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: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 53.65 55.65 0 0
215 48.65 50.65 47.1 0
220 43.7 45.65 44.5 5
225 38.55 40.65 38.99 8
230 33.6 35.65 36.69 7
235 28.55 30.65 29.03 10
237.5 26.15 27.95 25.89 0
240 23.85 25.4 23.7 10
242.5 21.2 22.85 0 0
245 18.7 20.4 15.58 29
247.5 16.2 17.9 16.27 28
250 13.8 15.2 14.5 27
252.5 11.4 12.85 11.85 140
255 9.1 10.2 8.68 301
257.5 6.9 7.7 7.39 278
260 4.85 5.35 4.93 1066
262.5 3.1 3.25 3.02 1070
265 1.51 1.68 1.7 2283
267.5 0.73 0.78 0.75 1900
270 0.31 0.32 0.32 4704
272.5 0.14 0.15 0.14 2237
275 0.05 0.08 0.06 7427
277.5 0.02 0.04 0.04 612
280 0 0.02 0.02 1034
282.5 0 0.01 0.01 146
285 0 0.01 0.01 866
287.5 0 0.01 0.01 271
290 0 0.01 0.01 736
292.5 0 0.01 0.03 134
295 0 0.23 0.01 248
297.5 0 0.01 0.01 169
300 0 0.01 0.04 455
305 0 0.01 0.01 2
310 0 0.01 0.06 3
315 0 0.01 0.02 11
320 0 0.01 0.02 2
325 0 0.01 0.07 2
330 0 0.01 0.02 0
335 0 0.01 0 0
340 0 0.01 0.07 1
345 0 0.23 0 0
350 0 0.01 0.07 1
355 0 0.01 0.01 4

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.01 0.01 10
215 0 0.01 0.01 231
220 0 0.01 0.01 208
225 0 0.08 0.01 75
230 0 0.08 0.02 414
235 0 0.03 0.03 200
237.5 0 0.22 0 0
240 0 0.02 0.01 262
242.5 0 0.03 0.02 0
245 0.01 0.02 0.01 1665
247.5 0.02 0.04 0.03 1585
250 0.03 0.04 0.04 1331
252.5 0.05 0.07 0.07 439
255 0.1 0.13 0.13 915
257.5 0.22 0.24 0.24 829
260 0.46 0.49 0.47 2219
262.5 0.96 1 1.04 786
265 1.93 1.99 1.97 1561
267.5 3.45 3.65 3.62 324
270 5.55 5.95 6.05 750
272.5 7.45 8.45 9.17 12
275 10 10.95 11.55 97
277.5 12.65 13.55 13.43 0
280 14.95 16 16.19 13
282.5 17.1 18.55 7.95 0
285 19.55 21.05 20.63 0
287.5 22.05 23.55 8.6 0
290 24.85 26.05 22.9 0
292.5 27.05 28.55 25.4 0
295 29.6 31.05 0 0
297.5 32.05 33.55 0 0
300 34.6 37.05 0 0
305 39.55 41.1 45.3 1
310 44.6 47.3 0 0
315 49.55 51.55 0 0
320 54.9 56.05 0 0
325 59.55 61.05 0 0
330 64.6 67.05 0 0
335 69.55 72.45 0 0
340 74.6 77.3 0 0
345 79.55 82.4 0 0
350 84.6 87.2 0 0
355 89.55 92.2 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 58.3 60.9 58.7 7
210 53.15 55.95 54.23 7
215 48.1 50.8 0 0
220 43.15 46 40.94 0
225 38 40.9 38.7 26
230 33.15 36.05 33.52 18
235 28.15 31 29.35 19
237.5 25.9 28.3 0 0
240 23.4 26 22.25 1
242.5 20.95 23.45 18.37 1
245 18.5 20.95 19.03 0
247.5 16.1 18.45 17.27 2
250 13.95 15.8 13.45 29
252.5 11.5 13.55 11.5 22
255 9.45 10.8 9.06 136
257.5 7.8 8.25 7.9 486
260 5.95 6.1 6.04 302
262.5 4.15 4.3 4.21 730
265 2.73 2.82 2.74 639
267.5 1.63 1.7 1.67 325
270 0.9 0.97 0.93 720
272.5 0.47 0.51 0.5 464
275 0.24 0.27 0.24 1267
277.5 0.11 0.13 0.13 167
280 0.05 0.07 0.07 1106
282.5 0.02 0.04 0.03 94
285 0.01 0.06 0.02 105
287.5 0 0.16 0.06 124
290 0 0.02 0.02 284
292.5 0 0.35 0.78 1
295 0 0.11 0.04 24
297.5 0 0.24 0 0
300 0 0.24 0.05 43
305 0 0.01 0.01 1
310 0 0.23 1.07 1
315 0 0.01 0.02 0
320 0 0.01 0 0
325 0 0.01 0 0
330 0 0.36 0 0
335 0 0.36 0 0
340 0 0.36 0 0
345 0 0.36 0 0
350 0 0.01 0.01 15

Puts

Strike Bid Ask Last Price Open Interest
205 0.01 0.06 0.02 270
210 0 0.06 0.01 2
215 0 0.22 0.01 31
220 0 0.14 0.07 283
225 0 0.1 0.16 5
230 0 0.09 0.04 35
235 0.03 0.07 0.07 142
237.5 0.05 0.08 0.06 0
240 0.06 0.08 0.07 153
242.5 0.06 0.12 0.1 79
245 0.07 0.16 0.13 316
247.5 0.19 0.22 0.19 234
250 0.25 0.28 0.27 491
252.5 0.35 0.41 0.4 198
255 0.54 0.6 0.6 424
257.5 0.83 0.89 0.88 280
260 1.28 1.35 1.36 440
262.5 1.96 2.06 2.12 206
265 2.96 3.1 3.2 168
267.5 4.35 4.55 5.2 1318
270 6.1 6.5 6.2 95
272.5 7.95 9 8.35 35
275 9.9 11.6 11.1 11
277.5 12.1 14.15 15.75 0
280 14.4 16.55 20.76 0
282.5 16.45 19.2 0 0
285 19.05 21.7 8.25 0
287.5 21.45 24.2 9.68 0
290 24.05 26.6 17.4 0
292.5 26.4 29.2 0 0
295 28.9 31.8 0 0
297.5 31.45 34.3 0 0
300 34.05 36.6 0 0
305 39 41.7 0 0
310 44.05 46.6 0 0
315 48.95 51.7 0 0
320 54.05 56.6 0 0
325 58.8 62.4 0 0
330 63.9 66.7 0 0
335 68.9 72.45 0 0
340 73.9 76.7 0 0
345 78.95 81.7 0 0
350 84.05 86.7 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 152.85 155 0 0
120 144.55 145 141.6 0
125 137.85 140 0 0
130 132.85 135 0 0
135 128.15 130 0 0
140 124.55 125 0 0
145 119.5 120 0 0
150 114.5 115 114.81 1
155 107.8 110.05 0 0
160 104.5 105.05 0 0
165 99.5 100.05 0 0
170 93.2 95.05 94.1 1
175 89.55 90.05 91 2
180 84.55 85.05 0 0
185 78.2 80.05 79.58 6
190 74.55 75.05 84.98 3
195 69.55 70.05 68.44 2
200 64.55 65.05 63.78 220
205 57.95 60.05 70.65 15
210 54.6 55.05 54.65 15
215 49.45 50.05 49.5 22
220 44.6 45.05 44.68 82
225 39.6 40.1 39.13 42
230 34.55 35.15 33.77 279
232.5 31 32.65 0 0
235 29.7 30.15 29.52 168
237.5 27.2 27.65 23.62 3
240 24.05 25.2 24 239
242.5 22.4 22.75 21.28 14
245 20 20.3 18.96 299
247.5 17.65 17.9 17.6 103
250 15.25 15.55 15.2 862
252.5 13.05 13.25 12.3 161
255 10.8 11.05 10.98 7163
257.5 8.75 8.95 8.71 765
260 6.8 7 6.78 17766
262.5 5.05 5.25 5.04 1570
265 3.65 3.75 3.7 5953
267.5 2.45 2.54 2.42 1905
270 1.58 1.63 1.6 8241
272.5 0.96 1 0.97 1961
275 0.56 0.59 0.53 10961
277.5 0.33 0.35 0.31 5627
280 0.19 0.2 0.18 32612
282.5 0.11 0.13 0.11 1495
285 0.06 0.07 0.07 5580
287.5 0.03 0.05 0.04 750
290 0.02 0.03 0.03 2568
292.5 0.02 0.05 0.02 1436
295 0.01 0.06 0.02 5850
297.5 0 0.03 0.02 487
300 0.01 0.02 0.01 4518
302.5 0 0.07 0.01 522
305 0 0.05 0.01 1441
310 0.01 0.04 0.01 711
315 0 0.03 0.02 225
320 0 0.08 0.01 63
325 0 0.01 0.01 113
330 0 0.08 0.01 18
335 0 0.03 0.02 60
340 0 0.08 0.01 53
345 0 0.08 0 0
350 0 0.08 0.06 10
355 0 0.08 0 0
360 0 0.08 0.01 0
365 0 0.08 0 0
370 0 0.08 0 0
375 0 0.08 0 0
380 0 0.05 0.01 28
385 0 0.08 0.01 0
390 0 0.08 0.01 9
395 0 0.08 0 0
400 0 0.01 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 9001
120 0 0.01 0.01 2250
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.08 0.07 201
145 0 0.08 0.04 5
150 0 0.08 0.03 11
155 0 0.08 0.04 11
160 0 0.08 0.63 4
165 0 0.08 0.1 2
170 0 0.02 0.01 323
175 0 0.04 0.01 487
180 0 0.08 0.01 79
185 0 0.04 0.02 141
190 0 0.08 0.02 107
195 0 0.05 0.02 194
200 0 0.08 0.02 1156
205 0 0.08 0.01 202
210 0 0.08 0.03 1764
215 0.01 0.04 0.03 1178
220 0.01 0.04 0.03 1960
225 0.02 0.07 0.04 532
230 0.04 0.05 0.04 3356
232.5 0.06 0.07 0.06 1281
235 0.08 0.09 0.09 2093
237.5 0.11 0.12 0.12 486
240 0.15 0.17 0.17 2378
242.5 0.2 0.23 0.23 581
245 0.29 0.31 0.3 1971
247.5 0.4 0.42 0.41 776
250 0.54 0.57 0.57 3931
252.5 0.75 0.79 0.78 914
255 1.05 1.09 1.1 3875
257.5 1.46 1.5 1.53 1480
260 2.02 2.07 2.13 4138
262.5 2.77 2.85 2.8 2194
265 3.8 3.9 3.9 6526
267.5 5.05 5.25 5.2 1266
270 6.7 6.85 6.75 2931
272.5 8.55 8.75 9 1926
275 10.7 10.85 11.45 1866
277.5 12.9 13.2 14.25 801
280 15.25 16.15 16.65 119
282.5 17.65 18.05 19.96 10
285 20.15 20.65 21.39 7
287.5 22.6 24.5 12.8 0
290 25.15 25.5 26 0
292.5 27.6 29.45 30.35 0
295 30.1 30.55 22.31 0
297.5 32.65 33.05 0 0
300 35.15 36.7 36.7 0
302.5 37.6 39.8 40.2 0
305 40.1 41.95 40 0
310 45.15 45.5 46.6 7
315 50.1 52 58.51 0
320 55.15 55.5 0 0
325 60.1 61.8 0 0
330 65.15 66.7 0 0
335 70.1 71.8 0 0
340 75.15 75.55 0 0
345 80.1 80.5 0 0
350 85.15 85.55 0 0
355 90.15 90.5 0 0
360 95.15 95.5 0 0
365 100.15 100.5 104.95 0
370 105.15 106.9 0 0
375 110.15 110.55 0 0
380 115.15 115.5 0 0
385 120.1 121.8 0 0
390 125.15 125.55 0 0
395 130.1 131.95 131.35 0
400 135.15 136.7 139.16 1

Expiration: 2026-03-02

Calls

Strike Bid Ask Last Price Open Interest
190 72.85 76.3 73.25 29
195 67.85 71.2 0 0
200 62.85 66.3 0 0
205 57.85 61.25 0 0
210 52.95 56.3 0 0
215 47.9 51.25 0 0
220 43 46.35 43.74 1
225 38 41.1 0 0
230 33.05 36.15 0 0
232.5 30.6 33.75 0 0
235 28.15 31.2 0 0
237.5 25.8 28.65 0 0
240 23.6 26.3 22.29 7
242.5 21.5 23.3 20 0
245 19.2 20.95 20 3
247.5 16.95 18.75 0 0
250 14.95 15.8 13.95 19
252.5 12.6 14.1 9.55 0
255 10.4 11.35 10.65 22
257.5 9 9.45 8 0
260 7.05 7.3 7.14 227
262.5 5.3 5.6 5.51 0
265 3.9 4.2 3.95 713
267.5 2.76 2.88 2.78 0
270 1.76 1.94 1.83 449
272.5 1.08 1.25 1.21 0
275 0.65 0.78 0.74 429
277.5 0.39 0.57 0.4 0
280 0.25 0.28 0.26 865
282.5 0.13 0.2 0.19 0
285 0.07 0.12 0.1 312
287.5 0.04 0.1 0.08 0
290 0.02 0.07 0.05 46
295 0 0.06 0.04 127
300 0 0.05 0.05 17
305 0.01 0.04 0.03 2
310 0 0.91 0 0
315 0 1.05 0 0
320 0 0.26 0 0
325 0 1.13 0 0
330 0 2.13 0 0
335 0 0.53 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.13 0.05 6
195 0 2.13 0.03 1
200 0 0.13 0.03 0
205 0 2.13 0 0
210 0 0.04 0 0
215 0 0.05 0.04 14
220 0 0.06 0.05 8
225 0.03 0.08 0.06 16
230 0.06 0.1 0.08 53
232.5 0.08 0.14 0.13 0
235 0.13 0.17 0.3 32
237.5 0.16 0.22 0.21 0
240 0.12 0.27 0.25 99
242.5 0.3 0.36 0.35 0
245 0.27 0.47 0.42 70
247.5 0.47 0.6 0.74 0
250 0.69 0.79 0.75 162
252.5 0.82 1.03 1.05 0
255 1.26 1.37 1.31 188
257.5 1.52 1.82 2.05 0
260 2.22 2.43 2.41 1961
262.5 2.97 3.25 3.25 0
265 4.1 4.3 4.8 132
267.5 5.4 5.6 5.55 0
270 6.35 8.1 7.42 31
272.5 8.8 9 9.25 0
275 10.45 11.8 12.85 13
277.5 12.45 14.25 15.45 0
280 14.55 16.55 16.75 1
282.5 16.85 19.35 0 0
285 19.1 21.95 0 0
287.5 21.3 24.85 0 0
290 24 27 0 0
295 28.95 32.1 0 0
300 33.95 37 0 0
305 38.9 42.1 0 0
310 43.95 47 0 0
315 48.95 52.1 0 0
320 53.95 57 0 0
325 58.9 62.3 0 0
330 63.95 67 0 0
335 68.95 72.1 0 0

