8 875
245 65.95 68.05 68.1 621
250 62.7 64.95 67 4403
255 59.9 61.9 61.35 606
260 57 59 59.87 2566
265 54.15 56.15 57.43 751
270 51.75 53.4 52.1 2763
275 48.8 50.4 49.93 548
280 46.1 48.15 46.54 2224
285 44.1 45 44.9 696
290 42 42.3 44.12 1813
295 39.6 40 39.84 324
300 37.55 37.8 37.77 6786
305 35.45 35.75 34.09 800
310 33.4 33.7 35.68 767
315 31.5 31.8 30.63 1205
320 29.7 29.95 29.8 826
325 27.95 28.25 26.33 410
330 26.25 26.6 25.42 472
335 24.65 25 26.3 1800
340 23.2 23.5 22.45 370
345 21.7 22.1 20.7 108
350 20.4 20.75 22.05 930
355 19.15 19.5 20.35 1805
360 17.9 18.3 17.35 434
365 16.8 17.15 16.25 234
370 15.7 16.05 15.1 217
375 14.75 15.05 15.85 237
380 13.8 14.1 13.35 422
385 12.9 13.2 8.95 136
390 12.05 12.35 11.75 219
395 11.25 11.55 6.65 389
400 10.55 10.85 10.82 4821
405 9.85 10.15 6.32 83
410 9.2 9.5 6.85 97
415 8.6 8.85 7.35 78
420 8 8.3 6.86 322
425 7.5 7.75 5.15 181
430 7 7.25 6.7 332
435 6.5 6.8 7.16 203
440 6.1 6.35 6.75 8397
450 5.3 5.55 5.1 199
460 4.6 4.9 5.25 30
470 4.05 4.3 4.59 109
480 3.5 3.8 3.47 33
490 3.1 3.35 1.72 33
500 2.73 2.95 3.05 583
510 2.4 2.61 2.54 42
520 2.12 2.34 1.56 24
530 1.89 2.08 0.01 303
540 1.66 1.87 1.57 47
550 1.5 1.61 1.56 368

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.08 0.01 32
10 0 0.09 0 0
15 0 0.1 0 0
20 0 0.11 0 0
25 0 0.13 0.05 10
30 0.01 0.15 0.05 10
35 0.04 0.18 0.07 0
40 0.1 0.19 0.15 1
45 0.12 0.26 0.17 1
50 0.21 0.31 0.24 549
55 0.23 0.36 0.3 38
60 0.29 0.42 0.35 122
65 0.36 0.49 0.43 488
70 0.43 0.56 0.5 196
75 0.52 0.65 0.63 86
80 0.62 0.75 0.64 270
85 0.72 0.86 0.78 76
90 0.85 0.99 1.02 66
95 0.98 1.13 1.08 31
100 1.13 1.29 1.21 1345
105 1.29 1.47 1.33 112
110 1.47 1.65 1.66 844
115 1.68 1.86 1.85 874
120 1.9 2.1 2.12 539
125 2.15 2.34 2.15 543
130 2.44 2.62 2.52 305
135 2.73 2.92 3.62 278
140 3.05 3.25 3.07 2458
145 3.4 3.65 3.65 238
150 3.8 4.05 3.76 1073
155 4.25 4.5 4.4 295
160 4.7 4.95 4.75 927
165 5.2 5.5 5.55 1039
170 5.75 6.05 5.96 895
175 6.4 6.65 6.65 1881
180 7.05 7.35 6.82 2969
185 7.75 8.05 7.5 914
190 8.5 8.85 8.55 1277
195 9.35 9.65 9.35 1540
200 10.25 10.55 10.15 5497
205 11.25 11.5 10.9 409
210 12.25 12.55 12.1 1177
215 13.4 13.65 13.42 918
220 14.5 14.9 14.08 851
225 15.75 16.1 15.7 867
230 17.1 17.45 17.5 1750
235 18.5 18.95 18.3 664
240 20.05 20.45 19.25 1743
245 21.6 22.05 21.6 552
250 23.3 23.7 23.76 3247
255 25.1 25.45 24.55 431
260 26.95 27.35 27.3 852
265 28.95 29.4 28.47 352