Expiration: 2026-03-04

Calls

Strike Bid Ask Last Price Open Interest
190 72.9 76.4 0 0
195 67.9 71.7 0 0
200 62.95 66.3 0 0
205 57.95 61.15 0 0
210 53 56.45 0 0
215 48 51.2 45.75 5
220 43.05 46.15 40.87 5
225 38.1 41.15 0 0
230 33.15 36.25 30.02 1
232.5 32.05 33 32.43 0
235 28.25 31.3 0 0
237.5 27.1 28.1 26.95 0
240 24.1 26.3 0 0
242.5 21.75 23.9 0 0
245 19.5 21.4 21.67 5
247.5 17.4 18.5 0 0
250 15.2 16.2 15.15 21
252.5 12.9 14.1 12.55 0
255 11.5 11.7 10.65 44
257.5 8.8 10.3 8.1 0
260 7.45 8.2 6.9 193
262.5 6 6.3 6.1 0
265 4.55 4.7 4.56 146
267.5 3.2 3.45 3.38 0
270 2.3 2.43 2.32 329
272.5 1.53 1.66 1.56 0
275 0.98 1.1 1.05 166
277.5 0.6 0.71 0.67 0
280 0.39 0.44 0.39 160
282.5 0.23 0.3 0 0
285 0.13 0.2 0.21 149
287.5 0.1 0.15 0.1 0
290 0.04 0.11 0.08 31
295 0.03 0.05 0.05 252
300 0 0.05 0.05 28
305 0 0.05 0 0
310 0 0.67 0 0
315 0 0.88 0 0
320 0 0.84 0 0
325 0 0.81 0 0
330 0 2.13 0 0
335 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.13 0.05 1
195 0 2.13 0.03 2
200 0 0.05 0 0
205 0 0.06 0.06 31
210 0 0.07 0 0
215 0 0.08 0.2 2
220 0.03 0.08 0.12 16
225 0.08 0.13 0.11 15
230 0.13 0.18 0.34 40
232.5 0.16 0.22 0 0
235 0.21 0.27 0.26 27
237.5 0.27 0.34 0.38 0
240 0.23 0.42 0.42 143
242.5 0.46 0.52 0.54 0
245 0.59 0.66 0.63 41
247.5 0.61 0.85 0.79 0
250 0.87 1.08 1 48
252.5 1.08 1.38 2.09 0
255 1.5 1.78 1.75 156
257.5 2.17 2.29 2.72 0
260 2.64 2.94 2.99 208
262.5 3.6 3.8 3.65 0
265 4.5 4.8 4.85 20
267.5 5.7 6.1 6.9 0
270 7.35 7.6 8.45 17
272.5 9.1 9.4 9.8 0
275 10.55 12.25 13.1 13
277.5 12.45 14.25 0 0
280 14.6 16.8 0 0
282.5 16.7 19.45 0 0
285 19.2 22.05 0 0
287.5 21.6 24.35 0 0
290 23.85 27.1 0 0
295 28.95 32.2 0 0
300 33.9 37.15 0 0
305 38.8 42.2 0 0
310 43.95 47.15 0 0
315 48.85 52.4 0 0
320 53.95 57.4 0 0
325 58.9 62.45 0 0
330 63.95 67.15 0 0
335 68.95 72.2 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 152.9 156.45 146.3 2
120 142.95 146.4 0 0
125 137.9 141.3 131.06 1
130 132.95 136.45 0 0
135 127.9 131.65 120.91 1
140 122.95 126.35 0 0
145 117.9 121.6 115.27 2
150 112.95 116.6 99.02 1
155 107.9 111.4 0 0
160 103 106.5 0 0
165 97.95 101.5 99.65 1
170 93 96.25 0 0
175 87.95 91.35 89.26 2
180 82.95 86.4 84.8 1
185 77.95 81.35 75.55 1
190 73.05 76.65 74 1
195 68.05 71.45 67.25 1
200 63.2 66.55 62.9 32
205 58.15 61.2 56.88 1
210 53.5 56.2 54.58 29
215 48.45 51.3 49.09 6
220 44.8 46.3 42.3 36
225 38.75 41.3 39.63 18
227.5 36.1 38.85 0 0
230 33.85 36.3 34.17 51
232.5 31.4 33.7 31.75 1
235 29.1 31.25 29.37 87
237.5 26.85 28.85 25.9 7
240 24.55 25.7 25.4 95
242.5 22.25 23.9 22.2 1
245 20.4 21.2 20.6 130
247.5 17.85 19.1 16.2 15
250 16 16.5 15.53 555
252.5 13.9 14.7 13.78 75
255 12 12.2 12.03 933
257.5 10 10.2 9.13 102
260 8.25 8.4 8.35 1898
262.5 6.55 7 6.59 437
265 5.05 5.25 5.2 2014
267.5 3.85 4 3.85 279
270 2.79 2.89 2.78 3526
272.5 1.98 2.05 1.98 349
275 1.32 1.43 1.34 5165
277.5 0.88 0.99 0.92 292
280 0.57 0.62 0.6 7502
282.5 0.37 0.41 0.33 348
285 0.24 0.26 0.25 6033
287.5 0.16 0.18 0.17 15
290 0.11 0.13 0.11 5400
295 0.05 0.07 0.06 3769
300 0.03 0.05 0.04 5350
305 0.01 0.09 0.02 1663
310 0 0.09 0.02 938
315 0 0.21 0.05 474
320 0 0.12 0.1 399
325 0.01 0.02 0.02 142
330 0 0.01 0.01 311
335 0 0.53 0.01 30
340 0 0.82 0.01 0
345 0 0.83 0 0
350 0 0.84 0.03 170
355 0 0.85 0 0
360 0 0.85 0.01 1
365 0 0.85 0 0
370 0 0.85 0 0
375 0 0.85 0 0
380 0 0.85 0 0
385 0 0.85 0 0
390 0 0.85 0 0
395 0 0.85 0 0
400 0 0.09 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.85 0.01 29
120 0 0.01 0.01 20
125 0 0.03 0.03 93
130 0 0.85 0.01 94
135 0 0.85 0.01 41
140 0 0.85 0.01 57
145 0 0.04 0.01 111
150 0 0.85 0.02 44
155 0 0.85 0.02 29
160 0 0.85 0.02 23
165 0.01 0.3 0.1 180
170 0 0.85 0.02 36
175 0.01 0.12 0.1 62
180 0 0.82 0.04 259
185 0 0.8 0.02 103
190 0 0.16 0.06 14
195 0.01 0.08 0.04 450
200 0.03 0.14 0.04 1016
205 0.03 0.28 0.05 159
210 0.04 0.2 0.04 760
215 0.05 0.15 0.12 363
220 0.09 0.11 0.1 732
225 0.14 0.16 0.15 713
227.5 0.17 0.19 0.26 0
230 0.2 0.27 0.24 509
232.5 0.24 0.29 0.28 133
235 0.32 0.35 0.34 1240
237.5 0.4 0.43 0.42 82
240 0.5 0.54 0.59 1173
242.5 0.64 0.67 0.68 78
245 0.76 0.84 0.83 3423
247.5 0.96 1.05 1.15 119
250 1.28 1.32 1.31 1032
252.5 1.57 1.66 1.66 257
255 2 2.1 2.05 943
257.5 2.54 2.66 2.72 134
260 3.2 3.35 3.35 1295
262.5 4.05 4.2 4.15 456
265 5.05 5.25 5.2 1242
267.5 6.3 6.5 7 558
270 7.75 7.95 8.81 1378
272.5 9.4 9.65 10.05 52
275 11.3 11.5 12.1 4609
277.5 13 14.15 14.22 15
280 15.1 16.45 16.38 159
282.5 17.05 19 21.3 20
285 19.45 21.55 21.58 5
287.5 21.75 24.2 0 0
290 24.25 26.6 26.32 0
295 28.9 31.75 31.4 0
300 33.9 37.3 39.37 0
305 38.95 42.3 39.5 0
310 43.9 47.35 54.05 0
315 48.95 52.3 0 0
320 53.95 57.35 0 0
325 58.85 62.4 0 0
330 63.95 66.75 0 0
335 68.85 71.8 0 0
340 73.9 77.45 0 0
345 78.9 81.75 0 0
350 83.9 87.45 0 0
355 88.9 91.75 0 0
360 93.9 97.45 0 0
365 98.85 102.4 0 0
370 103.95 107.4 0 0
375 108.85 112.4 0 0
380 113.9 117.3 0 0
385 118.85 121.75 0 0
390 123.95 127.4 0 0
395 128.85 131.75 0 0
400 133.95 136.75 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 152.95 156.65 0 0
120 142.85 146.35 0 0
125 137.95 141.35 0 0
130 132.95 136.3 0 0
135 128 131.35 0 0
140 123 126.4 0 0
145 118 121.4 0 0
150 113 116.4 0 0
155 108.05 111.4 0 0
160 103.05 106.45 0 0
165 98.05 101.45 0 0
170 93.05 96.45 90.15 1
175 88.1 91.45 0 0
180 83.2 86.3 0 0
185 78.15 81.55 0 0
190 73.2 76.55 74.46 0
195 68.25 71.45 68.96 5
200 64.1 65.75 64.44 7
205 58.35 61.4 57.62 1
210 54.1 56.45 56.65 23
215 48.5 51.7 45.55 4
220 43.75 46.6 37.53 4
225 38.95 41.7 37.29 7
230 34.4 35.9 35.22 30
235 29.7 31.85 30.42 11
240 25.25 26.6 25.65 90
245 21 22.1 21.09 89
250 16.95 17.4 16.75 245
255 13.1 13.25 13.07 398
260 9.45 9.65 9.61 609
265 6.35 6.55 6.38 1694
270 3.9 4.05 4 1308
275 2.24 2.36 2.25 4125
280 1.16 1.27 1.17 3173
285 0.58 0.63 0.62 1755
290 0.3 0.34 0.28 2431
295 0.16 0.19 0.16 3658
300 0.09 0.12 0.09 2125
305 0.06 0.1 0.07 534
310 0.03 0.27 0.03 346
315 0.02 0.1 0.06 933
320 0.02 0.07 0.03 658
325 0 0.21 0.06 122
330 0 0.15 0.13 9
335 0 0.1 0.03 2
340 0.01 0.32 0.03 83
345 0 0.55 0.03 0
350 0 0.76 0 0
355 0 0.91 0.03 1
360 0 0.93 0 0
365 0 0.93 0 0
370 0 0.93 0.02 1
375 0 0.93 0 0
380 0 0.93 0 0
385 0 0.93 0 0
390 0 0.93 0 0
395 0 0.93 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.93 0.01 17
120 0 0.92 0.06 14
125 0 0.92 0 0
130 0 0.92 0 0
135 0 0.92 0 0
140 0 0.92 0 0
145 0 0.53 0.03 11
150 0 0.91 0.03 34
155 0 0.9 0.03 10
160 0.01 0.88 0.08 41
165 0 0.22 0.07 18
170 0 0.49 0.05 17
175 0 0.29 0.13 5
180 0.01 0.24 0.04 78
185 0.02 0.28 0.05 30
190 0.03 0.15 0.17 18
195 0.04 0.18 0.12 26
200 0.07 0.11 0.1 173
205 0.09 0.12 0.12 94
210 0.12 0.17 0.16 438
215 0.17 0.21 0.2 239
220 0.23 0.28 0.27 812
225 0.32 0.37 0.37 625
230 0.46 0.51 0.54 340
235 0.66 0.7 0.76 640
240 0.93 1 0.98 1004
245 1.37 1.43 1.58 611
250 1.94 2.07 2.06 2765
255 2.9 3.05 3.06 922
260 4.2 4.4 4.35 1271
265 6.15 6.3 6.34 1287
270 8.75 8.9 8.8 532
275 12.05 12.25 14.4 648
280 15.95 16.8 18.7 473
285 19.8 21.55 21.55 42
290 24.3 26.65 33.76 1
295 29.2 31.8 35 0
300 33.95 37.25 34.65 0
305 38.8 42.3 0 0
310 43.95 47.25 49.41 0
315 48.95 51.95 0 0
320 53.95 57.25 0 0
325 58.95 62.35 0 0
330 63.95 67.25 0 0
335 68.95 71.95 0 0
340 73.95 77.25 0 0
345 78.95 82.35 0 0
350 83.95 86.8 0 0
355 88.95 91.95 0 0
360 93.8 97.25 0 0
365 98.95 101.95 0 0
370 103.95 106.8 0 0
375 108.95 111.95 0 0
380 113.95 117.25 0 0
385 118.95 122.35 0 0
390 123.95 127.25 0 0
395 128.95 132.35 0 0
400 133.95 137.25 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 172.95 176.4 172.28 63
95 168 171.35 165.52 1
100 163 166.4 164.7 49
105 158 161.45 143.15 27
110 153 156.65 154.77 354
115 148.05 151.55 143.83 191
120 143.05 146.5 144.53 57
125 138.1 141.35 139.5 111
130 133.1 136.6 126.91 79
135 128.7 131.4 129.2 277
140 123.1 126.5 135.81 157
145 118.15 121.55 129.48 245
150 114 116.3 114 532
155 108.7 111.2 109.99 207
160 104.05 106.2 106.03 503
165 98.2 101.6 94.85 257
170 94 96.4 109.43 743
175 88.25 91.75 90.75 365
180 84.05 86.45 85.17 551
185 79.05 81.5 81.85 965
190 74.15 76.55 73.08 648
195 69.15 71.3 70.23 1584
200 64.25 66.6 65.37 6543
205 59.1 62 60.02 138
210 54.65 56 55.38 4353
215 49.65 51.45 51.03 1576
220 45 46.6 44.95 6506
225 40.3 41.6 40.05 1983
230 35.95 36.45 35.2 6839
235 30.8 31.85 30.97 1065
240 26.5 27.45 26.85 11122
245 22.05 22.7 22.23 2722
250 17.85 18.6 18.11 13891
255 14.1 14.3 14.15 6698
260 10.55 10.7 10.5 26996
265 7.45 7.6 7.4 8107
270 5 5.1 5 23169
275 3.1 3.2 3.15 29083
280 1.84 1.9 1.85 67626
285 1.04 1.1 1.02 29781
290 0.59 0.63 0.61 29258
295 0.34 0.37 0.36 13770
300 0.22 0.23 0.22 55169
305 0.13 0.15 0.14 16452
310 0.09 0.11 0.1 36018
315 0.07 0.1 0.07 2072
320 0.04 0.07 0.05 12127
325 0.04 0.06 0.05 1006
330 0.02 0.05 0.04 3229
335 0.02 0.05 0.04 216
340 0.01 0.05 0.03 1876
345 0.01 0.05 0.04 418
350 0.01 0.05 0.03 4833
355 0 0.03 0.01 115
360 0 0.05 0.01 2863
370 0 0.01 0.01 16572
380 0 0.02 0.08 1911
390 0 0.04 0.01 314
400 0 0.01 0.01 2220
410 0 0.03 0.01 111
420 0 0.03 0.01 190
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.01 0.01 1551