270 31.05 31.45 31.78 587
275 33.2 33.6 32.38 403
280 35.55 35.9 34.3 1001
285 37.9 38.4 36.6 345
290 40.4 40.9 39.05 761
295 43 43.55 41.55 358
300 45.75 46.3 44.4 282
305 48.6 49.05 47.15 71
310 51.55 52.05 50.1 263
315 54.6 55.2 62.95 51
320 57.8 58.4 57.8 308
325 61.1 61.7 70.85 25
330 64.5 65.1 64.45 54
335 68.05 68.65 67.8 15
340 71.7 72.25 71.45 16
345 74.55 76.8 72.75 35
350 78.4 80.7 76.8 62
355 82.35 84.8 81.7 41
360 86.45 88.9 90.45 6
365 90.65 93.4 97.35 8
370 94.95 97.45 108.02 0
375 99.35 101.95 107.78 0
380 103.9 106.8 107.15 1
385 108.55 111.35 107.36 0
390 112 116.55 112.09 0
395 117 122 109.3 0
400 122 127 125.27 180
405 127 132 0 0
410 132 137 0 0
415 137 142 0 0
420 142 147 0 0
425 147 152 0 0
430 152 157 0 0
435 157 162 0 0
440 162 167 204.02 0
450 172 177 0 0
460 182 187 0 0
470 192 197 0 0
480 202 207 0 0
490 212 217 0 0
500 222 227 0 0
510 232 237 0 0
520 242 247 0 0
530 252 257 0 0
540 262 267 0 0
550 272 277 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 268 273 260.05 21
10 263 268 249.67 26
15 258.5 263.5 241.24 8
20 253.5 258.5 258.54 10
25 249 254 238.42 4
30 244.5 249 244.24 2
35 239.5 244.5 241.75 1
40 235 240 234 14
45 230.5 235.5 231.5 5
50 226 231 227.12 53
60 216.5 221.5 199.8 4
70 207.5 212.5 210.75 133
80 198.5 203.5 186 39
90 189.5 194 189.7 110
100 180.5 185.5 183.95 117
110 171.5 176.5 171.8 60
120 163.5 167.5 163.65 35
125 158.5 163 159.3 6
130 154 158.5 155.05 74
135 150.05 154.5 150.8 59
140 145.5 150 131.35 51
145 141.5 146 142.1 12
150 137.6 141.45 142.4 52
155 133 137.5 134.75 46
160 128.5 133 127.15 817
165 125.35 127.9 127.71 95
170 121.55 123.85 121.85 109
175 117.5 119.75 114.95 103
180 113.55 115.8 116.5 192
185 109.75 111.85 109.95 474
190 105.85 108 106.29 125
195 102.05 104.1 106.04 69
200 98.25 100.35 100.2 922
210 90.9 93 94.6 266
220 83.8 85.85 85.21 721
230 77.15 79.05 81 658
240 70.65 72.5 74.72 1961
250 64.9 65.25 65.11 1927
260 59.05 59.35 59.81 2580
270 53.5 53.8 54.31 2602
280 48.3 48.65 48.8 2318
290 43.45 43.8 45.51 1391
300 38.95 39.3 38.86 5118
310 34.85 35.2 37.1 859
320 31.05 31.4 31.55 2719
330 27.6 27.95 29.1 1166
340 24.5 24.8 25.9 2563
350 21.65 22 23.05 6026
360 19.15 19.5 20.35 980
370 16.8 17.2 18 366
380 14.85 15.2 15.08 3673
390 13.05 13.4 14 518
400 11.5 11.8 12 1704
410 10.1 10.4 10.98 374
420 8.85 9.15 8.4 259
430 7.75 8.05 8.45 151
440 6.8 7.1 6.4 946
450 5.95 6.25 6.6 1667
460 5.2 5.5 5.07 69
470 4.55 4.85 5.15 304
480 4.05 4.3 4.12 86
490 3.55 3.8 3.6 134
500 3.15 3.4 3.5 607
510 2.77 3.05 2.67 893
520 2.46 2.69 2.55 732
530 2.2 2.38 2.32 2118

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 392
10 0 0.09 0.05 5
15 0 0.1 0.05 1
20 0 0.11 0.08 2
25 0 0.14 0.03 201
30 0.02 0.16 0.07 126
35 0.05 0.19 0.17 1
40 0.09 0.24 0.21 13
45 0.13 0.28 0.21 3
50 0.19 0.3 0.28 2242
60 0.31 0.43 0.37 65
70 0.47 0.61 0.54 16
80 0.66 0.8 0.72 30
90 0.9 1.05 0.96 27
100 1.2 1.37 1.28 199
110 1.56 1.74 1.6 23
120 2 2.2 2.12 204
125 2.26 2.45 2.75 10
130 2.54 2.75 3 53
135 2.85 3.05 3.58 51
140 3.15 3.4 3.28 198
145 3.55 3.8 4.2 41
150 3.95 4.2 3.85 226
155 4.4 4.65 5.9 42
160 4.9 5.2 5.01 382
165 5.45 5.7 5.52 413
170 6 6.3 5.85 1020
175 6.65 6.95 6.65 255
180 7.3 7.65 7.15 1007
185 8.05 8.4 8.05 216
190 8.9 9.15 8.5 900
195 9.7 10.05 10.15 582
200 10.65 11 11.02 1554
210 12.65 13.05 12.52 871
220 15.05 15.35 14.49 4360
230 17.65 18 17.1 693
240 20.65 21 19.97 861
250 23.95 24.35 23.35 3196
260 27.65 28.05 26.75 1218
270 31.7 32.2 31.3 510
280 36.2 36.65 36.03 1286
290 41.1 41.5 39.89 282
300 46.4 46.95 45.3 861
310 52.2 52.75 51.6 190
320 58.4 59 59.55 43
330 63.55 66.5 66 92
340 72.2 72.75 76.36 22
350 79.75 80.15 76.83 167
360 87.7 88.3 87 46
370 96.15 96.7 93 37
380 105.05 105.55 111.02 1
390 112 117 116.31 200
400 122 127 125.37 0
410 132 137 132.09 0
420 142 147 155.51 0
430 152 157 0 0
440 162 167 0 0
450 172 177 180.74 0
460 182 187 0 0
470 192 197 0 0
480 202 207 0 0
490 212 217 0 0
500 222 227 230.95 0
510 232 237 0 0
520 242 247 0 0
530 252 257 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 181 185.5 153.75 117
105 176.5 181.5 180.33 17
110 172 177 165.77 5
115 167.5 172.5 159.05 8
120 163.5 168 164.61 31
125 159 163.5 155.97 21
130 155 159.5 160 5
135 150.5 155 125.02 5
140 146 151 147.45 50
145 142 146.5 141.52 105
150 138 142.5 142.67 225
155 133.5 138.5 119.05 27
160 129.5 134 115.05 13
165 126.5 129.2 119.41 22
170 122.2 125.15 117.52 22
175 118.25 121.15 124.5 63
180 114.4 117.2 109.66 25
185 110.8 113.35 114.99 17
190 106.95 109.5 102.95 223
195 103.2 105.75 99.3 84
200 99.55 102.05 97.04 174
210 92.35 94.8 94 88
220 85.5 87.75 88.99 221
230 78.75 80.85 79.02 523
240 72.4 74.45 75.75 235
250 66.25 68.5 65 563
260 60.45 62.65 61.62 313
270 55.45 56.6 57.5 793
280 50.05 51.15 50.75 686
290 45.15 47 47.97 446
300 41.2 41.55 43.41 1588