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1699
95 0 1 0.04 260
100 0 0.01 0.02 941
105 0 0.5 0.02 536
110 0 0.23 0.03 511
115 0 0.23 0.03 498
120 0 0.14 0.01 811
125 0 0.02 0.01 1360
130 0 0.03 0.02 391
135 0.01 0.27 0.09 1024
140 0.01 0.05 0.04 1673
145 0.01 0.1 0.02 1258
150 0.01 0.09 0.05 2679
155 0.01 0.27 0.09 3187
160 0.03 0.1 0.03 5301
165 0.02 0.18 0.05 3952
170 0.03 0.1 0.09 9809
175 0.04 0.2 0.08 5869
180 0.05 0.09 0.06 4710
185 0.07 0.12 0.12 5284
190 0.09 0.11 0.1 6460
195 0.13 0.14 0.14 6345
200 0.16 0.18 0.17 10746
205 0.19 0.23 0.23 1467
210 0.27 0.29 0.29 13576
215 0.34 0.37 0.38 3475
220 0.44 0.47 0.47 17747
225 0.58 0.61 0.6 4318
230 0.77 0.8 0.79 14885
235 1.03 1.08 1.07 7450
240 1.4 1.46 1.43 19494
245 1.9 1.99 1.98 9544
250 2.67 2.75 2.77 21448
255 3.75 3.85 3.8 11833
260 5.15 5.3 5.25 20411
265 7.1 7.25 7.2 5063
270 9.6 9.75 9.7 9348
275 12.7 12.95 13.39 3184
280 16.4 16.9 16.48 3974
285 20.45 21.55 22.02 358
290 25.05 26.15 26.15 823
295 29.4 31.55 30.11 3
300 34.55 36.25 36.19 39
305 39 41.9 39.69 1
310 44.55 46.25 46.6 3
315 49.05 51.7 0 0
320 54.05 56.65 45.9 0
325 59 61.9 67.1 0
330 64.05 66.65 55.5 0
335 69 71.95 0 0
340 74.05 76.65 59.48 0
345 79 81.9 0 0
350 84.05 86.65 102.18 0
355 89 91.9 0 0
360 94.05 96.65 92.47 0
370 104.05 106.65 0 0
380 114.05 116.65 0 0
390 124.05 126.85 0 0
400 134.05 136.85 0 0
410 144.05 146.65 0 0
420 154.05 156.85 0 0
430 164.05 166.65 0 0
440 174.35 176.65 175.05 0
450 184.05 186.65 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 153.1 156.85 0 0
120 143.15 146.75 0 0
125 138.2 141.75 0 0
130 133.2 136.75 0 0
135 128.2 131.8 0 0
140 123.25 126.6 0 0
145 118.25 121.75 0 0
150 113.3 116.85 0 0
155 108.3 111.8 0 0
160 103.35 106.8 0 0
165 98.35 101.75 0 0
170 93.4 97 0 0
175 88.4 92 84.75 2
180 83.45 87.05 0 0
185 78.55 82.1 0 0
190 73.55 77.2 70.28 11
195 68.65 72.2 0 0
200 63.7 67.3 62 3
205 58.85 61.95 0 0
210 53.95 57.15 62.1 1
215 49.1 52.4 51.75 15
220 44.3 46.7 44.35 37
225 39.95 42.6 38.06 8
230 34.9 37.05 36.15 10
235 31 32.3 31.43 33
240 26.55 28.2 22.92 57
245 22.25 23.75 22.1 28
250 17.95 19.65 18.3 92
255 14.85 15.2 14.77 114
260 11.4 11.7 11.65 379
265 8.35 8.85 8.2 463
270 5.8 6.15 6 781
275 3.85 4.05 3.75 922
280 2.4 2.65 2.47 1183
285 1.47 1.6 1.55 1826
290 0.88 0.95 0.91 831
295 0.54 0.58 0.54 192
300 0.32 0.36 0.31 1216
305 0.21 0.26 0.25 1561
310 0.11 0.18 0.16 103
315 0.05 0.12 0.09 215
320 0.02 0.1 0.06 48
325 0.05 0.1 0.09 168
330 0.01 0.06 0.04 13
335 0 0.08 0.02 3
340 0.01 0.07 0.05 10
345 0 0.07 0.11 1
350 0 0.79 0.06 4
355 0 1 0 0
360 0 1.03 0 0
365 0 1.06 0 0
370 0 1.06 0 0
375 0 1.06 0 0
380 0 1.06 0 0
385 0 1.06 0 0
390 0 1.06 0 0
395 0 1.06 0 0
400 0 1.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.05 0 0
120 0 1.03 0 0
125 0 1.01 0 0
130 0 1 0 0
135 0 0.98 0 0
140 0 0.96 0 0
145 0 0.93 0.05 50
150 0 0.89 0.05 9
155 0 0.83 0.05 6
160 0 0.75 0.11 2
165 0.01 0.1 0 0
170 0.03 0.11 0.07 2
175 0.03 0.12 0.07 9
180 0.06 0.15 0.09 22
185 0.11 0.16 0.14 14
190 0.12 0.17 0.15 41
195 0.15 0.25 0.2 45
200 0.18 0.3 0.26 53
205 0.24 0.37 0.41 32
210 0.36 0.45 0.41 501
215 0.43 0.51 0.49 47
220 0.58 0.67 0.67 403
225 0.77 0.86 0.86 152
230 0.95 1.15 1.15 128
235 1.35 1.44 1.39 279
240 1.8 1.91 1.95 409
245 2.43 2.54 2.7 538
250 3.25 3.45 3.51 305
255 4.4 4.6 4.45 371
260 5.85 6.1 5.92 1566
265 7.6 8.1 8.66 306
270 10.25 10.6 10.95 501
275 13.3 13.65 18.4 144
280 16.15 18.35 20.05 95
285 20.5 22.45 23.88 217
290 24.65 26.95 25.92 49
295 29.5 31.8 32.4 0
300 33.8 37.3 37.68 5
305 38.85 42.4 42.73 0
310 43.95 47.3 48.19 0
315 48.8 52.3 41.2 0
320 53.8 57.35 0 0
325 58.9 62.35 0 0
330 63.85 67.35 0 0
335 68.8 72.45 0 0
340 73.8 77.4 0 0
345 78.95 82.4 0 0
350 83.9 87.4 0 0
355 88.95 92.4 0 0
360 93.9 97.4 0 0
365 98.9 102.45 0 0
370 103.85 107.45 0 0
375 108.85 112.45 0 0
380 113.8 117.4 0 0
385 118.85 122.45 0 0
390 123.95 127.45 0 0
395 128.75 132.4 0 0
400 133.9 137.4 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 153.05 156.8 146.9 0
120 143.1 146.75 0 0
125 138.2 141.8 0 0
130 133.2 136.7 0 0
135 128.1 131.85 0 0
140 123.2 126.85 0 0
145 118.25 121.9 0 0
150 113.25 116.9 0 0
155 108.25 111.9 0 0
160 103.25 107.05 0 0
165 98.35 102 0 0
170 93.45 96.8 0 0
175 88.45 91.95 89.98 0
180 83.5 87.2 0 0
185 78.55 82.25 80.27 0
190 73.65 77.35 70.5 1
195 68.7 72.3 0 0
200 63.8 67.45 0 0
205 59 62.05 60.09 4
210 54.15 57.45 54.47 2
215 49.3 52.4 0 0
220 45.2 47.8 46.7 23
225 39.7 42.9 40.95 5
230 35.05 38.2 38.13 8
235 30.8 33.2 28.82 27
240 26.65 28.65 23.42 8
245 22.05 24.2 23.9 3
250 18.35 20.65 19.23 10
255 15.3 16.15 15.28 267
260 11.95 12.7 12.32 163
265 9.05 9.5 9.3 204
270 6.35 6.85 6.11 596
275 4.25 4.75 4.65 169
280 2.72 3.25 2.98 268
285 1.69 2.23 1.82 471
290 0.98 1.35 1.21 149
295 0.46 0.94 0.7 56
300 0.37 0.55 0.46 158
305 0.11 0.55 0.32 12
310 0.01 0.43 0.2 12
315 0 0.37 0 0
320 0.02 0.51 0.14 7
325 0.01 0.27 0.22 1
330 0.01 0.25 0 0
335 0.01 0.23 0.07 4
340 0 0.22 0.13 10
345 0.01 0.22 0 0
350 0 0.21 0.16 2
355 0 0.21 0 0
360 0 2.14 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0.03 3
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.14 0 0
140 0 2.14 0 0
145 0 2.15 0 0
150 0 2.15 0 0
155 0 0.48 0.5 1
160 0 0.81 0 0
165 0 0.9 0 0
170 0 0.27 0 0
175 0 0.29 0 0
180 0 0.32 0.18 47
185 0 0.35 0 0
190 0 0.39 0.16 1
195 0.05 0.45 0.39 1
200 0.1 0.53 0.39 489
205 0.17 0.62 0.44 4
210 0.35 0.66 0.51 4
215 0.55 0.89 0.64 26
220 0.6 0.9 0.9 36
225 0.85 1.12 1.25 49
230 1.16 1.37 1.34 71
235 1.4 2.02 1.89 95
240 2.01 2.56 2.38 221
245 2.8 3.2 3.05 40
250 3.55 4.1 3.8 349
255 4.6 5.2 5.13 316
260 6.25 6.75 6.69 96
265 8.15 8.8 8.7 66
270 10.6 11.4 11.67 39
275 13.6 14.2 14.34 10
280 16.3 18.9 17.83 16
285 20.35 22.85 0 0
290 24.85 27.85 27.1 1
295 29.3 32.55 32.39 3
300 33.9 37.45 37.25 0
305 38.8 42.4 41 0
310 43.8 47.4 0 0
315 48.75 52.45 0 0
320 53.95 57.45 0 0
325 58.75 62.45 0 0
330 63.75 67.4 0 0
335 68.8 72.4 0 0
340 73.75 77.4 0 0
345 78.95 82.4 0 0
350 83.95 87.4 0 0
355 88.85 92.4 0 0
360 93.75 97.45 0 0
365 98.85 102.4 0 0
370 103.95 107.45 0 0
375 108.85 112.45 0 0
380 113.85 117.4 0 0
385 118.85 122.4 0 0
390 123.85 127.45 0 0
395 128.85 132.45 0 0
400 133.95 137.45 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 143.45 146.95 151 14
125 138.5 141.9 123.33 6
130 133.55 137.05 147.95 145
135 129.45 131.65 129.1 1288
140 123.6 127.2 135.31 25
145 118.65 122.25 132.28 79
150 113.7 117.05 125.55 20
155 108.75 112.25 125.02 364
160 103.8 107.3 101.26 5
165 98.9 102.35 101.42 18
170 94.85 96.95 107.7 562
175 89 92.5 90 84
180 84.05 87.55 85.41 158
185 79.15 82.75 63.2 38
190 74.3 77.85 68.74 123
195 69.65 72.5 80.55 220
200 65.7 67.05 66 529
205 60.85 62.2 60.77 601
210 56.25 57.25 55.85 1004
215 51.45 52.35 51.28 2688
220 46.9 47.65 47.25 3550
225 42.1 42.95 39.55 1096
230 37.6 38.25 37.76 1524
235 33.25 33.7 33.1 1540
240 28.9 29.35 29.22 3472
245 24.75 25.2 24.92 3740
250 20.65 21.45 21.1 4042
255 17.3 17.45 17.26 3370
260 13.9 14.05 13.95 11758
265 10.9 11.05 10.95 4741
270 8.3 8.4 8.25 6974
275 6.1 6.35 6.15 11857
280 4.35 4.5 4.35 11094
285 3 3.15 3.11 11948
290 2.07 2.13 2.09 10190
295 1.4 1.5 1.4 9341
300 0.95 1 0.95 38110
305 0.64 0.68 0.62 8997
310 0.44 0.49 0.43 5218
315 0.31 0.34 0.33 3602
320 0.22 0.25 0.24 9883
325 0.15 0.18 0.16 6645
330 0.11 0.14 0.12 4931
335 0.08 0.1 0.1 892
340 0.06 0.08 0.07 2029
345 0.04 0.07 0.08 109
350 0.03 0.05 0.03 5051
360 0.01 0.03 0.02 1656
370 0.02 0.04 0.03 1873
380 0.01 0.1 0.03 1460
390 0 0.3 0.03 431
400 0 0.04 0.02 13189
410 0 0.64 0.03 49
420 0 0.03 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.02 666
450 0 0.01 0.01 1173

Puts

Strike Bid Ask Last Price Open Interest
120 0.01 0.06 0.04 1531
125 0.01 0.23 0.03 1060
130 0.02 0.13 0.08 689
135 0.02 0.45 0.04 110
140 0.03 0.25 0.09 223
145 0.04 0.15 0.05 148
150 0.05 0.07 0.07 2773
155 0.06 0.09 0.08 198
160 0.08 0.11 0.11 184
165 0.11 0.13 0.18 144
170 0.14 0.16 0.16 387
175 0.18 0.2 0.21 447
180 0.22 0.25 0.22 622
185 0.25 0.3 0.39 372
190 0.34 0.36 0.38 1288
195 0.42 0.45 0.6 1588
200 0.52 0.55 0.53 6517
205 0.64 0.67 0.68 1912
210 0.77 0.83 0.85 2398
215 0.99 1.03 1.04 6041
220 1.23 1.27 1.28 4689
225 1.53 1.58 1.6 9910
230 1.9 1.98 2.1 8085
235 2.37 2.48 2.44 9796
240 3.05 3.15 3.07 9757
245 3.85 3.95 4.02 10510
250 4.85 5 4.99 8999
255 6.15 6.3 6.19 8686
260 7.75 7.9 7.85 7285
265 9.7 9.85 9.84 3211
270 12 12.3 12.25 2381
275 14.9 15.15 15 2887
280 17.95 18.5 18.8 1632
285 21.85 22.55 23.3 767
290 26.1 26.65 27.65 603
295 30.45 31.25 33.8 495
300 34.9 36.6 41.45 409
305 38.9 42.35 43.67 5
310 43.95 46.8 50.64 0
315 48.85 51.95 51.85 0
320 53.85 57.3 63.88 3
325 58.85 61.95 51.65 0
330 63.85 66.8 51.46 0
335 68.85 71.9 87.7 0
340 73.95 76.8 61.08 0
345 78.85 81.95 0 0
350 83.85 86.8 83.63 1
360 93.85 96.8 96.87 0
370 103.85 106.8 0 0
380 113.9 116.8 0 0
390 123.85 127.2 0 0
400 133.85 137.25 0 0
410 143.85 147.25 0 0
420 153.85 157.25 0 0
430 163.9 167.25 0 0
440 173.9 176.8 166.6 0
450 183.85 186.8 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 257.8 261.3 257.84 9
10 252.85 256.35 256.5 9
15 247.85 251.35 246.63 3
20 242.9 246.3 242.21 14
25 237.95 241.55 0 0
30 233 236.3 243.47 0
35 228.05 231.55 242.1 3
40 223.05 226.6 223.13 1
45 218.1 221.7 232.19 1
50 213.15 216.65 225.41 2
60 203.25 206.55 215.3 20
70 193.35 196.7 197.84 2
80 183.45 186.85 198.78 1
85 178.45 181.95 192.67 2
90 173.5 177.1 188.71 35
95 168.55 172.05 182.69 2
100 163.6 167.05 156.8 20
105 158.65 162.1 143.82 3
110 153.7 157.15 167.04 5
115 148.75 152.25 162.1 4
120 143.8 147.25 142 32
125 138.85 142.35 151.61 103
130 133.9 137.4 127.5 144
135 128.95 132.5 135.16 13
140 124.05 127.35 135.31 88
145 119.1 122.6 131.82 23
150 114.2 117.75 112.65 110
155 110.1 112.4 106.55 486
160 104.35 107.85 101.5 87
165 100.3 102.5 102.25 454
170 94.55 98.05 105.82 16
175 89.65 93.15 89.4 139
180 85.15 87.85 83.24 108
185 80.3 83 95.02 136
190 75.65 78.15 77.05 53
195 70.7 73.65 68.99 188
200 66.95 67.95 67.34 554
205 61.7 63.85 60 70
210 57.65 58.55 54.84 897
215 52.5 54.45 51.93 306
220 48.6 49.3 48.85 1326
225 43.75 45.1 43.4 221
230 39.95 40.4 39.2 1522
235 35.65 36.15 34.9 2157
240 31.6 32.1 32 41173
245 27.9 28.4 27.5 1609
250 24.2 24.45 23.68 6315
255 20.7 20.9 19.9 4138
260 17.45 17.7 17.6 5741
265 14.5 14.7 14.65 3406
270 11.85 12.05 11.84 5294
275 9.55 9.75 9.65 3330
280 7.65 7.7 7.65 5584
285 5.95 6.05 5.95 30715
290 4.6 4.7 4.6 17491
295 3.55 3.6 3.4 12793
300 2.68 2.74 2.73 16177
305 2.05 2.09 1.94 2149
310 1.53 1.57 1.46 18191
315 1.15 1.19 1.11 1018
320 0.88 0.9 0.85 9590
325 0.65 0.69 0.65 1692
330 0.49 0.53 0.5 2394
335 0.37 0.41 0.4 1348
340 0.28 0.32 0.32 2078
345 0.21 0.25 0.21 957
350 0.16 0.19 0.2 13917
360 0.09 0.12 0.09 905
370 0.05 0.08 0.06 2593
380 0.02 0.06 0.06 961
390 0.02 0.48 0.05 1656
400 0.02 0.09 0.03 6879
410 0 0.65 0.02 409
420 0 0.22 0.03 141
430 0 0.29 0.01 140
440 0 0.7 0.01 95
450 0 0.01 0.01 2013

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.7 0.02 3065
10 0 0.23 0.02 1047
15 0 0.46 0.01 3
20 0 1.39 0.01 1
25 0 1.39 0.01 2
30 0 1.39 0.01 51
35 0 1.39 0.01 66
40 0 1.39 0.01 145
45 0 1.39 0.01 48
50 0 0.63 0.01 1024
60 0 1.39 0.01 110
70 0 1.39 0.01 77
80 0 1.33 0.03 13
85 0 1.3 0.11 22
90 0 1.26 0.1 6
95 0.01 0.92 0.03 15
100 0.01 0.3 0.04 144
105 0.02 0.74 0.05 39
110 0.02 0.45 0.06 263
115 0.03 0.74 0.05 69
120 0.04 0.7 0.1 350
125 0.05 0.68 0.12 298
130 0.07 0.1 0.09 816
135 0.08 0.12 0.09 110
140 0.1 0.31 0.21 173
145 0.12 0.16 0.18 278
150 0.16 0.19 0.17 1570
155 0.2 0.23 0.21 672
160 0.25 0.28 0.3 464
165 0.3 0.33 0.38 442
170 0.37 0.4 0.39 713
175 0.45 0.5 0.46 1065
180 0.54 0.59 0.57 2530
185 0.66 0.7 0.75 465
190 0.8 0.84 0.82 2380
195 0.95 1.01 1.04 1053
200 1.17 1.21 1.23 1967
205 1.38 1.47 1.42 721
210 1.7 1.75 1.82 7430
215 2.02 2.11 2.2 1676
220 2.45 2.54 2.64 4010
225 2.95 3.1 3.15 2227
230 3.6 3.7 3.65 16199
235 4.3 4.45 4.4 7606
240 5.15 5.35 5.35 10249
245 6.25 6.4 6.35 2442
250 7.5 7.65 7.6 18033
255 9 9.15 9.5 3307
260 10.75 10.9 10.85 10142
265 12.7 12.9 12.85 1462
270 15.1 15.25 15.2 4291
275 17.8 17.95 18.53 806
280 20.8 21 21.55 10582
285 23.35 24.5 24.3 400
290 27.9 28.15 29.64 769
295 31.65 32.55 32.3 172
300 35.5 37.15 36.27 382
305 39.7 41.9 40.71 17
310 44.6 46.75 54.13 14
315 49.2 51.9 53.98 0
320 53.85 56.9 41.35 1
325 58.9 62.4 65.9 0
330 63.85 67.45 63.38 0
335 68.95 71.95 0 0
340 73.9 76.8 63.14 0
345 78.9 82.35 0 0
350 83.85 86.8 101.96 0
360 93.85 96.8 99.82 0
370 103.85 106.8 0 0
380 113.9 116.8 0 0
390 123.95 126.8 136.95 0
400 133.85 136.8 153 0
410 143.95 146.8 0 0
420 153.95 157.25 0 0
430 163.95 166.8 0 0
440 173.85 176.8 0 0
450 183.9 186.8 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 257.8 261.15 255 28
10 252.8 256.4 0 0
15 247.85 251.45 260.01 0
20 242.9 246.4 0 0
25 238 241.55 236 38
30 233 236.35 243.68 5
35 228.05 231.55 235.42 3
40 223.05 226.6 235.5 3
45 218.1 221.65 201.3 3
50 213.7 216.6 210.4 611
55 208.25 211.6 219.78 151
60 203.3 206.75 201.59 138
65 198.35 201.9 192.69 52
70 193.45 196.95 194 408
75 188.5 191.95 185.62 224
80 183.6 187.05 186.48 236
85 178.65 182 176.09 111
90 174.15 176.95 190.5 1722
95 168.8 172.15 185.89 307
100 164.3 167.3 162.91 2112
105 158.95 162.3 161 185
110 154 157.5 151.28 224
115 149.1 152.5 148.53 233
120 144.65 147.3 156.58 438
125 139.3 142.75 137.25 143
130 134.35 137.85 128.77 188
135 129.95 132.95 128 689
140 125.2 127.9 125 656
145 119.7 123.15 123.3 264
150 115.45 117.95 114.2 883
155 110.55 113.35 112.5 570
160 105.8 108.4 107.65 1108
165 101 103.25 102.4 653
170 96.25 98 98.06 1969
175 91.45 93.5 91.55 430
180 86.85 88.5 86.68 1557
185 82.25 83.65 84.5 964
190 77.4 78.75 72.5 5030
195 73 74 73.08 2710
200 68.4 69.3 67.85 6707
205 63.8 64.65 63.25 4045
210 59.25 60.2 58.95 5305
215 54.95 55.65 55.24 3705
220 50.6 51.15 49.9 6061
225 46.25 46.8 46.35 2881
230 42 42.6 42.01 9635
235 38 38.5 36.79 6737
240 34.05 34.6 34.04 6279
245 30.5 30.7 30.4 3451
250 26.9 27.2 26.97 17737
255 23.5 24 23.6 4917
260 20.3 20.5 20.3 10506
265 17.35 17.55 17.21 6510
270 14.7 14.9 14.75 14598
275 12.3 12.45 12.35 10496
280 10.2 10.35 10.28 18467
285 8.35 8.5 8 7859
290 6.75 6.9 6.83 11077
295 5.45 5.55 5.25 5353
300 4.35 4.45 4.4 28589
305 3.45 3.55 3.45 4311
310 2.75 2.8 2.79 67694
315 2.18 2.24 2.09 1880
320 1.72 1.78 1.75 9755
325 1.36 1.43 1.37 1963
330 1.08 1.12 1.08 5489
335 0.84 0.9 0.86 658
340 0.68 0.72 0.78 7355
345 0.54 0.59 0.57 976
350 0.44 0.48 0.44 3155
360 0.28 0.32 0.3 3332
370 0.18 0.21 0.21 961
380 0.11 0.15 0.15 820
390 0.08 0.11 0.11 10104
400 0.06 0.12 0.06 3587
410 0.04 0.06 0.04 424
420 0.02 0.9 0.03 367
430 0 0.24 0.04 1285
440 0 0.68 0.02 35
450 0 0.04 0.01 1164

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.77 0.01 4506
10 0 0.67 0.01 38
15 0 1.45 0.01 83
20 0 1.03 0.02 58
25 0 0.67 0.01 5760
30 0 0.76 0.01 453
35 0 0.03 0.01 1604
40 0 0.67 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.62 0.02 1572
60 0 0.27 0.03 545
65 0 0.23 0.03 2027
70 0.01 0.88 0.02 80
75 0 0.68 0.02 132
80 0.01 0.64 0.03 1038
85 0.01 0.64 0.03 886
90 0.02 0.45 0.06 599
95 0.03 0.26 0.04 721
100 0.04 0.22 0.07 2276
105 0.05 0.47 0.05 1757
110 0.06 0.29 0.08 2164
115 0.08 0.11 0.08 2385
120 0.1 0.33 0.16 2978
125 0.12 0.25 0.16 1413
130 0.15 0.17 0.13 1451
135 0.18 0.21 0.15 1430
140 0.22 0.25 0.22 3440
145 0.26 0.29 0.33 5662
150 0.31 0.35 0.42 9822
155 0.37 0.42 0.42 3422
160 0.45 0.5 0.53 10919
165 0.54 0.58 0.81 5616
170 0.65 0.69 0.69 8167
175 0.78 0.82 0.79 5260
180 0.92 0.97 0.94 10798
185 1.1 1.14 1.38 7268
190 1.29 1.36 1.37 10818
195 1.55 1.6 1.66 10286
200 1.81 1.89 1.89 11376
205 2.14 2.23 2.23 5674
210 2.54 2.63 2.64 9362
215 3 3.1 3.1 4909
220 3.55 3.7 3.65 11250
225 4.2 4.3 4.15 4587
230 4.95 5.1 5.22 10275
235 5.85 5.95 5.9 7850
240 6.85 7 6.95 10160
245 8 8.15 8.1 7942
250 9.3 9.5 9.5 8904
255 10.95 11.05 11.4 4723
260 12.75 12.85 12.87 15435
265 14.65 14.9 15.45 3796
270 17.1 17.25 17.89 3648
275 19.7 19.85 20.05 3683
280 22.6 22.8 23.45 1987
285 25.8 26.05 28.25 781
290 28.85 29.85 31.8 1449
295 32.3 33.3 33.95 151
300 36.9 38.05 38.95 283
305 41 42.35 32.17 10
310 45.4 46.9 44.81 101
315 49.45 51.85 48.85 35
320 54.3 56.75 48.52 0
325 58.85 62 52.1 1
330 63.8 67.3 72.2 1
335 68.75 72 0 0
340 73.8 77.45 77.06 0
345 78.9 82.45 81.7 0
350 83.8 87.3 86.72 0
360 93.8 97.3 89.63 0
370 103.8 107.35 99.05 0
380 113.8 117.3 109.52 0
390 123.8 126.85 144 0
400 133.95 137.3 113.64 0
410 143.95 147.3 0 0
420 153.8 157.3 149.11 0
430 163.9 166.85 0 0
440 173.8 177.3 0 0
450 183.9 187.3 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 134.9 138.2 149.57 74
135 129.95 133.45 141.66 128
140 125.15 128.6 136.76 74
145 120.25 123.8 132.19 27
150 115.4 118.9 129.58 10
155 110.55 114.05 0 0
160 105.9 108.9 116.46 32
165 102 103.7 117.98 720
170 96.45 99.35 89.67 22
175 91.7 94.55 104.55 88
180 87.65 89.3 88.5 53
185 82.95 84.8 83.95 48
190 78.4 80 79.3 62
195 74.05 75.05 73.8 623
200 68.9 71.15 64.88 106
205 65 65.95 64.6 1113
210 60.65 61.4 60.2 639
215 56.25 56.9 50.07 421
220 51.8 52.85 47.45 252
225 47.5 48.8 47.2 261
230 43.4 44.6 43.1 376
235 39.45 40.7 37.95 278
240 35.5 36.9 35.68 398
245 32.2 32.75 32.35 502
250 28.7 29.2 28.55 1345
255 25.4 25.85 23.5 1077
260 22.2 22.7 21.65 3152
265 19.45 19.65 19.54 1488
270 16.75 16.95 16.7 3269
275 14.3 14.5 13.8 2729
280 12.1 12.25 11.96 26414
285 10.15 10.3 10.03 2110
290 8.45 8.6 8.4 3388
295 7 7.15 6.75 2055
300 5.75 5.9 5.7 7808
305 4.7 4.8 4.55 2059
310 3.8 3.95 3.92 1666
315 3.1 3.2 3.1 1096
320 2.53 2.6 2.61 1090
325 2.05 2.11 2.2 2294
330 1.67 1.72 1.61 471
335 1.35 1.41 1.32 203
340 1.11 1.15 1.21 416
345 0.9 0.95 0.93 172
350 0.74 0.79 0.78 352
355 0.61 0.65 0.65 319
360 0.5 0.54 0.48 368
365 0.42 0.46 0.49 96
370 0.34 0.38 0.37 72
380 0.23 0.27 0.28 130
390 0.16 0.2 0.16 26
400 0.11 0.14 0.13 433
410 0.08 0.11 0.09 500

Puts

Strike Bid Ask Last Price Open Interest
130 0.21 0.25 0.26 71
135 0.25 0.31 0 0
140 0.3 0.35 0.38 2
145 0.36 0.44 0.54 22
150 0.43 0.51 0.56 82
155 0.51 0.61 0.58 20
160 0.64 0.69 0.7 749
165 0.73 0.85 0.93 216
170 0.87 0.99 1.11 339
175 1.02 1.17 1.25 153
180 1.26 1.33 1.27 1352
185 1.49 1.54 1.5 258
190 1.75 1.81 1.75 1020
195 2.01 2.11 2.09 717
200 2.36 2.47 2.65 1966
205 2.76 2.87 2.87 2872
210 3.25 3.35 3.3 999
215 3.8 3.9 4.54 3886
220 4.4 4.55 4.79 2774
225 5.05 5.35 5.55 7927
230 5.9 6.1 6.07 3639
235 6.85 7.05 7.55 1596
240 8 8.15 8.45 5006
245 9.25 9.4 9.25 4606
250 10.7 10.85 10.8 6587
255 12.25 12.45 12.33 6463
260 14.1 14.25 14.18 1600
265 16.15 16.35 16.31 871
270 18.45 18.65 19.9 1777
275 21.05 21.2 22 1123
280 23.85 24.05 24.51 742
285 26.55 28.05 27 319
290 30.1 31.35 24.7 74
295 32.95 35.15 38.92 56
300 37.4 38.7 38.5 70
305 40.9 43.05 47.35 32
310 45.35 47.4 51.15 18
315 49.9 52 54.23 3
320 54.35 56.85 60.5 2
325 59.05 62 52.3 0
330 63.8 67.3 51.4 0
335 68.85 72.05 69.35 0
340 73.85 77.45 74.34 0
345 78.95 82.05 0 0
350 83.75 87.35 0 0
355 88.95 92.05 0 0
360 93.8 97.4 0 0
365 98.75 102.45 0 0
370 103.95 107.3 0 0
380 113.75 117.4 0 0
390 123.75 127.4 0 0
400 133.75 137.4 0 0
410 143.75 146.95 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 154.75 158.25 148.7 5
115 149.85 153.35 143.6 119
120 145 148.55 137.73 6
125 140.15 143.65 131.16 103
130 135.3 138.8 136.9 93
135 130.5 133.95 123.87 9
140 125.65 129.2 132.56 252
145 120.8 124.4 131.48 20
150 116.2 119.15 127.63 215
155 111.8 114.45 128.25 341
160 107.65 109.05 122.42 760
165 102.05 104.85 116.5 86
170 97.55 100.1 96.93 76
175 92.9 95.5 78.52 39
180 87.85 90.75 95.17 38
185 83.75 86.2 83 55
190 79.3 81.55 79.98 59
195 74.75 76.95 73.72 133
200 70.4 72.5 68.49 214
205 66.15 67.65 61.9 182
210 62.4 63.1 58.4 536
215 57.75 58.95 56.14 226
220 53.55 55.05 52.2 213
225 49.5 51.05 49.7 364
230 46 46.5 45.8 732
235 41.7 42.8 39.65 86
240 38.45 39.1 37.27 711
245 34.9 35.4 34.95 525
250 31.5 32.05 31.78 3174
255 28.25 28.8 28.18 580
260 25.15 25.55 25.55 1358
265 22.45 22.65 22.6 520
270 19.75 20 19.58 1758
275 17.3 17.5 17.05 1021
280 15.05 15.25 15.2 2120
285 13 13.2 12.69 1351
290 11.15 11.35 11.35 2306
295 9.55 9.7 9.5 799
300 8.1 8.3 7.89 4991
305 6.9 7 7.15 575
310 5.8 5.95 5.9 11443
315 4.9 5 4.98 512
320 4.1 4.25 4.21 2058
325 3.45 3.55 3.49 588
330 2.9 2.98 2.87 1975
335 2.43 2.51 2.26 291
340 2.05 2.13 2.07 831
345 1.72 1.8 1.76 162
350 1.45 1.5 1.48 815
360 1.03 1.09 1.02 224
370 0.74 0.8 0.75 266
380 0.54 0.6 0.52 295
390 0.4 0.45 0.4 131
400 0.29 0.34 0.35 194
410 0.21 0.26 0.26 115
420 0.16 0.21 0.19 24
430 0.11 0.16 0.1 2
440 0.09 0.13 0.11 711
450 0.07 0.16 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.17 0.19 0.22 635
115 0.19 0.24 0.15 20
120 0.25 0.27 0.31 629
125 0.28 0.34 0.25 64
130 0.34 0.4 0.29 123
135 0.41 0.48 0.48 75
140 0.49 0.55 0.37 76
145 0.58 0.67 0.62 53
150 0.69 0.78 0.8 284
155 0.82 0.92 0.99 152
160 0.99 1.04 1.13 476
165 1.15 1.25 1.2 408
170 1.36 1.41 1.36 813
175 1.59 1.7 1.65 247
180 1.86 1.92 1.91 542
185 2.17 2.23 2.27 1412
190 2.45 2.62 2.7 413
195 2.88 2.98 3.09 756
200 3.35 3.45 3.55 2548
205 3.75 4 4 158
210 4.4 4.55 4.76 2752
215 5 5.25 5.59 184
220 5.8 6 6.3 2230
225 6.65 6.85 6.75 876
230 7.6 7.75 7.75 4036
235 8.65 8.9 8.9 803
240 9.85 10.05 10 4391
245 11.1 11.45 11.8 1917
250 12.7 12.9 13.05 1649
255 14.45 14.65 14.9 1234
260 16.3 16.5 17 1020
265 18.4 18.6 18.7 190
270 20.6 20.9 21.1 981
275 23.2 23.4 24.04 389
280 25.95 26.15 26.05 956
285 28.85 29.15 28.75 220
290 31.75 33.1 32.05 195
295 34.8 36.6 35.7 52
300 39.15 39.75 43.67 9934
305 42.15 44.3 47.7 29
310 46.55 48.15 51.8 93
315 51.2 52.5 56.41 1
320 55.65 57.1 57 23
325 59.75 61.8 65.67 0
330 64.1 66.85 70.35 2
335 68.95 72.45 62.12 0
340 73.8 77.3 62.53 0
345 78.95 82.45 79.42 0
350 83.8 87.45 84.41 0
360 93.85 97.35 74.3 0
370 103.95 107.35 106.88 1
380 113.85 116.9 116.77 0
390 123.85 126.9 0 0
400 133.85 136.9 0 0
410 143.8 147.35 0 0
420 153.8 156.9 0 0
430 163.8 166.9 0 0
440 173.8 177.35 172.79 0
450 183.95 187.35 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 213.5 217 211.9 28
55 208.6 212.1 209.94 43
60 203.75 207.1 214.11 13
65 198.85 202.1 164.78 1
70 194 197.45 168.21 3
75 189.1 192.45 198.16 95
80 184.25 187.7 197.35 109
85 179.35 182.8 192.23 29
90 174.5 177.85 173.82 26
95 169.65 173 181.35 10
100 164.75 168.25 178.89 122
105 159.9 163.45 170.96 15
110 155.05 158.5 148.65 40
115 150.2 153.7 158.05 28
120 145.4 148.85 148 114
125 141.35 143.8 141.6 693
130 135.75 139.2 149.79 15
135 130.95 134.4 131.4 12
140 126.9 129.25 124.1 1658
145 121.35 124.85 119.08 38
150 116.65 119.95 130.65 93
155 111.95 115 124.17 87
160 107.3 110.25 117.7 101
165 102.6 105.55 114.2 71
170 98.15 100.75 106.41 153
175 93.65 96 86.85 174
180 89.15 91.3 85.95 231
185 84.6 87.05 82.15 321
190 80.15 82.45 82.22 377
195 76.35 77.5 76.2 1052
200 72.1 72.75 69.34 1611
205 67.75 68.4 66.55 1451
210 63.55 64.3 62.75 2447
215 59.4 60.05 55.67 704
220 55.35 55.95 54.63 1427
225 51.3 52 50.78 816
230 47.4 48.1 45.6 2059
235 43.65 44.2 40.9 1917
240 40 40.65 38.97 3248
245 36.55 37.15 35.14 1186
250 33.15 33.8 32.72 3581
255 30.05 30.55 30.3 1653
260 26.9 27.35 27.3 3612
265 24.2 24.45 24.02 2616
270 21.5 21.75 21.25 3599
275 19.05 19.25 18.9 3515
280 16.75 16.95 16.6 5254
285 14.65 14.85 14.55 4142
290 12.75 13 12.85 6098
295 11.05 11.3 11 2703
300 9.55 9.7 9.4 16682
305 8.2 8.4 7.75 724
310 7.05 7.2 7.25 8711
315 6 6.15 6.1 824
320 5.15 5.25 5 1842
325 4.35 4.5 4.4 789
330 3.7 3.85 3.75 3735
335 3.15 3.3 3.25 1756
340 2.72 2.79 2.8 772
345 2.32 2.38 2.46 353
350 1.98 2.04 1.96 2102
360 1.44 1.5 1.38 884
370 1.07 1.12 1.13 502
380 0.79 0.85 0.74 311
390 0.6 0.65 0.62 751
400 0.46 0.5 0.47 3180
410 0.34 0.4 0.5 109
420 0.26 0.31 0.29 224
430 0.2 0.25 0.22 43
440 0.15 0.21 0.17 129
450 0.12 0.17 0.13 1565
460 0.08 0.14 0.1 110
470 0.06 0.12 0.1 52
480 0.05 0.3 0.09 127
490 0.03 0.29 0.06 55
500 0.03 0.08 0.05 821
510 0.03 0.67 0.04 101
520 0.02 0.65 0.05 546
530 0.03 0.04 0.03 2146

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.05 16
70 0.03 0.22 0.03 130
75 0.04 0.25 0.06 128
80 0.06 0.16 0.08 75
85 0.07 0.31 0.1 65
90 0.09 0.33 0.12 96
95 0.12 0.25 0.16 120
100 0.14 0.19 0.15 435
105 0.17 0.22 0.18 246
110 0.21 0.27 0.23 261
115 0.25 0.32 0.27 377
120 0.31 0.35 0.34 1339
125 0.37 0.42 0.37 66
130 0.44 0.49 0.48 806
135 0.5 0.61 0.55 135
140 0.62 0.66 0.75 522
145 0.73 0.78 0.83 588
150 0.86 0.91 1.04 3222
155 1 1.06 1.03 1065
160 1.17 1.23 1.2 3786
165 1.38 1.44 1.6 2572
170 1.61 1.68 1.66 3161
175 1.87 1.93 1.9 1868
180 2.16 2.24 2.23 11758
185 2.51 2.58 2.58 3373
190 2.89 2.98 3.3 2508
195 3.3 3.45 3.5 4583
200 3.8 3.95 3.9 8264
205 4.35 4.5 5 6729
210 5 5.15 5.54 3822
215 5.7 5.85 5.95 2715
220 6.45 6.7 6.54 1859
225 7.35 7.6 7.6 3143
230 8.4 8.6 8.6 2484
235 9.55 9.75 9.75 3054
240 10.85 11.05 11.05 8082
245 12.25 12.45 12.4 1560
250 13.85 14 14.95 6236
255 15.55 15.7 16.22 3645
260 17.45 17.6 18.15 2495
265 19.55 19.7 20.25 2241
270 21.7 22 22.85 2595
275 24.15 24.5 24.11 677
280 26.95 27.3 27.1 910
285 29.35 30.65 30 500
290 32.4 34.2 36.2 236
295 35.5 37.7 30.8 126
300 39.7 40.7 31.78 751
305 42.85 45.05 40.65 2
310 46.7 48.95 40.9 50
315 51.05 53.2 48.42 10
320 55.65 57.45 48.21 49
325 59.7 62.35 51.84 0
330 64.55 66.95 56.55 12
335 69.1 71.9 60.41 0
340 73.95 77.35 66.1 0
345 78.75 82.3 82.22 1
350 83.85 87.4 90 1
360 93.85 97 87 0
370 103.9 107.45 0 0
380 113.9 117 103.77 0
390 123.9 127.45 0 0
400 133.95 137.35 127.18 0
410 143.95 147.35 0 0
420 153.7 157 147.75 0
430 163.75 167 0 0
440 173.9 177 0 0
450 183.65 187.4 0 0
460 193.75 197.1 0 0
470 203.85 207.1 0 0
480 213.9 217.1 0 0
490 223.65 227.1 0 0
500 233.75 237.4 0 0
510 243.85 247.45 0 0
520 253.85 257.1 0 0
530 263.7 267.45 0 0

Expiration: 2026-10-16

Calls

Strike Bid Ask Last Price Open Interest
155 112.1 115.5 0 0
160 107.7 110.9 0 0
165 102.85 106.2 0 0
170 98.3 101.7 0 0
175 93.8 97.05 0 0
180 89.3 92.6 0 0
185 84.85 87.9 0 0
190 80.45 83.3 0 0
195 76.1 79.3 0 0
200 71.9 74.55 0 0
205 67.8 70.25 0 0
210 64 66.2 64.65 0
215 59.35 61.9 0 0
220 55.2 57.75 0 0
225 51.45 53.65 52 2
230 47.7 50.1 0 0
235 43.4 46.1 0 0
240 40.2 42.65 37.99 0
245 37.15 39.25 0 0
250 33.3 35.6 34.4 2
255 30.55 32.55 0 0
260 27.8 29.55 28.8 0
265 25.2 26.3 24.61 1
270 22.45 23.5 22.88 2
275 20.2 21.15 20.67 0
280 17.05 19.75 18.5 2
285 15.8 17 15.61 10
290 13.6 15.05 14.59 10
295 12.3 13.1 0 0
300 10.35 11.2 10.89 52
305 9.5 10.05 9.53 1
310 8.05 8.6 8.15 0
315 6.7 7.45 0 0
320 4.85 6.95 0 0
325 4.45 6.7 0 0
330 4.15 4.85 4.3 4
335 3.5 5.05 0 0
340 2.75 4.75 0 0
345 1.57 3.8 0 0
350 2.22 3 2.25 7
355 1.93 2.66 2.14 1
360 0.63 2.87 0 0
365 1 2.31 0 0
370 0.16 3.3 0 0
380 0 2.86 0 0
390 0 2.79 0 0

Puts

Strike Bid Ask Last Price Open Interest
155 0 3 0 0
160 0.05 3.15 0 0
165 1.29 1.96 1.66 0
170 1.6 2.43 2.02 3
175 1.86 2.73 0 0
180 1.96 3.35 0 0
185 2.62 3.55 3.1 2
190 3.15 3.6 0 0
195 3.65 4.35 4 0
200 4.15 4.9 4.55 0
205 4.85 5.7 5.25 0
210 5.25 6.1 5.85 3
215 6 7 6.75 0
220 6.85 7.95 7.55 0
225 8 8.9 8.35 0
230 8.9 10.15 10.3 43
235 10.05 11.15 10.85 10
240 11.4 12.7 12 0
245 12.85 13.55 13.55 0
250 14.4 15 15.24 0
255 16.2 17.5 16.7 0
260 18.2 19.45 18.75 15
265 20.1 20.85 21.35 15
270 22.6 23.25 0 0
275 24.7 27.05 27.9 1
280 27.4 29.65 0 0
285 30.65 32.2 0 0
290 33.3 35.65 0 0
295 36.85 38.9 0 0
300 40.35 42.65 0 0
305 43.85 45.7 0 0
310 47.3 50.5 0 0
315 51.15 54.6 0 0
320 55.45 58.8 0 0
325 59.75 63.25 0 0
330 64.3 67.85 0 0
335 68.95 72.6 0 0
340 73.75 77.5 0 0
345 78.95 82.45 0 0
350 83.95 87.4 0 0
355 88.95 92.4 0 0
360 93.95 97.4 0 0
365 98.95 102.45 0 0
370 103.9 107.45 0 0
380 113.95 117.45 0 0
390 123.95 127.4 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 165.2 168.95 0 0
105 160.4 164.1 158.6 12
110 155.6 159.3 153.6 47
115 150.8 154.55 0 0
120 146.05 149.5 147.82 65
125 141.25 144.75 0 0
130 136.5 140 0 0
135 131.75 135.25 129.8 20
140 127.2 130.3 120.46 7
145 122.4 125.85 0 0
150 117.7 121.15 120.6 92
155 113.05 116.5 129.44 1
160 108.45 111.5 104.5 1
165 103.85 107 99 1
170 99.35 102.5 98 80
175 94.75 98 100.7 12
180 90.3 93.5 88.79 3
185 85.85 89.55 100.1 2
190 81.5 84.7 84.32 5
195 77.25 79.75 74.45 8
200 72.95 76.25 74.17 45
205 69.35 71.1 65.09 6
210 65.2 67.85 62.35 33
215 60.55 63.95 63.49 19
220 57.2 59 57.87 47
225 53.55 55.85 51.7 70
230 49.65 51.8 46.93 241
235 46 48.25 43.98 89
240 42.65 44.7 43.4 211
245 39.1 41.3 40.47 222
250 35.5 38.05 35.6 300
255 32.75 34.55 33.3 247
260 29.75 32.05 30.34 482
265 28.25 28.45 27.61 295
270 25.55 25.8 25.14 3407
275 23.05 23.3 22.69 196
280 20.7 20.95 19.8 881
285 18.5 18.8 18.74 559
290 16.55 16.8 16.37 535
295 14.7 15.45 14.05 242
300 13.05 13.25 13 1919
305 11.55 11.75 11.3 246
310 10.15 10.35 10.27 471
315 8.95 9.15 8.9 277
320 7.85 8.05 7.45 321
325 6.9 7.05 7.12 106
330 6.05 6.2 6 274
335 5.3 5.45 5.15 63
340 4.6 4.8 4.7 181
345 4.05 4.2 4.12 31
350 3.55 3.7 3.4 77
355 3.1 3.25 2.96 9
360 2.75 2.84 2.7 55
365 2.42 2.52 2.47 41
370 2.13 2.22 2.16 20
375 1.87 1.96 1.96 8
380 1.65 1.73 1.68 525
390 1.29 1.39 2.04 75
400 1.02 1.11 1.1 32
410 0.81 0.88 0.92 23
420 0.65 1.78 1.07 1
430 0.34 1.78 0.5 30
440 0.23 0.7 0.51 11
450 0 0.55 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.03 0.3 0.3 140
105 0.27 0.35 0.27 9
110 0.33 0.4 0.41 1
115 0.39 0.47 0.43 1
120 0.28 0.76 0.58 5
125 0 0.86 0.71 10
130 0.48 0.76 0.9 15
135 0.2 1.37 0.87 54
140 0.75 1.24 1.01 41
145 0.74 1.39 1.15 31
150 1.12 1.57 1.36 40
155 0.3 1.6 1.7 9
160 0.94 1.83 1.79 36
165 1.16 3.3 2.05 43
170 1.21 3.75 2.46 27
175 2.22 4 2.85 40
180 2.82 4.25 3.1 35
185 3 4.1 3.65 40
190 2.79 4.6 4.45 128
195 4.4 5.8 4.5 61
200 4.65 5.3 5.81 426
205 5.35 7.15 6.15 44
210 6.1 7.25 7.55 331
215 6.95 8.05 8.35 370
220 7.85 9 8 3503
225 8.9 9.6 9.99 166
230 10.45 10.75 11.2 1302
235 11.25 12.2 13.5 230
240 13.15 13.4 13.95 84
245 14.65 14.9 15 168
250 15 16.55 17.6 456
255 18.1 18.35 18.73 3052
260 19.65 20.3 20.65 230
265 22.15 22.4 23.18 126
270 23.35 24.7 24.9 92
275 25.6 29 30.15 98
280 28.75 31.65 33.62 182
285 31.85 33.55 35.12 114
290 34.5 36.55 36.4 29
295 38.3 40.25 41.2 6
300 41.05 43.6 34.45 30
305 44.7 47.4 0 0
310 48.1 51.6 47.25 12
315 52.2 55.25 0 0
320 56.25 59.6 65.6 20
325 61.15 63.9 65.65 10
330 64.85 68.1 0 0
335 69.25 72.85 0 0
340 74.05 77.65 0 0
345 78.9 82.5 0 0
350 83.75 87.45 0 0
355 88.85 92.4 80 0
360 94 97.45 0 0
365 98.85 102.45 86 0
370 103.95 107.4 0 0
375 108.9 112.45 0 0
380 113.95 117.4 0 0
390 124 127.45 0 0
400 133.95 137.45 126.7 0
410 143.9 147.4 0 0
420 153.9 157.4 0 0
430 163.95 167.45 0 0
440 174 177.45 0 0
450 183.95 187.4 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 257.8 261.75 273.1 1
10 252 256.8 252.73 0
15 247.5 252 186.06 0
20 243 246.95 228.22 0
25 238.1 242.1 184.65 1
30 233.25 237.1 199.1 10
35 228.4 232.4 240.37 1
40 223 227.9 161.68 5
45 218.7 222.65 201.92 57
50 213.85 217.6 225.28 1992
60 204.2 208.15 219.02 270
70 194.55 198.1 203 2524
80 184.9 188.8 197 404
85 179.55 184 197.23 652
90 175.3 179.2 178.31 475
95 170.5 174.4 179.5 103
100 165.2 169.6 166.05 3213
105 160.9 164.8 168.76 176
110 156.2 160 152.8 522
115 151.35 155.3 141.16 338
120 146.35 150.25 147.2 1362
125 141.9 145.8 144.7 489
130 137.1 140.8 140 1402
135 132.45 136 138.66 680
140 127.8 130.6 141.83 1034
145 123.1 126.6 119.52 475
150 118.5 121.3 117.44 509
155 113.85 116.35 129.99 296
160 109.5 112.25 111.75 927
165 104.7 107.6 103.1 486
170 101.35 102.3 93.6 1115
175 96.85 98.2 97 821
180 92.45 93.4 93.78 906
185 88.1 89.3 86.37 989
190 83.85 84.95 84.4 762
195 79.65 80.6 80.67 1144
200 75.45 76.35 76 13368
205 70.8 72.2 70.51 118
210 67.35 68.05 67.05 5756
215 62.85 64.15 59.84 108
220 59.5 60.25 59.28 3330
225 55.1 56.55 53 76
230 51.95 52.7 50.04 4999
235 47.8 49.1 46.97 229
240 44.9 45.7 44.63 5904
245 40.95 42.65 41.67 274
250 38.35 39 37.85 16251
255 34.95 36 35.03 273
260 32.25 33.05 32.73 4879
265 29.75 30 29.32 488
270 27.1 27.3 27.1 6874
275 24.55 24.8 23.75 1216
280 22.2 22.55 22.16 5113
285 20 20.25 19.95 1117
290 17.95 18.15 17.9 13901
295 16.05 16.3 16.05 551
300 14.35 14.65 14.17 21365
305 12.75 13 12.82 1998
310 11.35 11.65 11.47 3615
315 10.05 10.25 10.25 1626
320 8.9 9.1 8.75 9739
325 7.85 8.05 7.77 1820
330 6.95 7.1 6.8 2668
335 6.1 6.3 6.16 456
340 5.4 5.55 5.45 1829
345 4.75 4.95 5.04 197
350 4.2 4.35 4.2 7592
360 3.25 3.4 3.25 2616
370 2.57 2.66 2.57 3936
380 2.02 2.09 2.11 1863
390 1.59 1.68 1.68 459
400 1.28 1.33 1.29 1091
410 1.02 1.08 1.04 574
420 0.83 0.9 0.81 660
430 0.67 0.75 0.78 371
440 0.54 0.62 0.59 129
450 0.45 0.53 0.5 1596
460 0.35 0.48 0.4 38
470 0.29 0.4 0.35 45
480 0.24 0.36 0.25 190
490 0.2 0.29 0.29 49
500 0.16 0.26 0.26 353
510 0.14 0.23 0.18 46
520 0.11 0.2 0.16 337
530 0.11 0.22 0.14 1315

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.13 0.01 105
10 0 0.63 0.01 1097
15 0 1.12 0.01 629
20 0 1.12 0.01 2871
25 0 1.12 0.01 597
30 0.01 1.12 0.04 1174
35 0.01 1.05 0.03 1401
40 0 2.13 0.03 315
45 0 1.03 0.03 673
50 0.03 0.05 0.05 4836
60 0.05 0.06 0.07 1617
70 0.07 0.18 0.11 272
80 0.14 0.18 0.16 3461
85 0.15 0.21 0.21 237
90 0.21 0.25 0.23 1654
95 0.24 0.29 0.3 2543
100 0.3 0.34 0.32 2013
105 0.35 0.4 0.37 2778
110 0.41 0.47 0.43 1518
115 0.48 0.55 0.5 1425
120 0.57 0.64 0.68 1574
125 0.67 0.74 0.77 3283
130 0.79 0.86 0.8 1166
135 0.92 1 0.95 1518
140 1.07 1.17 1.11 1329
145 1.25 1.33 1.29 1071
150 1.45 1.53 1.56 2038
155 1.68 1.76 1.73 788
160 1.93 2.02 2 3151
165 2.23 2.31 2.35 1519
170 2.55 2.65 2.63 2588
175 2.94 3.05 3 1794
180 3.35 3.45 3.45 3200
185 3.8 3.95 4.02 1627
190 4.35 4.45 4.75 2560
195 4.95 5.1 5.05 1901
200 5.6 5.75 5.85 11684
205 6.3 6.5 7.19 379
210 7.1 7.25 7.78 2687
215 8 8.2 8.71 483
220 9 9.15 9.18 9677
225 9.95 10.25 10.25 1411
230 11.25 11.45 11.65 4977
235 12.55 12.75 13.3 399
240 13.95 14.15 15 8587
245 15.45 15.7 16.4 839
250 17.15 17.4 17.7 3507
255 19 19.2 20.4 1334
260 20.95 21.15 21.3 5499
265 23.1 23.3 23.37 1113
270 25.2 25.6 26.68 2904
275 27.75 28.05 29.6 727
280 30.3 30.7 31.12 2476
285 33.15 33.8 35.37 149
290 35.75 37.05 38.45 972
295 37.65 41.4 40.55 32
300 41.25 44 42.7 5199
305 44.9 48.25 38.85 16
310 48.1 52 53.5 69
315 52 55.85 49.67 3
320 56.2 59.95 54 75
325 60.4 64.1 58 2
330 64.55 68.4 57 109
335 70.35 73 0 0
340 73.9 77.6 75.86 1
345 78.7 82.45 69.2 1
350 83.4 87.35 83.58 21
360 93.35 97.35 86.05 0
370 103 108 90.5 0
380 113 118 101.61 0
390 123.35 127.35 110.85 0
400 133.4 137.35 115.05 0
410 143.4 147.35 140.2 0
420 153.4 157.35 0 0
430 163.65 167.35 0 0
440 173.4 177.35 0 0
450 183.65 187.35 176.02 0
460 193.65 197.35 185.84 0
470 203.35 207.35 0 0
480 213.2 218 0 0
490 223 227.8 0 0
500 233.35 237.3 0 0
510 243.35 247.3 0 0
520 253.35 258 0 0
530 263.65 267.35 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 257.8 262 254.67 47
10 252.85 256.75 260 42
15 247.9 251.85 252.65 10
20 243 247 245.64 10
25 238.15 242.15 172.1 5
30 233.35 237.3 192.4 4
35 228.5 232.5 0 5
40 223.7 227.65 231.83 39
45 218.85 222.85 213.4 2
50 214.05 218.05 212.5 178
60 204.45 208.4 213.71 124
70 194.8 198.8 199.24 140
80 185.2 189.15 183.4 329
85 180.4 184.35 174.79 107
90 175.65 179.3 177.96 395
95 170.85 174.75 181.25 24
100 166.1 170.05 167.87 532
105 161.3 165.2 171.23 73
110 156.55 160.5 167.25 251
115 151.8 155.75 163.38 98
120 147.05 151 149.1 552
125 142.4 146.3 149.8 279
130 137.65 141.55 131.63 427
135 133.05 136.15 130.9 1573
140 128.35 130.8 137.55 1563
145 123.75 126.2 125.75 6398
150 119.1 122 120.52 1720
155 114.55 116.95 112.55 157
160 110.35 112.8 107.06 685
165 105.8 108.8 106.58 324
170 102.1 103.45 101 1268
175 97.7 98.8 97.88 1521
180 93.35 94.55 94 968
185 89 90.25 87 803
190 84.75 85.9 82.3 1131
195 80.65 81.55 79.5 734
200 76.5 77.4 76.4 14091
210 68.45 69.2 68.08 2357
220 60.7 61.45 61.12 7457
230 53.3 53.9 53.7 9714
240 46.3 47.05 46.5 8472
250 39.8 40.5 40.01 11404
260 33.8 34.35 33.94 15009
270 28.55 28.8 28.7 11031
280 23.65 23.9 23.8 31433
290 19.35 19.65 19.35 6434
300 15.7 15.85 15.82 37042
310 12.6 12.75 12.65 12759
320 10 10.2 10 23708
330 7.95 8.1 7.97 14569
340 6.25 6.4 6.2 2997
350 4.95 5.1 4.92 16710
360 3.9 4.05 3.88 3279
370 3.1 3.2 3.25 3009
380 2.47 2.54 2.37 1480
390 1.97 2.03 1.97 1349
400 1.57 1.64 1.58 3877
410 1.28 1.34 1.21 1382
420 1.04 1.1 1.03 1891
430 0.87 0.91 0.87 1187
440 0.71 0.75 0.71 1165
450 0.61 0.65 0.63 16339
460 0.47 0.56 0.47 94
470 0.39 0.48 0.48 160
480 0.34 0.4 0.36 7136
490 0.29 0.34 0.3 591
500 0.24 0.29 0.26 1158
510 0.19 0.27 0.23 82
520 0.16 0.24 0.2 316
530 0.17 0.24 0.2 3292
540 0.12 0.39 0.15 376
550 0.12 0.25 0.14 4596