310 37.05 37.55 39.3 610
320 33.3 33.75 33.35 170
330 29.85 30.25 29.4 385
340 26.65 28.1 28.25 545
350 23.75 24.15 24.34 909
360 21.1 21.55 22.13 174
370 18.8 19.15 19.1 106
380 16.65 17 16 91
390 14.75 15.1 16.06 30
400 13.05 13.4 13.5 156
410 11.55 11.85 11.75 43
420 10.2 10.5 6.95 71
430 8.95 9.3 6.4 47
440 7.9 8.25 8.4 42
450 6.95 7.35 7.29 131
460 6.15 6.5 5.05 47
470 5.45 5.8 5.67 215
480 4.8 5.15 4.7 13
490 4.25 4.6 4.5 8
500 3.8 4.1 3.75 128
510 3.4 3.65 2.47 24
520 3 3.3 3.22 21
530 2.69 2.94 2.64 53
540 2.43 2.64 2.64 100
550 2.17 2.38 2.43 1485

Puts

Strike Bid Ask Last Price Open Interest
100 1.27 1.45 1.3 237
105 1.46 1.65 1.54 31
110 1.67 1.86 1.7 10
115 1.9 2.1 2.33 29
120 2.16 2.36 2.22 107
125 2.44 2.64 2.82 13
130 2.75 2.96 3.5 116
135 3.05 3.3 3.35 124
140 3.45 3.7 3.48 208
145 3.85 4.1 4.92 14
150 4.3 4.55 4.33 181
155 4.8 5.05 5.8 50
160 5.3 5.6 5.27 18
165 5.9 6.15 6.13 67
170 6.5 6.75 6.35 36
175 7.15 7.45 7.2 40
180 7.9 8.15 7.9 42
185 8.65 8.9 8.6 88
190 9.5 9.75 9.58 190
195 10.35 10.65 10.25 113
200 11.3 11.6 11.48 1651
210 13.4 13.75 13.82 316
220 15.8 16.15 15.26 301
230 18.5 18.9 17.8 162
240 21.5 21.9 22.1 298
250 24.9 25.3 25.6 158
260 28.65 29 28.05 245
270 32.75 33.2 31.95 246
280 37.25 37.7 36.1 121
290 42.2 42.65 42.6 41
300 47.5 48.1 48.74 1115
310 53.25 53.85 54.64 47
320 59.45 60 60.85 79
330 66 66.65 67.55 11
340 73.05 75.55 74.62 4
350 78.85 81.1 81.7 208
360 87.3 90 94 11
370 95.55 98.45 102.7 1
380 104.3 107.2 111.82 2
390 113.45 116.45 0 0
400 122 127 126.65 0
410 132 137 0 0
420 142 147 0 0
430 152 157 0 0
440 162 167 0 0
450 172 177 0 0
460 182 187 0 0
470 192 197 0 0
480 202 207 0 0
490 212 217 209.65 0
500 222 227 0 0
510 232 237 0 0
520 242 247 0 0
530 252 257 0 0
540 262 267 0 0
550 272 277 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 268 273 270.15 2
10 263 268 249.55 0
15 258.5 263.5 0 0
20 254 259 0 0
25 249.5 254.5 0 0
30 245 250 0 0
35 240.5 245.5 221.31 1
40 236 241 241.15 5
45 231.5 236.5 0 0
50 227 232 229.08 494
60 218 223 224 74
70 209.5 214.5 213.05 60
80 201 205.5 204.08 102
90 192 197 173.73 9
100 183.5 188.5 184 99
110 175 180 163.55 9
120 167 171.5 150 35
125 162.95 167.5 164.37 56
130 158.5 163.5 164.05 12
135 154.5 159.5 159 16
140 150.5 155.5 152 26
145 146.95 151.5 133.15 20
150 143 147.5 148.19 58
155 139.1 143.2 138.75 32
160 135.4 139.3 140 102
165 131.45 135.45 131.12 67