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 2.13 0.02 143
15 0 2.13 0.01 83
20 0 1.16 0.02 3437
25 0 1.16 0.03 2620
30 0 2.14 0.03 46
35 0 2.15 0.02 117
40 0 1.06 0.02 1018
45 0.01 2.05 0.05 86
50 0.05 0.48 0.05 2900
60 0.08 0.15 0.09 886
70 0.1 0.17 0.12 170
80 0.17 0.21 0.19 742
85 0.19 0.25 0.2 338
90 0.24 0.28 0.27 1635
95 0.29 0.33 0.35 927
100 0.35 0.38 0.42 3713
105 0.42 0.45 0.52 2345
110 0.48 0.53 0.57 685
115 0.56 0.61 0.64 763
120 0.66 0.72 0.71 2941
125 0.77 0.83 0.83 843
130 0.9 0.97 1.05 3818
135 1.05 1.1 1.13 1563
140 1.21 1.29 1.29 2183
145 1.41 1.48 1.69 10668
150 1.64 1.68 1.7 4863
155 1.87 1.96 2.18 974
160 2.15 2.23 2.29 5345
165 2.47 2.56 2.82 4026
170 2.83 2.91 2.92 9353
175 3.2 3.35 3.15 3387
180 3.65 3.8 3.87 8728
185 4.15 4.3 4.4 5494
190 4.75 4.85 5.15 6624
195 5.35 5.5 5.51 4183
200 6.05 6.2 6.2 20662
210 7.65 7.8 7.9 13612
220 9.5 9.75 9.8 13287
230 11.9 12.1 12.3 11400
240 14.65 14.9 15.11 15828
250 17.95 18.15 18 12149
260 21.75 22 22.42 6372
270 26 26.4 26.6 5220
280 31.2 31.5 31.95 3297
290 36.6 37.25 37.9 1536
300 43.1 44.5 46.72 793
310 48.65 52.5 47.45 223
320 56.45 60.25 60.84 286
330 65.25 68.65 67.35 198
340 74.1 78 75.2 3
350 83.7 87.4 87 5
360 93.4 97.35 97.45 0
370 103 108 108.05 0
380 113 118 107.1 0
390 123.35 127.35 117.46 0
400 133.4 137.35 145.55 0
410 143.4 147.35 0 0
420 153.4 157.35 165 0
430 163.35 167.35 169.53 0
440 173.35 177.35 162.08 0
450 183.35 187.35 245.9 0
460 193.35 197.35 0 0
470 203 207.55 0 0
480 213.65 217.35 0 0
490 223 228 0 0
500 233 238 0 0
510 243.35 247.35 0 0
520 253 257.55 0 0
530 263.35 267.3 260.32 0
540 273 278 0 0
550 283 288 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 257.8 261.8 259.36 1
10 252.85 256.8 0 0
15 247.5 252.5 244.87 1
20 242.5 247.5 0 0
25 237.5 242.5 0 0
30 233 238 0 0
35 228 233 0 0
40 223.5 228.5 0 0
45 218.5 223.5 0 0
50 214.55 218.55 211.1 10
55 209.8 213.8 210.45 74
60 205.1 209.05 198.5 16
65 200.35 204.35 192.9 5
70 195.65 199.6 192.88 5
75 190.95 194.65 177.18 43
80 186.25 190.2 189 235
85 181.35 185.5 183.5 99
90 176.9 180.8 124.8 15
95 172.2 176.15 165.15 40
100 167.55 171.5 169.55 158
105 162.95 166.6 178 36
110 158.35 162.25 169.8 77
115 153.7 157.65 151.03 215
120 149.2 152.8 150.58 151
125 144.65 148.25 135 152
130 140.1 142.6 149 317
135 135.6 138.7 151.45 136
140 131.1 133.7 132 271
145 126.65 129.6 141.69 154
150 122.75 125.4 138.55 336
155 117.8 120.75 132.55 152
160 113.65 116.4 116.5 322
165 109.75 112.05 109.05 164
170 105.45 107.9 107.3 319
175 101.25 103.7 110.45 407
180 97.65 99.35 94.9 941
185 93.1 95.7 90.3 150
190 90.1 91.45 86.17 679
195 85.2 87.5 86.68 350
200 82.2 83.2 82.4 7321
210 74.65 75.5 74.25 3526
220 67.4 68.35 66.7 3964
230 60.45 61.3 60.1 3496
240 53.9 54.85 53.8 1392
250 47.75 48.6 47.93 2687
260 42 42.35 42 5669
270 36.7 37.1 36.8 4139
280 31.85 32.1 30.3 8162
290 27.4 27.85 26.6 2596
300 23.45 23.85 23.35 4967
310 20 20.35 19.9 1743
320 17 17.35 16.95 3265
330 14.35 14.7 13.95 3747
340 12.1 12.3 11.5 2058
350 10.15 10.4 10 3354
360 8.5 8.85 8.09 535
370 7.1 7.35 7.55 281
380 5.95 6.2 6.09 313
390 5 5.25 4.75 390
400 4.2 4.4 4.28 1088
410 3.55 3.75 3.58 362
420 3 3.2 3 353
430 2.54 2.7 2.65 554
440 2.16 2.31 2.22 305
450 1.85 1.95 1.8 1498
460 1.58 1.68 1.61 444
470 1.35 1.49 1.32 144
480 1.17 1.3 1.14 100
490 1.05 1.14 0.99 27
500 0.89 1.02 0.95 234
510 0.78 0.89 1.11 20
520 0.68 0.81 1.02 89
530 0.6 0.73 0.66 307
540 0.53 0.66 0.59 39
550 0.45 0.61 0.49 265

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.73 0.01 13
10 0 2.71 0.01 7
15 0 2.64 0.05 2
20 0 2.54 0.02 1
25 0 2.43 0.06 40
30 0.01 0.8 0.08 37
35 0.02 2.15 0.11 106
40 0.04 1.99 0 0
45 0.06 1.81 0.07 139
50 0.09 0.15 0.15 708
55 0.11 1.34 0.15 18
60 0.15 0.22 0.18 65
65 0.18 0.46 0.19 28
70 0.22 0.32 0.3 29
75 0.27 0.37 0.33 530
80 0.33 0.44 0.4 153
85 0.41 0.51 0.48 67
90 0.5 0.6 0.5 55
95 0.59 0.7 0.67 160
100 0.71 0.79 0.81 1335
105 0.83 0.94 0.91 431
110 0.97 1.09 1.08 76
115 1.14 1.25 1.23 48
120 1.32 1.43 1.24 455
125 1.51 1.59 1.55 593
130 1.74 1.83 1.9 402
135 1.98 2.11 2.27 464
140 2.26 2.39 2.43 170
145 2.57 2.71 2.71 254
150 2.92 3.05 3.07 3076
155 3.3 3.45 3.65 159
160 3.75 3.85 4.2 1348
165 4.2 4.35 4.45 1498
170 4.7 4.85 4.9 2028
175 5.25 5.45 5.9 880
180 5.9 6.05 5.98 2621
185 6.55 6.75 6.8 748
190 7.3 7.5 7.95 1104
195 8.15 8.3 8.39 4549
200 9 9.2 9.45 4173
210 11 11.2 11.73 1650
220 13.35 13.55 13.73 2183
230 16 16.3 16.22 2851
240 19.1 19.4 19.13 2662
250 22.45 22.9 23.25 3311
260 26.6 26.9 27.29 3343
270 31.05 31.4 33.5 1447
280 36 36.4 37.94 1016
290 41.1 42 41.83 384
300 46.8 48.9 48.3 188
310 54.25 55.85 53.85 180
320 59.65 63.3 65.5 54
330 67.35 71.3 73.6 41
340 75.65 79.25 70.45 32
350 84.4 88.35 75.1 50
360 93.7 97.6 96.3 15
370 103.45 107.35 94.5 0
380 113 118 119.35 0
390 123 128 119.3 0
400 133 138 125.05 0
410 143.4 147.35 143.1 0
420 153.4 157.35 152.95 0
430 163.4 167.35 167.8 0
440 173 177.55 0 0
450 183 188 171.94 0
460 193.35 197.35 186.3 0
470 203.35 207.35 0 0
480 213 218 203.65 0
490 223 228 0 0
500 233.4 237.3 0 0
510 243 248 0 0
520 253.35 257.35 0 0
530 263 268 0 0
540 273.65 277.35 0 0
550 283 288 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 257 262 259.42 1
10 252.5 257.5 250.59 2
15 247.5 252.5 231.29 25
20 242.5 247.5 0 0
25 238 243 0 0
30 233 238 233.95 6
35 228.5 233.5 0 0
40 224 229 224.25 3
45 219 224 207.77 16
50 214.5 219.5 215.52 933
55 210 215 225.9 331
60 205.5 210.5 221.03 341
65 201 205.5 210.3 157
70 196 201 212.18 183
75 191.5 196.5 190.18 131
80 187 192 184.12 415
85 182.5 187.5 185.56 436
90 178 183 176.06 119
95 173.5 178.5 185.75 85
100 169 174 165.79 382
105 164.5 169.5 163.81 128
110 160 165 172.15 214
115 155.5 160.5 167.17 386
120 151 156 160.44 248
125 146.5 151.5 143.75 459
130 142.5 147 141.96 362
135 138 142.05 150.15 104
140 134 137.85 130.75 501
145 129.5 133.6 126.51 592
150 125.5 129 127.38 742
155 121 126 117.9 139
160 117 121.4 118.7 410
165 113 117.5 115.35 369
170 109 113.2 112.62 568
175 105 108.3 103 383
180 101 104.35 98.58 937
185 97 100.9 95.25 1398
190 93.5 97.65 95.74 692
195 89.55 94 92.95 425
200 86.75 89.2 85.31 4302
205 83.5 85.55 81.92 1036
210 79.7 83 80.48 1020
215 76.1 80 77.04 982
220 72.1 75.5 70.33 1426
225 69.75 71.45 70.85 2080
230 65.65 68.45 64.65 1775
235 62.55 67 64.4 517
240 59.25 64 59.76 889
245 58.25 59.5 56.07 594
250 53.85 57.4 55.23 4401
255 50.5 53.45 53.55 634
260 48.7 50.6 49.6 2525
265 45.85 48.55 46 738
270 43.75 45.35 42.09 2730
275 42.35 43.8 42.58 512
280 40 41.6 38.88 2196
285 37.75 38.15 36.65 670
290 35.6 37 33.4 1741
295 33.5 33.9 33.6 329
300 31.55 31.95 31.5 6791
305 29.65 31.1 28.8 785
310 27.85 29.3 27.23 771
315 26.15 27.6 24.35 1206
320 24.55 26.65 23.8 623
325 23 23.4 21.2 410
330 21.55 22.95 21.14 472
335 20.2 21.45 20.04 1839
340 18.9 20.3 18.73 297
345 17.65 18.05 17.92 109
350 16.5 16.9 16.69 910
355 13.7 17.6 20.35 1807
360 14.4 14.8 14.55 438
365 13.45 13.85 13.65 231
370 12.55 12.95 12.5 217
375 11.7 12.1 10.75 237
380 10.95 12.5 10.95 422
385 10.2 10.6 8.95 136
390 9.5 9.8 10.1 221
395 8.85 9.25 6.65 389
400 8.25 8.6 8.29 4821
405 7.7 8.05 6.32 83
410 6 7.5 6.85 97
415 6.7 7 7.35 78
420 6.25 6.55 6.65 325
425 5.85 6.1 5.15 181
430 5.45 5.75 5.45 332
435 5.1 5.35 5.46 203
440 4.75 5 4.75 8403
450 4.15 4.35 4.25 210
460 3.65 3.9 3.9 34
470 3.15 3.45 3.25 115
480 2.8 3.05 2.85 33
490 2.47 2.67 1.72 33
500 2.18 2.38 2.38 584
510 1.93 2.13 2.07 66
520 1.53 1.86 1.56 24
530 1.52 1.71 0.01 302
540 1.36 1.55 1.4 49
550 1.22 1.39 1.36 390

Puts

Strike Bid Ask Last Price Open Interest
5 0 4.3 0.01 32
10 0 3.8 0 0
15 0 3.8 0 0
20 0 3.95 0 0
25 0 3.8 0.05 10
30 0 0.08 0.07 41
35 0 3.9 0.07 65
40 0.1 3.9 0.15 1
45 0 3.9 0.17 1
50 0.21 0.28 0.26 600
55 0.21 0.34 0.29 37
60 0.27 0.4 0.35 122
65 0.35 0.48 0.43 488
70 0.44 0.57 0.5 196
75 0.54 0.67 0.63 86
80 0.65 0.78 0.79 270
85 0.78 0.92 0.93 76
90 0.93 1.07 1.07 66
95 1.09 1.24 1.2 30
100 1.29 1.41 1.42 1349
105 1.46 1.62 1.52 113
110 1.67 1.84 1.64 832
115 1.91 2.08 1.85 874
120 2.18 2.35 2.46 544
125 2.47 2.64 2.15 543
130 2.8 2.95 2.8 354
135 3.15 3.35 3.45 277
140 3.5 3.75 3.8 2464
145 3.95 4.2 4.2 238
150 4.4 4.65 4.85 1053
155 4.95 5.15 4.4 295
160 5.5 5.75 5.8 927
165 6.1 6.35 5.55 1039
170 6.75 7.05 7.55 835
175 7.45 7.75 6.65 1881
180 8.25 8.55 8.3 2968
185 9.05 9.35 9.34 938
190 9.95 10.3 10.3 1275
195 10.95 11.25 11.4 1550
200 12 12.3 13.1 5521
205 13.1 13.4 13.98 403
210 14.3 14.6 15 1175
215 15.55 15.95 15.95 935
220 16.9 18.95 18.03 851
225 17.45 18.7 15.7 867
230 19.85 20.2 19.67 1750
235 21.45 21.85 22.83 668
240 23.15 23.55 23.58 1785
245 24.95 25.35 25.79 457
250 26.85 27.3 27.39 3250
255 28.85 29.3 28.27 430
260 30.95 31.4 32.8 852
265 32.35 33.6 34.39 355
270 35.45 35.95 35.23 598
275 37.9 38.35 39.45 402
280 39.4 40.9 40.65 967
285 41.7 44.9 36.6 345
290 44.4 48.1 49.08 763
295 47.2 49.9 54.23 358
300 50.3 53.6 57.45 282
305 53.25 56.7 47.15 72
310 58 60 60.89 267
315 59.6 63.3 64.2 51
320 63.3 66.45 68.9 319
325 66.75 70.5 68.26 26
330 70.95 74.1 64.45 54
335 74.4 78.5 67.8 17
340 77.5 82.45 79.51 16
345 81.5 86.5 72.75 36
350 85.5 90.5 76.8 61
355 90 95 81.7 41
360 94.5 99 90.45 6
365 99 103.5 97.35 8
370 103.5 108.5 108.02 0
375 108 113 107.78 0
380 113 118 107.15 0
385 118 123 107.36 0
390 123 128 112.09 0
395 128 133 109.3 0
400 133 138 125.27 0
405 138 143 0 0
410 143 148 0 0
415 148 153 0 0
420 153 158 0 0
425 158 163 0 0
430 163 168 0 0
435 168 173 0 0
440 173 178 204.02 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 0 0
510 243 248 0 0
520 253 258 0 0
530 263 268 0 0
540 273 278 0 0
550 283 288 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 257 262 260.05 21
10 252.5 257.5 249.67 26
15 247.5 252.5 245.12 9
20 242.5 247.5 258.54 10
25 238 243 238.42 4
30 233.5 238.5 244.24 2
35 228.5 233.5 241.75 4
40 224 229 234 14
45 219.5 224.5 231.5 5
50 215 220 227.12 54
60 205.5 210.5 203.2 5
70 196.5 201.5 197.75 144
80 187.5 192.5 186 39
90 178.5 183.5 189.7 110
100 169.5 174.5 183.95 118
110 160.5 165.5 163 61
120 151.5 156.5 148.25 33
125 147.5 152 159.3 6
130 143 148 155.05 74
135 138.5 142.2 150.8 59
140 134.5 139 129.01 64
145 130 135 141.5 12
150 126 131 129.19 84
155 122 126.5 125.25 46
160 118 122.5 116.6 857
165 113.5 118.5 127.71 95
170 110 114.5 112.88 97
175 106.85 109.25 108 103
180 102.15 105.5 103.97 194
185 98 101.5 105.63 475
190 95.65 97.45 106.29 123
195 91.9 93.75 90.5 65
200 88.65 91.5 84.45 924
210 80.9 84.35 80.6 249
220 74.25 77.95 75.5 779
230 66.5 70.1 67.2 663
240 62.65 63.1 62.65 1937
250 56.9 57.3 55.75 1994
260 51.4 51.8 51 2814
270 46.25 46.65 46 2686
280 41.4 43 40.32 2567
290 37 37.35 36.16 1514
300 32.95 33.3 33.18 5140
310 29.2 29.6 29 855
320 25.85 26.2 25.8 2757
330 21.6 24.95 23.66 1162
340 20.05 20.4 19.94 2568
350 17.65 18.9 17.28 6084
360 15.45 15.85 14.6 1058
370 13.55 13.95 12.79 384
380 11.85 12.25 11.85 3713
390 10.4 10.75 10.97 574
400 9.1 9.4 9.25 1796
410 7.95 8.3 7.5 376
420 6.95 7.25 7.07 256
430 6.1 6.35 6.12 158
440 5.35 5.6 5.6 956
450 4.7 4.95 4.8 1656
460 4.1 4.35 4.15 74
470 3.6 3.9 3.65 310
480 3.2 3.45 3.25 87
490 2.83 3 2.7 142
500 2.52 2.72 2.54 619
510 2.23 2.44 2.45 893
520 1.98 2.17 2.05 742
530 1.77 1.95 1.82 2249

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 394
10 0 3.85 0.05 5
15 0 3.9 0.05 1
20 0 0.1 0.08 2
25 0 3.8 0.03 201
30 0.05 3.9 0.05 361
35 0 3.85 0.07 18
40 0 4 0.13 19
45 0 3.85 0.17 11
50 0.17 0.3 0.28 2242
60 0.3 0.44 0.43 65
70 0.49 0.62 0.6 22
80 0.7 0.85 0.72 30
90 0.99 1.14 1.09 27
100 0.09 2.5 1.42 199
110 1.76 1.93 1.96 24
120 2.28 2.46 2.45 204
125 2.59 2.77 2.68 17
130 2.92 3.1 3.01 71
135 3.25 3.5 3.49 114
140 3.65 3.9 3.9 200
145 4.1 4.35 4.5 51
150 4.6 4.85 4.8 249
155 5.1 5.4 5.25 58
160 5.7 5.95 6.1 392
165 5.35 6.6 6.45 413
170 7 7.3 7.55 1076
175 7.75 8.05 7.9 255
180 8.55 8.85 8.73 1712
185 9.45 9.7 9.63 273
190 10.35 10.65 10.7 911
195 11.35 11.65 11.63 609
200 12.4 12.7 12.8 1627
210 14.75 15.1 15.13 882
220 16.45 18.95 18.02 4774
230 20.45 20.8 21.91 850
240 23.75 24.2 25.36 1050
250 27.55 27.95 29 3231
260 31.65 32.05 33 1397
270 35.35 36.6 35.9 562
280 40.05 41.6 43.27 1395
290 44.95 47 48.05 286
300 50.75 54.15 54.85 878
310 56.6 60.45 61.4 191
320 63.75 67.3 68.32 46
330 70.8 74.2 75.72 97
340 78 82.7 83.55 64
350 86.25 90.4 89.55 167
360 94.5 99.5 98.8 46
370 103.5 108.5 93 37
380 113 118 111.02 0
390 123 128 116.31 13
400 133 138 125.37 0
410 143 148 132.09 0
420 153 158 155.51 0
430 163 168 0 0
440 173 178 180.46 0
450 183 188 180.74 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 230.95 0
510 243 248 0 0
520 253 258 0 0
530 263 268 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 170 175 168.49 117
105 165.5 170.05 180.33 17
110 161 166 165.77 5
115 156.5 161.5 159.05 8
120 152.5 157 148.75 33
125 148 153 155.97 21
130 143.5 148.5 160 4
135 139.5 144 125.02 5
140 135 140 147.45 50
145 131 136 141.52 105
150 127 131.5 124.01 225
155 123 127.5 119.05 27
160 119 123.5 115.05 13
165 115 120 111.5 23
170 111 115.5 117.52 22
175 107 110.7 109.43 65
180 103 108 109.66 25
185 99.5 103 114.99 17
190 96.2 99.65 95.95 221
195 92 96.3 92.47 57
200 89.15 91.85 85.68 280
210 81.5 85.2 81.5 90
220 75 79.15 74.44 196
230 68.55 71.7 71.2 524
240 62.8 65.65 63.75 229
250 57.55 60.3 58.97 564
260 51.45 54.85 53.4 536
270 47.45 49.5 47.02 860
280 43.6 43.95 41.49 705
290 39.2 40.65 39.82 452
300 35.15 36.6 35.65 1640
310 31.4 33.2 30.75 608
320 28 29.4 27.45 214
330 24.9 26.75 25.25 385
340 22.05 23.5 21.65 561
350 19.55 20.85 19.37 913
360 17.25 18.35 16.95 222
370 15.25 16.55 15.3 266
380 13.4 15.05 13.2 89
390 11.85 13.2 16.06 60
400 10.4 10.85 10.45 156
410 8.25 10.55 9.2 61
420 8.1 8.45 8.1 72
430 7.1 7.45 8.17 48
440 6.3 6.6 6.25 42
450 5.55 5.85 5.75 139
460 4.9 5.2 4.9 52
470 4.35 4.65 4.48 227
480 3.85 4.15 4.13 26
490 3.4 3.6 3.4 17
500 3.05 3.3 3.15 123
510 2.72 2.93 2.88 23
520 2.43 2.64 2.33 26
530 2.18 2.42 2.21 56
540 1.96 2.19 2.05 106
550 1.76 1.98 1.83 1521

Puts

Strike Bid Ask Last Price Open Interest
100 1.42 1.6 1.61 235
105 1.64 1.82 1.94 31
110 1.89 2.08 2.22 10
115 2.16 2.36 2.33 29
120 2.46 2.66 2.55 108
125 2.79 3 2.82 13
130 3.15 3.4 3.51 116
135 3.55 3.8 3.78 125
140 3.95 4.25 3.48 208
145 4.45 4.75 4.72 16
150 5 5.25 5.15 193
155 5.55 6.8 5.82 53
160 6.1 6.45 6.62 22
165 5.65 7.15 7.13 69
170 7.55 9.05 7.86 37
175 8.35 8.65 8.7 160
180 9.15 9.5 9.25 42
185 10.05 10.4 8.6 88
190 11.05 11.35 11.26 204
195 12.05 12.35 13.65 113
200 13.15 13.45 13.48 1649
210 15.55 15.9 15.3 316
220 18.3 18.65 18.13 288
230 21.3 21.7 23.85 170
240 23.9 25.1 25.5 293
250 28.5 28.95 28.52 147
260 32.65 33.1 33.35 251
270 37.2 37.7 37.45 246
280 41.4 42.7 42.17 127
290 47.5 49.9 50.54 43
300 51.85 54.05 56.55 1112
310 58.05 60.2 54.64 47
320 64.3 68.55 69.95 79
330 71.85 75.8 77.6 11
340 78.85 83.5 74.62 4
350 87.55 91 81.7 208
360 95 100 94 11
370 104 109 102.7 1
380 113 118 111.82 2
390 123 128 0 0
400 133 138 126.65 0
410 143 148 0 0
420 153 158 0 0
430 163 168 0 0
440 173 178 0 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 209.65 0
500 233 238 0 0
510 243 248 0 0
520 253 258 0 0
530 263 268 0 0
540 273 278 0 0
550 283 288 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 257.5 262.5 252.65 5
10 252.5 257.5 249.55 0
15 247.5 252.5 0 0
20 243 248 0 0
25 238.5 243.5 240.11 0
30 234 239 0 0
35 229.5 234.5 221.31 1
40 225 230 224.04 4
45 220.5 225.5 0 0
50 216 221 229.08 496
60 207 212 209.78 76
70 198.5 203.5 199.52 65
80 189.5 194.5 196.5 103
90 181 186 173.73 9
100 172.5 177.45 175.85 106
110 164 169 163.55 9
120 156 160.5 153.01 36
125 152 156.5 148 68
130 147.5 152.5 148.42 12
135 143.5 148.5 140.52 17
140 139.5 144.5 137.55 26
145 136 140.5 136.2 21
150 132 136.5 134 76
155 128 132.5 129.8 47
160 124.1 128.5 126.05 115
165 120.5 124.55 121.15 107
170 116.5 121.5 131.5 22
175 113 117.5 114.47 36
180 109.5 114 109.86 232
185 106 110.5 106 30
190 102.5 106.45 99.8 346
195 99 103.45 101.81 1774
200 95.5 100.3 97.97 447
210 89 94 90.5 322
220 84 86.3 85 462
230 76.55 81.5 79 577
240 71 74.65 73.25 917
250 66 69.15 67.82 1715
260 60 65 62.75 766
270 56.3 58.7 57.7 652
280 50.6 55.5 52.39 907
290 48.3 49.15 48.5 538
300 44.3 45.05 44.15 1509
310 40.5 41.15 40.8 652
320 36.95 37.75 37.15 973
330 33.55 34.45 34.26 275
340 30.6 31.4 30.85 165
350 27.8 28.6 27.9 837
360 25.2 26 24.62 296
370 22.85 23.65 21.9 185
380 20.7 21.45 20.39 173
390 18.7 19.5 19.11 40
400 16.9 17.7 17.51 402
410 15.3 16.05 15.35 88
420 13.8 14.6 13.4 23
430 12.5 13.25 12.3 75
440 11.3 12.05 11.64 105
450 10.25 10.85 10.75 36
460 9.25 9.95 8.95 29
470 8.4 9.05 8.35 133
480 7.6 8.2 7.28 74
490 6.85 7.55 6.8 37
500 6.25 6.85 6.45 392
510 5.65 6.3 6 231
520 5.15 5.8 5.35 550

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.02 102
10 0 3.8 0.03 1
15 0 3.8 0 0
20 0 4.3 0.08 12
25 0 3.9 0.11 5
30 0 3.95 0.07 72
35 0.12 3.85 0.14 166
40 0 0.25 0.22 1026
45 0.15 0.39 0.23 24
50 0.33 0.45 0.39 162
60 0.42 0.69 0.55 261
70 0.66 0.98 0.89 17
80 0.01 1.36 1.4 108
90 0.86 2.04 1.83 39
100 0.66 2.44 2.26 55
110 0.87 3.05 2.99 326
120 2.88 4.85 3.8 40
125 2.76 5.95 3.7 11
130 4.35 4.75 4.54 42
135 4.75 5.3 5 138
140 5.3 5.85 5.67 115
145 6 6.45 6.23 104
150 6.6 7.05 6.85 155
155 7.3 7.8 7.71 415
160 8.05 8.45 8.28 193
165 8.8 9.4 8.75 460
170 9.65 10.25 10.01 580
175 10.55 11.15 11.16 192
180 11.45 12 11.86 394
185 12.55 13.2 13.02 327
190 13.65 14.3 14.3 851
195 14.8 15.45 15.21 236
200 16 16.65 16.4 1014
210 18.65 19.35 19.11 944
220 21.55 22.3 22.1 322
230 24.9 25.5 25.37 214
240 28.35 29.15 28.93 733
250 32.35 33.05 34.15 771
260 36.6 37.3 37.07 734
270 41.1 41.95 41.63 147
280 46.05 46.9 47.94 126
290 49.5 52.4 53.37 96
300 55.05 58.05 60.55 140
310 61.25 65.9 58.45 15
320 67.5 72.35 64.2 23
330 74.5 77.4 70.21 39
340 81.5 86.5 76.92 76
350 89 94 81.2 34
360 97.5 102 92.91 11
370 105.5 110.5 98.95 3
380 114.85 119 117.9 6
390 123.5 128.5 128.5 0
400 133 138 143.06 0
410 143 148 0 0
420 153 158 0 0
430 163 168 0 0
440 173 178 0 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 0 0
510 243 248 0 0
520 253 258 244.91 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 →