170 127.8 131.65 131.5 21
175 123.75 127.9 128.89 23
180 120.4 124.2 124 220
185 116.8 120.55 113.4 30
190 113.2 116.95 113.31 245
195 109.7 112.65 110.79 1716
200 106.3 109.4 108.47 395
210 99.4 103.1 104.32 266
220 92.85 95.95 97.62 455
230 86.6 90.05 89.65 490
240 80.55 84 81.61 244
250 74.8 78.4 79.25 1409
260 69.5 72.35 71.05 630
270 63.9 67.15 67.75 631
280 59.75 60.95 60.2 769
290 54.65 57.65 55.9 510
300 50.3 52.45 51.5 1099
310 46.55 47.45 47.34 586
320 42.65 43.55 41.35 717
330 39.05 39.9 39.2 291
340 35.75 36.55 34.75 106
350 32.55 33.45 34.76 697
360 29.75 30.55 31.49 191
370 27.05 27.9 27.7 183
380 24.55 25.45 24.85 100
390 22.35 23.2 23.75 51
400 20.25 21.1 19.8 284
410 18.4 19.25 20 32
420 16.65 17.5 17.8 25
430 15.1 15.95 15.75 67
440 13.7 14.5 13.35 105
450 12.45 13.2 12.66 22
460 11.25 12.05 11.15 18
470 10.15 11 11.29 122
480 9.2 10 9.6 71
490 8.35 9.15 8.55 26
500 7.55 8.35 7.95 280
510 6.85 7.65 7.48 209
520 6.2 7 7.04 502

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.01 100
10 0.02 0.17 0.03 1
15 0 0.18 0 0
20 0 0.21 0.08 12
25 0 0.24 0 0
30 0 0.27 0.07 72
35 0.03 0.16 0.16 75
40 0.08 0.38 0.19 1
45 0.16 0.45 0 0
50 0.3 0.45 0.35 53
60 0.41 0.61 0.57 260
70 0.64 0.96 0.75 15
80 0.92 1.27 1.11 108
90 1.27 1.68 1.52 35
100 1.71 2.17 1.94 41
110 2.25 2.74 2.62 315
120 2.91 3.3 3.15 32
125 3.25 3.8 3.61 9
130 3.65 4.25 3.9 23
135 4.1 4.7 4.27 53
140 4.6 5.2 4.8 123
145 5.1 5.7 5.25 14
150 5.65 6.3 6 105
155 6.3 6.85 6.95 405
160 6.9 7.55 7.35 58
165 7.6 8.2 7.71 50
170 8.35 8.95 8.71 475
175 9.1 9.75 9.06 192
180 9.95 10.65 10.23 126
185 10.85 11.55 11.34 163
190 11.8 12.55 12.37 851
195 12.8 13.55 13.44 233
200 13.9 14.6 14 931
210 16.2 16.95 16.23 176
220 18.85 19.5 19.3 323
230 21.75 22.55 21.4 202
240 24.95 26.9 25.9 349
250 28.45 29.35 28.43 757
260 32.3 33.15 31.95 702
270 36.5 37.4 36.77 136
280 41.05 41.9 40.55 118
290 45.95 46.85 44.63 33
300 51.2 52.1 51.29 63
310 56.85 57.85 58.45 15
320 62.8 63.85 64.2 23
330 69.2 70.25 70.21 39
340 75.95 77 76.92 76
350 81.55 85.9 81.2 9
360 90.6 91.6 92.91 11
370 98.5 101.15 98.95 3
380 105.1 109.25 124.93 6
390 113.8 117.9 0 0
400 122.9 126.9 143.06 1
410 132 137 0 0
420 142 147 0 0
430 152 157 0 0
440 162 167 0 0
450 172 177 0 0
460 182 187 0 0
470 192 197 0 0
480 202 207 0 0
490 212 217 0 0
500 222 227 0 0
510 232 237 0 0
520 242 247 244.91 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →