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: 2026-02-04

Calls

Strike Bid Ask Last Price Open Interest
175 92.8 95.9 0 0
180 87.8 91.1 0 0
185 82.8 86.25 79.19 1
190 77.8 80.95 79.97 2
195 72.8 76.15 75.07 1
200 67.8 70.95 55.77 1
205 62.8 65.95 59.17 1
210 57.6 61.6 0 0
215 52.75 56.5 48.7 1
220 47.75 50.9 48.5 1
225 42.8 45.95 46 26
227.5 40.3 43.45 0 0
230 37.8 41.2 34.23 6
232.5 35.3 38.45 38.4 2
235 32.8 35.95 34.14 8
237.5 30.3 33.5 25.41 2
240 27.8 30.95 29.5 61
242.5 25.3 28.5 26.29 3
245 23.3 25.65 24.74 82
247.5 20.3 23.45 16.53 27
250 17.9 20.85 18.89 217
252.5 15.45 18.1 16.97 260
255 12.95 15.25 14.42 723
257.5 11.65 12.35 11.98 1053
260 9.35 9.85 9.48 1871
262.5 6.85 7.35 7.15 1445
265 4.6 4.9 4.97 5007
267.5 2.77 3 2.84 3317
270 1.3 1.37 1.32 7733
272.5 0.45 0.48 0.47 3790
275 0.13 0.14 0.13 6838
277.5 0.04 0.06 0.05 1763
280 0.01 0.03 0.02 5159
282.5 0.01 0.02 0.01 2448
285 0 0.01 0.01 1335
287.5 0 0.01 0.01 143
290 0 0.01 0.01 539
295 0 0.01 0.01 476
300 0 0.01 0.01 691
305 0 0.01 0.01 3
310 0 0.01 0.01 151
315 0 0.01 0.02 1
320 0 0.01 0.01 17

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.01 0.01 2658
180 0 0.01 0 0
185 0 0.01 0.03 4
190 0 0.01 0 0
195 0 0.01 0.01 102
200 0 0.02 0.04 27
205 0 0.03 0.01 12
210 0 0.26 0.01 1345
215 0 0.04 0.01 442
220 0 0.05 0.02 163
225 0 0.01 0.01 629
227.5 0 0.39 0.02 23
230 0 0.01 0.01 1808
232.5 0 0.01 0.01 50
235 0 0.03 0.01 399
237.5 0 0.02 0.01 112
240 0 0.01 0.01 1162
242.5 0 0.01 0.01 167
245 0 0.01 0.01 419
247.5 0 0.02 0.01 546
250 0.01 0.03 0.02 1620
252.5 0.02 0.03 0.03 1556
255 0.02 0.04 0.02 1451
257.5 0.03 0.04 0.04 2028
260 0.05 0.07 0.05 3274
262.5 0.11 0.13 0.11 3256
265 0.3 0.33 0.29 2817
267.5 0.8 0.85 0.79 1178
270 1.79 1.87 1.76 1108
272.5 3.4 3.55 3.37 214
275 5.35 5.85 5.59 51
277.5 7.65 8.3 6.45 1
280 10.15 10.8 10.95 70
282.5 12.6 14.75 13.55 5
285 14.3 17.25 27.78 0
287.5 16.55 19.75 0 0
290 19.1 22.25 20.41 3
295 24.3 27.25 0 0
300 29.4 32 0 0
305 34.3 37.25 0 0
310 39.4 42 0 0
315 44.3 47.25 0 0
320 49.4 52.05 0 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 158.3 160.9 159.45 1
120 148.3 150.95 149.45 3
125 143.3 146 121.1 3
130 138.3 141 126.73 0
135 133.3 136 134.7 8
140 128.3 130.95 122.87 1
145 123.3 126 116.41 2
150 118.3 121 115.44 14
155 113.35 116.05 109.74 4
160 107.7 111.4 100.97 0
165 103.35 106.3 0 0
170 98.35 101.05 99.4 3
175 93.35 96.05 82.28 1
180 87.95 91.5 93.17 1
185 83.35 86.05 62.94 1
190 78.35 81.05 68.17 29
195 73.35 76.05 73.78 4
200 68.35 71.05 69.7 71
205 63.35 66.05 52.19 12
210 58.35 61.05 55.34 47
212.5 55.85 58.45 40.72 10
215 53.35 55.95 54.64 25
217.5 50.85 53.45 52.16 26
220 48.35 50.9 49.93 177
222.5 45.9 48.45 47.74 22
225 43.5 45.9 44.8 99
227.5 41 43.45 35.6 33
230 38.4 40.9 39.7 722
232.5 35.9 38 37.02 883
235 33.4 35.55 34.25 3170
237.5 30.95 33.5 29.1 310
240 29.35 30.7 29.89 1048
242.5 25.95 28.25 24.88 238
245 24.05 25.75 26.02 541
247.5 21.25 22.9 24.19 886
250 19.35 20.75 19.9 2608
252.5 16.45 18.5 16.5 1959
255 14.55 15.1 14.6 2539
257.5 12.1 12.6 12.25 4278
260 9.85 10.2 9.9 12024
262.5 7.5 7.85 7.88 10392
265 5.55 5.7 5.75 14891
267.5 3.85 3.95 3.95 5534
270 2.44 2.52 2.47 22057
272.5 1.4 1.55 1.42 8748
275 0.71 0.74 0.71 16390
277.5 0.33 0.35 0.34 12782
280 0.14 0.16 0.16 30000
282.5 0.06 0.08 0.08 5711
285 0.02 0.04 0.04 10628
287.5 0.01 0.04 0.01 855
290 0 0.01 0.01 3613
295 0 0.01 0.01 3097
300 0 0.01 0.01 6783
305 0 0.01 0.01 480
310 0 0.01 0.01 215
315 0 0.01 0.01 908
320 0 0.01 0.03 215
325 0 0.01 0.02 390
330 0 0.01 0.01 360
335 0 0.01 0.05 7
340 0 0.01 0.04 3
345 0 0.01 0.04 1
350 0 0.01 0.03 27
355 0 0.01 0 0
360 0 0.01 0 0
365 0 0.01 0 0
370 0 0.01 0 0
375 0 0.01 0 0
380 0 0.01 0 0
385 0 0.01 0.01 1
390 0 0.01 0 0
395 0 0.01 0 0
400 0 0.01 0.01 111

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0 0
120 0 0.01 0 0
125 0 0.01 0.01 0
130 0 0.16 0.06 53
135 0 0.16 0 0
140 0 0.16 0.01 1272
145 0 0.17 0.01 1013
150 0 0.17 0.07 3
155 0 0.17 0.13 1
160 0 0.18 0 0
165 0 0.04 0.01 29
170 0 0.18 0.07 12
175 0 0.03 0.01 50
180 0 0.2 0.01 120
185 0 0.14 0.01 622
190 0 0.21 0.01 1090
195 0 0.01 0.01 2500
200 0 0.01 0.01 4548
205 0 0.03 0.01 383
210 0 0.02 0.01 1093
212.5 0 0.05 0.03 171
215 0 0.05 0.03 1028
217.5 0 0.02 0.04 1322
220 0.01 0.06 0.03 2498
222.5 0.01 0.05 0.02 541
225 0.01 0.02 0.01 1226
227.5 0.02 0.06 0.03 1204
230 0.02 0.03 0.03 1913
232.5 0.01 0.03 0.03 976
235 0.03 0.05 0.03 1678
237.5 0 0.05 0.04 2259
240 0.04 0.05 0.04 3865
242.5 0.05 0.06 0.05 2316
245 0.05 0.07 0.06 5066
247.5 0.07 0.08 0.07 1431
250 0.08 0.09 0.09 4723
252.5 0.1 0.12 0.11 2853
255 0.14 0.16 0.15 4365
257.5 0.22 0.23 0.21 2263
260 0.35 0.38 0.37 12352
262.5 0.61 0.64 0.62 3446
265 1.05 1.21 1.07 2763
267.5 1.79 1.84 1.81 1896
270 2.75 2.94 2.82 6727
272.5 4.25 4.4 4.25 1345
275 6.05 6.3 6.6 1804
277.5 8 8.5 8.1 16
280 10.35 10.9 10.55 232
282.5 12.75 14.5 11.42 22
285 14.25 17.25 15.15 1
287.5 16.75 19.6 0 0
290 19.3 22.2 18.5 6
295 24.25 27.2 39.67 0
300 29.25 32.25 37.12 0
305 34.25 37.05 45.05 0
310 39.35 42.25 0 0
315 44.25 47.25 0 0
320 49.35 52.25 0 0
325 54.5 57.2 0 0
330 59.25 62.25 73.1 0
335 64.25 67.25 0 0
340 69.25 72.25 0 0
345 74.25 77.25 0 0
350 79.25 82.25 0 0
355 84.25 87.25 0 0
360 89.25 92.25 0 0
365 94.25 97.25 0 0
370 99.25 102.25 0 0
375 104.25 107.25 0 0
380 109.25 112.25 0 0
385 114.25 117.25 0 0
390 119.25 122.25 0 0
395 124.25 127.25 0 0
400 129.25 132.25 0 0

Expiration: 2026-02-09

Calls

Strike Bid Ask Last Price Open Interest
175 92.85 96.3 0 0
180 87.85 91.05 0 0
185 82.7 86.3 0 0
190 77.85 81.45 0 0
195 72.85 76.25 0 0
200 67.85 71.05 0 0
205 62.9 66.05 59.85 1
210 57.9 61.05 45.57 2
215 52.9 56.1 40.57 3
220 47.9 51.1 45 7
222.5 45.4 48.6 46.6 0
225 42.9 46.1 45.06 0
227.5 40.4 43.6 0 0
230 37.9 41 39.78 22
232.5 35.55 38.5 0 0
235 32.95 36.1 26.67 5
237.5 30.45 33.65 33.8 0
240 27.95 30.45 30.35 249
242.5 25.8 28.35 26 165
245 23.75 25.5 25.2 216
247.5 20.75 23.4 17.1 19
250 18.95 20.5 21.14 396
252.5 16.35 18.5 13 142
255 14.6 15.2 15.14 900
257.5 12.15 12.8 12.7 669
260 9.9 10.35 11.88 970
262.5 7.85 8 8.25 369
265 5.85 6.05 6.07 1024
267.5 4.2 4.3 4.1 571
270 2.81 2.91 2.9 1536
272.5 1.72 1.78 1.76 1313
275 0.97 1.01 1.03 903
277.5 0.51 0.54 0.55 714
280 0.26 0.29 0.3 869
282.5 0.12 0.15 0.15 652
285 0.06 0.08 0.1 435
287.5 0.03 0.05 0.06 1167
290 0.01 0.03 0.03 705
295 0 0.02 0.01 648
300 0 0.1 0.01 1162
305 0 0.01 0.01 60
310 0 0.27 0.02 5
315 0 0.01 0.06 0
320 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.02 0.01 730
180 0 0.27 0 0
185 0 0.27 0.09 1
190 0 0.24 0.03 55
195 0 0.31 0.04 430
200 0 0.04 0.03 36
205 0 0.27 0.01 42
210 0 0.04 0.02 55
215 0 0.03 0.02 310
220 0.01 0.03 0.02 35
222.5 0 0.03 0.1 49
225 0.02 0.04 0.05 11
227.5 0.02 0.04 0.05 102
230 0.03 0.04 0.05 327
232.5 0.02 0.05 0.05 56
235 0.04 0.06 0.07 214
237.5 0.04 0.07 0.07 67
240 0.06 0.08 0.08 221
242.5 0.06 0.09 0.1 547
245 0.09 0.11 0.13 267
247.5 0.11 0.13 0.13 580
250 0.14 0.16 0.2 940
252.5 0.18 0.21 0.21 171
255 0.26 0.28 0.3 572
257.5 0.39 0.41 0.44 494
260 0.6 0.64 0.6 562
262.5 0.96 1 0.95 496
265 1.51 1.57 1.5 458
267.5 2.3 2.38 2.26 740
270 3.4 3.5 3.33 131
272.5 4.8 4.95 4.9 71
275 6.55 6.7 6.55 91
277.5 8.3 8.95 8.5 7
280 10.55 11.1 11 2
282.5 12.8 13.65 13.8 0
285 14.35 17.3 0 0
287.5 16.8 19.15 18.23 1
290 19.3 22 0 0
295 24.25 27.1 39.67 1
300 29.25 31.55 44.67 1
305 34.25 37.2 0 0
310 39.25 42.3 0 0
315 44.25 47.3 45.73 2
320 49.25 52.15 65.7 0

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 87.7 91 0 0
185 82.85 86.25 72.25 1
190 77.75 81.65 0 0
195 72.9 76.05 0 0
200 67.9 71.05 0 0
205 63 65.95 0 0
210 58.55 60.95 0 0
215 52.9 56.1 0 0
220 47.9 51.1 0 0
222.5 45.4 48.6 0 0
225 42.95 46.1 32.39 3
227.5 40.55 43.3 0 0
230 38.05 41 39.75 2
232.5 35.55 38.5 37.05 1
235 33.65 36.05 26.82 1
237.5 30.6 33.55 18.25 16
240 28.35 31.05 23.75 6
242.5 26.2 28.55 22.2 7
245 23.15 25.85 23.2 62
247.5 20.7 23.6 24.4 25
250 18.1 21.35 19 83
252.5 15.95 17.9 18.3 246
255 13.7 16 15.4 707
257.5 11.55 13.7 12.75 221
260 10.25 11.35 11.39 393
262.5 8.35 8.55 8.4 238
265 6.5 6.65 8.39 280
267.5 4.5 5.5 5.13 334
270 3.2 3.65 3.65 1309
272.5 2.25 2.58 2.45 258
275 1.52 1.79 1.63 559
277.5 0.93 1.17 1 333
280 0.54 0.57 0.59 542
282.5 0.3 0.33 0.32 280
285 0.17 0.19 0.2 286
287.5 0.09 0.12 0.13 146
290 0.05 0.08 0.08 107
292.5 0.03 0.05 0.06 270
295 0.02 0.04 0.04 72
300 0.01 0.03 0.02 738
305 0 0.01 0.01 36
310 0 0.23 0.04 2
315 0 0.37 0 0
320 0 0.76 0 0
325 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 0.55 0 0
185 0 0.56 0.02 5
190 0 0.57 0 0
195 0 0.38 0.02 4
200 0 0.31 0.02 11
205 0 0.04 0.04 1
210 0.01 0.04 0.02 3
215 0.02 0.04 0.09 14
220 0.03 0.05 0.06 20
222.5 0.03 0.06 0.07 1
225 0.02 0.07 0.18 14
227.5 0 0.08 0.14 2
230 0.05 0.09 0.08 15
232.5 0.06 0.1 0.11 19
235 0.01 0.11 0.12 79
237.5 0.1 0.13 0.13 43
240 0.12 0.14 0.16 55
242.5 0.15 0.17 0.17 37
245 0.17 0.2 0.2 195
247.5 0.22 0.24 0.24 160
250 0.28 0.3 0.33 336
252.5 0.37 0.4 0.48 288
255 0.38 0.66 0.52 630
257.5 0.71 0.89 0.78 412
260 1.03 1.25 1.05 406
262.5 1.49 1.62 1.68 99
265 1.95 2.39 2.13 85
267.5 2.99 3.4 2.95 121
270 4.1 4.4 4.4 80
272.5 5.45 5.6 5.7 24
275 7.1 7.3 7.15 70
277.5 8.5 10 9 16
280 10.15 12.7 10.5 26
282.5 12.55 15.15 13.35 0
285 14.5 17.5 16.05 1
287.5 17.15 19.25 28.95 1
290 19.9 22.35 0 0
292.5 21.8 24.1 0 0
295 24.35 26.55 0 0
300 29.5 31.7 33 1
305 34.35 36.55 0 0
310 39.3 41.45 0 0
315 44.1 47.3 0 0
320 49.1 52.3 0 0
325 54.1 57.3 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 157.8 160.95 159.59 1
120 147.8 150.95 149.55 1
125 142.8 145.95 0 0
130 137.7 141.35 0 0
135 132.85 136 0 0
140 127.7 131.3 118.65 1
145 122.65 126.45 0 0
150 117.65 121.05 110 0
155 112.85 116.05 0 0
160 107.85 111.05 109.18 4
165 102.85 106.05 0 0
170 97.85 101.05 0 0
175 92.85 96.05 0 0
180 87.85 91 0 0
185 82.85 86.05 74.15 6
190 77.9 81.05 67.58 9
195 72.9 76.05 0 0
200 67.9 70.95 69.5 50
205 62.9 66.05 47.42 2
210 57.9 60.95 54.77 38
215 52.9 56.05 40.22 61
217.5 50.7 53.3 0 0
220 47.95 50.4 50.96 225
222.5 46.1 48.3 0 0
225 43.75 45.55 37.2 92
227.5 41.25 43.35 41.1 9
230 38.75 40.85 39.94 105
232.5 35.75 38.35 37.65 6
235 33.8 35.9 28.57 108
237.5 31.3 33.4 26.85 21
240 29.4 31 29.43 225
242.5 25.7 28.35 26.6 70
245 24.45 26.15 25.22 238
247.5 21.05 22.8 22.69 58
250 19.8 20.3 19.6 1046
252.5 17.45 17.95 17.45 470
255 15.2 15.55 15.4 1388
257.5 13 13.35 13.3 366
260 10.9 11.05 11.17 5096
262.5 8.75 9.1 9.22 1269
265 7.15 7.3 7.3 2378
267.5 5.4 5.65 5.7 3578
270 4.15 4.3 4.25 4815
272.5 2.94 3.1 3.14 971
275 2.07 2.18 2.11 10337
277.5 1.36 1.51 1.43 2973
280 0.86 0.95 0.89 15684
282.5 0.53 0.6 0.56 1162
285 0.33 0.35 0.37 4291
287.5 0.2 0.43 0.23 121
290 0.13 0.15 0.14 3032
295 0.06 0.11 0.06 864
300 0.04 0.05 0.04 1674
305 0.01 0.03 0.03 158
310 0 0.06 0.02 233
315 0 0.26 0.02 92
320 0 0.24 0.04 131
325 0 0.26 0.01 14
330 0 0.06 0.01 24
335 0 0.25 0 0
340 0 0.01 0.06 118
345 0 0.06 0.02 1
350 0 0.09 0 0
355 0 0.08 0 0
360 0 0.07 0 0
365 0 0.07 0 0
370 0 0.06 0.01 1
375 0 0.05 0 0
380 0 0.06 0 0
385 0 0.06 0 0
390 0 0.05 0.01 1
395 0 0.04 0 0
400 0 0.03 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.2 0.01 2
120 0 0.21 0 0
125 0 0.21 0 0
130 0 0.22 0 0
135 0 0.22 0.01 1
140 0 0.23 0.05 200
145 0 0.23 0 0
150 0 0.24 0 0
155 0 0.24 0.02 11
160 0 0.03 0.02 153
165 0 0.03 0.02 266
170 0 0.26 0.01 174
175 0 0.04 0.02 438
180 0 0.26 0.05 28
185 0.01 0.27 0.01 42
190 0.01 0.05 0.02 80
195 0.01 0.03 0.02 167
200 0.02 0.04 0.02 1302
205 0.02 0.06 0.04 225
210 0.04 0.06 0.05 233
215 0.04 0.07 0.06 415
217.5 0.05 0.07 0.06 162
220 0.07 0.08 0.07 1095
222.5 0.07 0.09 0.09 394
225 0.08 0.1 0.1 1317
227.5 0.09 0.11 0.12 196
230 0.1 0.13 0.12 11115
232.5 0.12 0.14 0.16 241
235 0.15 0.16 0.14 1279
237.5 0.16 0.18 0.16 1406
240 0.19 0.21 0.2 1526
242.5 0.23 0.25 0.3 541
245 0.28 0.3 0.3 2558
247.5 0.34 0.37 0.36 584
250 0.44 0.46 0.49 1271
252.5 0.57 0.6 0.69 912
255 0.76 0.8 0.77 2307
257.5 1.04 1.08 1.02 610
260 1.42 1.51 1.43 6709
262.5 1.74 2.11 2.1 645
265 2.62 2.82 2.64 825
267.5 3.5 3.65 3.54 662
270 4.6 4.75 4.59 266
272.5 5.6 6.2 5.9 115
275 7.5 7.65 7.75 2526
277.5 9.3 9.5 9.3 278
280 11.15 11.6 10.55 72
282.5 13.25 13.8 13.32 3
285 14.9 16.75 21.5 73
287.5 17.1 19.25 17.75 0
290 19.45 22.4 21.4 37
295 24.9 26.7 35.85 0
300 29.25 31.55 29.95 1
305 34.25 36.65 32 0
310 39.25 41.5 0 0
315 44.25 46.5 0 0
320 49.25 51.75 0 0
325 54.25 57.3 0 0
330 59.25 62.25 0 0
335 64.2 67.3 0 0
340 69.1 72.25 0 0
345 74.1 77.25 0 0
350 79.1 82.25 0 0
355 84.5 87.25 0 0
360 89.05 92.25 0 0
365 94.05 97.25 0 0
370 99.05 102.25 0 0
375 104 107 0 0
380 109.05 112.25 0 0
385 114.05 117.25 0 0
390 119.35 122.25 0 0
395 124.05 127.25 0 0
400 129.05 132.25 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 77.75 81.2 0 0
195 72.75 76.2 0 0
200 67.9 71.15 0 0
205 62.75 66.2 0 0
210 57.8 60.65 0 0
215 52.8 56.25 0 0
220 47.8 51.3 0 0
225 42.8 46.25 0 0
230 37.85 41.6 0 0
235 33.15 36.3 0 0
240 28 31.45 0 0
245 23.1 26.6 0 0
250 18.35 21.9 0 0
255 14.65 17.05 0 0
260 9.6 12.9 13.05 0
265 7.1 9.55 7.59 0
270 4.4 6.1 5.13 0
275 2.4 3.75 3 0
280 0 1.85 1.26 0
285 0.27 0.78 0.59 0
290 0 2.36 0 0
295 0 2.24 0 0
300 0 2.19 0 0
305 0 2.17 0 0
310 0 2.15 0 0
315 0 2.14 0 0
320 0 2.13 0 0
325 0 2.13 0 0
330 0 2.13 0 0
335 0 1.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.16 0 0
195 0 2.17 0 0
200 0 2.18 0 0
205 0 2.19 0 0
210 0 2.21 0 0
215 0 2.22 0 0
220 0 2.23 0 0
225 0 2.25 0 0
230 0 2.27 0 0
235 0 2.31 0 0
240 0 2.38 0 0
245 0 2.11 0.67 0
250 0.01 2.74 0 0
255 0.01 1.5 1.25 0
260 0.49 3.55 2 0
265 1.97 3.65 3.55 0
270 4.1 7.2 5.56 0
275 6.7 9.65 8.35 0
280 10.75 12.85 12 0
285 14.45 17.9 0 0
290 19.15 22.65 21 0
295 24.05 27.55 0 0
300 29.05 32.4 0 0
305 34.6 37.5 0 0
310 39 42.45 0 0
315 44 47.45 0 0
320 49.6 52.45 0 0
325 54 57.45 0 0
330 59 61.9 0 0
335 64 67.45 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 167.8 171.2 157.77 22
105 162.8 166.4 170.75 2
110 157.8 161.15 149.95 400
115 152.8 156 131.82 1
120 147.8 151.4 160.35 75
125 142.75 146.4 130.2 31
130 137.65 141.4 143.79 82
135 132.85 136 126.56 12
140 127.85 131 131.08 132
145 122.85 126 111.6 15
150 117.85 121.05 121.16 128
155 112.85 116.05 114.84 29
160 107.85 111.05 105.05 192
165 102.9 106.05 105.38 48
170 98.15 100.95 78.3 101
175 92.9 96.05 90 96
180 88.2 90.95 84.75 189
185 83.25 86 82.67 218
190 78.25 80.9 65.59 198
195 73.75 75.65 75.15 417
200 69.15 70.9 69.57 1521
205 63 65.55 64.72 844
210 58.95 60.45 59.63 1453
215 53.05 55.8 55.95 1287
220 49.05 50.55 49.2 7410
225 43.95 45.95 44.58 4195
230 39.25 41 40 7186
232.5 36.45 37.95 37.45 95
235 34.5 35.55 35.4 3571
237.5 31.5 33.6 27.25 111
240 29.45 30.7 29.5 4905
242.5 26.65 28.7 27.7 224
245 24.6 25.3 25.15 8520
247.5 22.75 23 23.2 1617
250 20.45 20.6 20.8 8635
252.5 18.15 18.9 18.08 2449
255 15.95 16.7 16 19958
257.5 13.85 14.55 14 2408
260 11.85 12 12.09 22803
262.5 9.95 10.1 10.16 4042
265 8.25 8.35 8.4 15609
267.5 6.6 6.8 6.9 2075
270 5.25 5.5 5.4 32187
272.5 4.05 4.15 4.05 3367
275 3 3.1 3.14 32945
277.5 2.03 2.46 2.37 1389
280 1.51 1.63 1.6 28917
285 0.76 0.79 0.78 23988
290 0.35 0.38 0.39 25954
295 0.16 0.19 0.19 6312
300 0.09 0.15 0.11 34214
305 0.04 0.06 0.08 5920
310 0.02 0.04 0.03 65254
315 0.01 0.03 0.03 2149
320 0.01 0.04 0.02 11192
325 0 0.03 0.01 1358
330 0 0.15 0.03 4038
335 0 0.03 0.01 474
340 0 0.03 0.03 2478
345 0 0.03 0.06 288
350 0 0.01 0.01 2069
355 0 0.02 0.02 62
360 0 0.01 0.01 1193
365 0 0.02 0.02 5
370 0 0.02 0.03 9377
375 0 0.02 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1103
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.01 0.01 163
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2464

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.1 0.01 903
105 0 0.01 0.01 417
110 0 0.22 0.05 181
115 0 0.22 0.01 61
120 0 0.23 0.02 166
125 0 0.23 0.01 1037
130 0 0.03 0.02 642
135 0 0.24 0.03 502
140 0 0.01 0.01 1370
145 0 0.04 0.02 1876
150 0 0.01 0.01 713
155 0 0.01 0.01 603
160 0 0.03 0.03 4176
165 0 0.04 0.03 1968
170 0.01 0.04 0.02 1411
175 0 0.28 0.05 2978
180 0.01 0.04 0.03 7647
185 0.02 0.04 0.03 6572
190 0.03 0.05 0.04 3664
195 0.05 0.06 0.04 2431
200 0.06 0.07 0.06 7331
205 0 0.08 0.08 6269
210 0.08 0.11 0.08 6521
215 0.08 0.12 0.11 4071
220 0.1 0.15 0.13 20284
225 0.1 0.17 0.16 17793
230 0.2 0.23 0.21 15944
232.5 0.22 0.25 0.27 928
235 0.25 0.3 0.27 9067
237.5 0.14 0.34 0.35 1446
240 0.35 0.4 0.36 10134
242.5 0.43 0.47 0.47 1808
245 0.53 0.57 0.53 12084
247.5 0.65 0.68 0.65 1135
250 0.81 0.86 0.91 12176
252.5 1 1.08 1.08 3803
255 1.32 1.43 1.37 9116
257.5 1.6 1.75 1.7 1268
260 2 2.29 2.17 8638
262.5 2.7 2.87 2.86 807
265 3.5 3.8 3.52 10425
267.5 4.45 4.6 4.6 921
270 5.55 5.7 5.66 7528
272.5 6.8 7 6.95 108
275 8.3 8.5 8.35 13808
277.5 10 10.2 10.4 83
280 11.9 12.7 12.02 3745
285 16.1 16.3 16.16 1938
290 19.8 22.35 21.03 75
295 24.35 26.65 24.2 3
300 29.25 31.6 38.2 187
305 34.75 36.55 30.9 1
310 39.5 41.55 39.55 4
315 44.8 46.6 39.55 0
320 49.2 52.25 41.68 0
325 54.05 57.25 48.72 0
330 59.2 62.25 73.69 6
335 64.2 66.9 80.72 0
340 69.05 72.25 85.35 0
345 74.05 77.25 0 0
350 79.1 82.25 103.8 0
355 84.05 87.25 0 0
360 89.05 92.25 0 0
365 94.2 97 0 0
370 99.05 102.25 0 0
375 104.05 107.25 0 0
380 109.05 112.25 0 0
390 119 122.2 0 0
400 129.05 132.25 0 0
410 139.05 142.25 0 0
420 149 152.25 0 0
430 159.05 162.25 0 0
440 169.05 172.25 0 0
450 179.05 182.25 193.93 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 157.65 161.35 0 0
120 147.85 151.25 0 0
125 142.7 146.55 0 0
130 137.85 141.3 0 0
135 132.7 136.3 0 0
140 127.9 131.6 0 0
145 122.9 126.6 0 0
150 117.95 121.1 114.81 1
155 112.95 116.1 0 0
160 107.95 111.15 0 0
165 103 106.2 0 0
170 98 101.2 76.3 1
175 93.05 96.2 91 2
180 88.05 91.2 0 0
185 83.05 86.2 72.35 2
190 78.25 81.15 73.3 4
195 73.9 76.2 65.87 1
200 68.15 71 67.05 229
205 63.35 66.25 59.5 14
210 58.35 61.3 56.65 9
215 53.95 56.35 49.85 16
220 49.2 50.9 49.33 29
225 43.5 46.45 33 39
230 38.5 41.65 40.35 240
235 33.6 35.75 34.8 175
240 30.2 31.85 30.95 203
245 25.6 26.1 26.15 360
250 20.95 21.55 20.79 814
255 16.7 17.2 16.45 1849
260 12.8 13.05 12.55 11147
265 9.35 10.25 9.5 2513
270 6.2 6.55 6.55 4481
275 4.05 4.5 4.1 6829
280 2.42 2.63 2.48 7653
285 1.31 1.53 1.39 1825
290 0.71 0.75 0.76 697
295 0.39 0.42 0.41 1017
300 0.23 0.24 0.25 1708
305 0.12 0.14 0.2 269
310 0.07 0.09 0.1 126
315 0.03 0.07 0.06 112
320 0.01 0.05 0.03 18
325 0.01 0.04 0.02 10
330 0 0.03 0.06 3
335 0 0.04 0.01 3
340 0 0.33 0.03 43
345 0 0.53 0 0
350 0 0.52 0.06 10
355 0 0.92 0 0
360 0 0.51 0.01 0
365 0 0.63 0 0
370 0 0.62 0 0
375 0 0.9 0 0
380 0 0.69 0.05 2
385 0 0.89 0.01 0
390 0 0.87 0.01 9
395 0 0.68 0 0
400 0 0.12 0.01 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.47 0.01 2
120 0 0.68 0 0
125 0 0.48 0 0
130 0 0.68 0 0
135 0 0.29 0.05 1
140 0 0.55 0.04 1
145 0 0.3 0.04 5
150 0 0.51 0.05 3
155 0 0.31 0.04 11
160 0 0.52 0.01 2
165 0 0.33 0.04 3
170 0 0.04 0.02 15
175 0.01 0.04 0.03 92
180 0.03 0.05 0.09 27
185 0.04 0.06 0.05 46
190 0.04 0.08 0.07 71
195 0 0.09 0.08 70
200 0 0.11 0.1 215
205 0 0.32 0.09 185
210 0.01 0.16 0.16 566
215 0.09 0.19 0.18 174
220 0.18 0.41 0.23 624
225 0.25 0.28 0.26 273
230 0.32 0.37 0.33 1130
235 0.38 0.47 0.46 1348
240 0.6 0.63 0.65 1528
245 0.82 0.9 0.92 1392
250 1.3 1.41 1.33 1133
255 1.97 2.23 1.97 1169
260 3 3.05 3.15 1469
265 4.45 4.6 4.7 599
270 6.5 6.65 6.65 392
275 9.15 9.35 9.2 64
280 11.55 13.7 12.95 93
285 16.3 16.75 17.15 37
290 20.7 21.25 21.49 30
295 24.6 26.7 0 0
300 29.3 31.65 52.5 0
305 34.25 36.85 38.5 1
310 39.45 41.65 54.8 2
315 44.2 47.25 43.95 0
320 49.2 51.5 0 0
325 54.05 57.25 0 0
330 59.05 62.25 0 0
335 64.05 67.25 0 0
340 69.1 72.25 0 0
345 74.05 77.25 0 0
350 79.05 82.25 0 0
355 84.05 87.25 0 0
360 89.05 92.25 0 0
365 94.05 97.25 0 0
370 99.1 102.25 0 0
375 104.15 107.25 0 0
380 109.05 112.25 0 0
385 114.05 117.25 0 0
390 119.2 122.25 0 0
395 124.2 126.95 0 0
400 129.05 132.25 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 157.75 161.45 146.3 2
120 147.95 151.05 0 0
125 142.95 146.55 131.06 1
130 138 141.1 0 0
135 133.05 135.8 120.91 1
140 127.9 131.6 0 0
145 122.85 126.55 110.93 1
150 118.05 121.2 99.02 1
155 112.9 116.6 0 0
160 108.15 111.3 0 0
165 103.15 106.15 91.64 1
170 98.2 101.35 0 0
175 93.05 96.9 83.69 2
180 88.2 91.45 0 0
185 83.25 86.3 0 0
190 78.35 81.5 74 1
195 73.35 76.8 0 0
200 68.6 71.45 55.95 48
205 63.55 66.95 51.93 1
210 58.5 61.55 48.7 20
215 54.2 56.45 52.17 3
220 49.3 51.55 47.05 5
225 44.5 46.65 38.45 6
230 38.95 41.95 42.13 19
235 35.4 36.1 37 108
240 30.8 31.3 33.05 47
245 26.15 26.7 26 52
250 21.75 22.2 22.02 368
255 17.55 18.05 17.82 917
260 13.7 14.1 14 859
265 9.4 10.65 10.35 1224
270 7.25 7.6 7.55 2046
275 4.6 5.1 5.1 2196
280 3.15 3.3 3.3 2180
285 1.85 2.1 2 1195
290 1.12 1.17 1.17 2133
295 0.65 0.69 0.96 228
300 0.38 0.4 0.4 1364
305 0.22 0.26 0.31 115
310 0.14 0.17 0.16 247
315 0 0.11 0.09 11
320 0.05 0.08 0.07 17
325 0.04 0.05 0.11 10
330 0.02 0.05 0.04 14
335 0 0.04 0.07 12
340 0 0.05 0.03 1
345 0 0.43 0 0
350 0 0.64 0.03 150
355 0 1.03 0 0
360 0 0.63 0.01 1
365 0 0.82 0 0
370 0 0.61 0 0
375 0 0.81 0 0
380 0 0.6 0 0
385 0 1 0 0
390 0 0.79 0 0
395 0 0.81 0 0
400 0 0.19 0.08 10

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.56 0.05 28
120 0 0.36 0.05 9
125 0 0.37 0.06 76
130 0 0.38 0.06 30
135 0 0.39 0.07 27
140 0 0.39 0.06 31
145 0 0.4 0.06 32
150 0 0.41 0.06 46
155 0 0.42 0.05 16
160 0 0.43 0.07 14
165 0 1.35 0.03 46
170 0 0.26 0.05 12
175 0.03 0.26 0.05 15
180 0.04 0.27 0.12 30
185 0.05 0.1 0.14 41
190 0 0.1 0.17 9
195 0 0.13 0.1 56
200 0 0.16 0.14 905
205 0 0.19 0.19 32
210 0.01 0.23 0.21 50
215 0.04 0.45 0.23 80
220 0.29 0.32 0.35 205
225 0.37 0.41 0.4 335
230 0.44 0.52 0.52 424
235 0.65 0.68 0.7 740
240 0.9 0.97 0.9 679
245 1.26 1.39 1.31 1062
250 1.78 2.07 1.91 541
255 2.49 2.76 2.62 314
260 3.7 3.8 3.88 350
265 5.25 5.4 5.45 436
270 7.3 7.6 7.49 365
275 9.9 10.05 10.37 13
280 13.05 13.5 12.16 1
285 16.7 17.2 15.7 0
290 20.9 21.5 20.73 2
295 24.55 26.9 28.65 6
300 29.4 31.8 29.12 7
305 34.3 37.25 34.01 4
310 39.25 42.2 0 0
315 44.1 47.3 0 0
320 49.25 52.3 0 0
325 54.1 57.15 0 0
330 59.15 62.3 0 0
335 64.15 67.3 0 0
340 69.1 72.3 0 0
345 74.1 77.3 0 0
350 79.15 82.25 0 0
355 84.1 87.25 0 0
360 89.1 92.25 0 0
365 94.05 97.25 0 0
370 99.05 102.25 0 0
375 104.05 107.25 0 0
380 109.1 112.25 0 0
385 114.1 117.25 0 0
390 119.05 122.25 0 0
395 124.05 127.25 0 0
400 129.1 132.25 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 157.75 161.7 0 0
120 147.85 151.15 0 0
125 142.85 146.25 0 0
130 138.6 141.2 0 0
135 132.95 136.85 0 0
140 127.9 131.85 0 0
145 123 126.3 0 0
150 118 121.9 0 0
155 113 117 0 0
160 108.1 112 0 0
165 103.1 106.55 0 0
170 98.15 101.6 0 0
175 93.15 96.65 0 0
180 88.35 91.8 0 0
185 83.25 86.75 0 0
190 78.45 81.6 72 0
195 73.5 76.75 0 0
200 68.4 71.8 65.53 1
205 63.6 66.95 0 0
210 58.85 61.75 0 0
215 54.5 56.85 0 0
220 49.15 51.45 38.85 2
225 44.8 47.15 0 0
230 40 42.35 0 0
235 35.25 37.65 36.25 26
240 30.6 32.75 32.1 9
245 26.05 27.45 26.72 8
250 21.75 23.85 22.86 74
255 17.35 18.9 19 180
260 14.6 14.9 14.4 297
265 11.25 11.45 11.3 474
270 8.3 8.45 8.55 480
275 5.85 6 5.94 1430
280 3.9 4.05 3.9 512
285 2.35 2.62 2.7 132
290 1.58 1.65 1.68 131
295 0.99 1.04 1.05 26
300 0.61 0.65 0.69 855
305 0.38 0.42 0.48 14
310 0.23 0.28 0.35 16
315 0.16 0.19 0.22 14
320 0.1 0.14 0.13 109
325 0.06 0.11 0.07 8
330 0.04 0.08 0 0
335 0.01 0.07 0.03 2
340 0.01 0.06 0.05 0
345 0.01 0.05 0 0
350 0 1.64 0 0
355 0 0.84 0 0
360 0 0.44 0 0
365 0 1.09 0 0
370 0 1.08 0 0
375 0 0.87 0 0
380 0 1.06 0 0
385 0 1.05 0 0
390 0 1.04 0 0
395 0 1.03 0 0
400 0 1.4 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.96 0 0
120 0 0.98 0 0
125 0 0.99 0 0
130 0 1 0 0
135 0 1.22 0 0
140 0 1.24 0 0
145 0 1.05 0 0
150 0 0.86 0.11 30
155 0 1.08 0 0
160 0 0.26 0.04 11
165 0 0.27 0.04 12
170 0.04 0.08 0.08 5
175 0.05 0.09 0.06 2
180 0.06 0.1 0.12 21
185 0 0.12 0.1 5
190 0.1 0.14 0.11 7
195 0.12 0.17 0.28 1
200 0.15 0.2 0.21 23
205 0.2 0.24 0.25 1
210 0.26 0.3 0.33 386
215 0.33 0.36 0.42 17
220 0.42 0.45 0.51 85
225 0.53 0.57 0.56 44
230 0.69 0.73 0.74 37
235 0.91 0.96 1 195
240 1.22 1.28 1.27 128
245 1.67 1.96 1.75 105
250 1.92 2.75 2.47 109
255 3.15 3.3 3.4 147
260 4.35 4.5 4.65 199
265 5.95 6.1 6.23 266
270 8 8.85 8.28 282
275 10.55 10.75 10.8 34
280 13.65 13.9 13.85 5
285 17.1 18.75 0 0
290 20.5 23 0 0
295 24.8 27.1 0 0
300 29.25 32.7 30.3 0
305 34.4 36.75 0 0
310 39.2 42.5 0 0
315 44.1 47.5 0 0
320 49.1 52.3 0 0
325 54.05 57.3 0 0
330 59.05 62.3 0 0
335 64.05 67.3 0 0
340 68.9 72.45 0 0
345 74.05 77.3 0 0
350 79.15 82.45 0 0
355 83.95 87.45 0 0
360 88.95 92.45 0 0
365 93.95 97.45 0 0
370 98.8 102.3 0 0
375 103.95 107.4 0 0
380 109.15 112.4 0 0
385 113.75 117.5 0 0
390 118.95 122.25 0 0
395 124.15 127.4 0 0
400 128.95 132.4 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 178 181.75 160.37 92
95 173.05 176.8 165.52 1
100 168.05 171.8 164.78 49
105 163.1 166.85 143.15 27
110 158.1 161.9 138.22 21
115 153.15 156.9 149.51 190
120 148.15 151.85 140.67 57
125 143.2 146.9 135.1 111
130 138.25 142 130.55 214
135 133.25 137 126.97 283
140 128.3 132.05 123.95 158
145 123.3 127.1 112.06 261
150 118.35 122.1 106.99 495
155 113.4 116.75 115.44 212
160 108.4 112.2 110 434
165 103.45 107.2 105.93 270
170 98.5 102.25 100.14 750
175 93.55 97.25 82.49 440
180 88.55 92.25 90.25 553
185 84 87.3 82 972
190 78.65 82.4 76.8 692
195 73.75 77.45 74.25 1765
200 69.35 72 71.5 6623
205 63.9 67.6 65.79 103
210 59.4 61.9 60.51 4358
215 54.1 56.85 55.41 1574
220 50.1 52.2 50.75 5161
225 45.15 47.5 47.45 214
230 41.15 41.65 41.08 5911
235 36.35 36.95 36.98 668
240 31.9 32.3 32.1 10262
245 27.35 27.8 27.6 2469
250 23.2 23.55 23.6 14553
255 19.15 19.5 19.12 4500
260 15.45 15.65 15.6 27756
265 12.1 12.25 12.25 8674
270 9.15 9.3 9.34 25853
275 6.7 6.8 6.8 13176
280 4.65 4.8 4.76 60950
285 3.15 3.25 3.25 23264
290 2.1 2.23 2.13 15557
295 1.35 1.45 1.4 6178
300 0.87 0.9 0.89 47791
305 0.57 0.59 0.59 3626
310 0.37 0.4 0.43 7838
315 0.25 0.28 0.3 1175
320 0.17 0.4 0.2 10907
325 0.12 0.15 0.14 715
330 0.08 0.12 0.11 2912
335 0.06 0.09 0.08 207
340 0.05 0.08 0.06 1903
345 0.03 0.06 0.06 412
350 0.03 0.05 0.05 3130
355 0.02 0.05 0.07 15
360 0.01 0.05 0.01 2228
370 0.02 0.05 0.01 14107
380 0.01 0.09 0.01 1915
390 0 0.04 0.01 299
400 0 0.03 0.02 2011
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1162
95 0 0.26 0.04 260
100 0 0.05 0.03 849
105 0 0.07 0.03 555
110 0 0.27 0.02 518
115 0 0.28 0.03 497
120 0 0.14 0.02 709
125 0.01 0.03 0.02 1255
130 0.01 0.03 0.02 391
135 0 0.29 0.02 958
140 0 0.05 0.04 1688
145 0 0.32 0.09 1241
150 0.01 0.06 0.03 2654
155 0 0.76 0.04 3211
160 0 0.25 0.04 5259
165 0.05 0.07 0.05 4049
170 0.07 0.08 0.07 9904
175 0.06 0.09 0.09 6104
180 0.05 0.11 0.11 5223
185 0.05 0.14 0.13 3450
190 0.08 0.16 0.15 7466
195 0.12 0.2 0.19 6261
200 0.19 0.24 0.22 9719
205 0.11 0.29 0.3 1393
210 0.32 0.45 0.41 13432
215 0.38 0.46 0.45 3549
220 0.49 0.56 0.58 17547
225 0.69 0.72 0.71 5625
230 0.9 0.93 1 15769
235 1.19 1.22 1.2 5752
240 1.56 1.67 1.59 17522
245 2 2.21 2.12 6036
250 2.78 2.93 2.81 19417
255 3.75 3.85 3.75 4506
260 5 5.1 5 18173
265 6.65 6.75 6.65 2945
270 8.65 9.15 8.69 7286
275 11.2 11.35 11.3 1659
280 14.2 14.4 13.9 3818
285 17.75 18.95 17.88 257
290 21.6 22.05 20.82 910
295 25.95 26.45 39.12 85
300 29.95 32.2 30.24 42
305 34.3 37.45 34.61 0
310 39.3 42.6 50.66 3
315 44.25 47.55 0 0
320 49.25 52.55 60.52 0
325 54.25 57.5 67.1 0
330 59.25 62.45 55.5 0
335 64.25 67.5 0 0
340 69.25 72.5 59.48 0
345 74.25 77.45 0 0
350 79.25 82.5 102.18 0
355 84.1 87.45 0 0
360 89.1 92.5 92.47 0
370 99.05 102.5 0 0
380 109.2 112.45 0 0
390 119.2 122.45 0 0
400 129.2 132.45 0 0
410 139.2 142.45 0 0
420 149.05 152.45 0 0
430 159.05 162.45 0 0
440 169.05 172.45 0 0
450 179.05 182.45 192.7 1

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 148.6 151.75 151 14
125 143.65 146.8 123.33 6
130 138.7 141.85 141.05 172
135 133.8 136.9 134.95 1818
140 128.8 131.95 133.61 94
145 123.85 127 117.55 103
150 118.9 122.1 108 47
155 113.95 117.05 115.9 602
160 109 112.05 110.3 4
165 104.2 107.15 95.72 8
170 99.15 102.35 100.79 557
175 94.35 97.3 83.49 85
180 89.3 92.35 85.1 155
185 84.4 87.45 63.2 38
190 79.5 82.55 81.42 116
195 74.65 77.5 76.8 254
200 69.75 72.3 72.15 526
205 65.15 67.45 64.2 544
210 60.2 62.35 61.67 1018
215 55.55 57.75 55.11 2739
220 52.1 52.6 52.35 3581
225 47.4 47.85 47.4 1084
230 42.8 43.35 43.05 1159
235 38.35 38.8 38.51 2488
240 34 34.35 34.17 3705
245 29.75 30.2 30 3649
250 25.7 26.1 25.6 5115
255 21.9 22.15 22.1 3779
260 18.05 18.55 18.57 11759
265 15.1 16 15 3937
270 12.1 12.3 12.3 6887
275 9.6 9.75 9.75 7211
280 7.4 7.5 7.5 10504
285 5.6 5.7 5.73 9366
290 4.1 4.2 4.2 8513
295 3 3.1 3 7431
300 2.17 2.22 2.22 18296
305 1.57 1.6 1.6 7828
310 1.1 1.17 1.16 3679
315 0.82 0.85 0.91 2581
320 0.6 0.63 0.63 3175
325 0.44 0.47 0.49 6984
330 0.32 0.45 0.44 6993
335 0.25 0.27 0.28 211
340 0.18 0.22 0.22 1324
345 0.14 0.17 0.14 102
350 0.1 0.13 0.14 4313
360 0.07 0.09 0.08 2310
370 0.02 0.07 0.03 1843
380 0.03 0.05 0.04 1564
390 0 0.24 0.05 402
400 0 0.04 0.06 12713
410 0 0.32 0.03 33
420 0 0.31 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.01 189
450 0 0.02 0.01 1174

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.28 0.04 1429
125 0 0.33 0.04 996
130 0.01 0.13 0.04 486
135 0 0.26 0.05 81
140 0.01 0.06 0.04 141
145 0.01 0.08 0.09 104
150 0.06 0.09 0.09 2953
155 0.09 0.11 0.1 62
160 0.1 0.13 0.17 174
165 0.13 0.15 0.23 75
170 0.15 0.18 0.19 164
175 0.19 0.21 0.32 206
180 0.23 0.26 0.25 606
185 0.28 0.31 0.46 341
190 0.35 0.37 0.36 1052
195 0.42 0.45 0.43 1156
200 0.52 0.54 0.54 6193
205 0.63 0.66 0.71 1648
210 0.77 0.8 0.85 2341
215 0.96 0.99 1.01 5764
220 1.19 1.22 1.25 4976
225 1.43 1.7 1.55 11044
230 1.8 1.9 1.86 6963
235 2.3 2.41 2.51 7730
240 2.81 3 2.95 8573
245 3.55 3.9 3.8 8140
250 4.5 4.9 4.7 6738
255 5.65 5.85 5.75 7575
260 7.1 7.55 7.25 3468
265 8.8 9.05 8.96 2183
270 10.9 11.05 10.9 1951
275 13.3 13.5 13.45 2090
280 16.15 17.2 16.95 1080
285 19.4 19.6 20.15 637
290 23 23.25 23.35 675
295 26.85 27.3 25.95 276
300 31.15 31.7 30.8 330
305 35.7 36.3 44.88 5
310 39.75 41.85 50.73 1
315 44.4 47.25 43.6 0
320 49.15 52.35 43.44 0
325 54.3 56.95 51.65 0
330 59.25 62.1 51.46 0
335 64.1 67.2 87.7 0
340 69.05 71.9 57 0
345 74.25 77 0 0
350 79.1 81.9 93.7 1
360 89.25 91.85 86.35 0
370 99.2 102.25 0 0
380 109.2 111.85 0 0
390 119.2 122.25 0 0
400 129 132.25 0 0
410 139.05 142.4 0 0
420 149.1 152.25 0 0
430 159.05 161.8 0 0
440 169.5 171.8 166.6 0
450 179.2 182.25 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 262.75 266.15 264.55 13
10 257.75 261 265.39 0
15 252.75 256.15 257.64 2
20 247.8 251.2 253.29 0
25 242.85 246.05 0 0
30 237.9 241.05 243.47 3
35 232.8 236.55 223.03 3
40 228 231.35 223.13 1
45 222.85 226.65 213.27 1
50 218.1 221.5 223.57 2
60 208.25 211.55 188.7 24
70 198.35 201.75 196.6 2
80 188.45 191.65 190.93 1
85 183.5 186.9 173.74 1
90 178.4 181.9 183.1 34
95 173.4 177.05 177.32 2
100 168.7 171.85 161.26 21
105 163.75 166.9 143.82 3
110 158.8 162 139.04 3
115 153.85 156.85 144.09 4
120 148.9 152.1 137.52 32
125 144 147.35 151.61 103
130 139.05 142.25 127.5 144
135 134.1 137.25 135.16 13
140 129.2 132.35 135.31 88
145 124.7 127.25 125.39 32
150 119.35 122.4 120.52 163
155 114.45 117.5 116.18 504
160 109.5 112.7 106.42 87
165 104.65 107.8 106.36 731
170 99.7 102.75 100.88 18
175 95.15 98.1 82.99 226
180 90.75 92.85 91.17 69
185 85.1 88.05 78.75 136
190 80.3 83.45 82.75 51
195 76.25 78.4 77.59 190
200 70.7 73.9 73.4 461
205 67.05 68.85 67.88 70
210 62.8 63.4 64.4 1186
215 58.15 58.75 58.24 63
220 53.65 54.15 53.64 1121
225 49.15 49.65 49.62 193
230 44.8 45.25 44.5 1459
235 40.5 40.95 42.22 795
240 36.35 36.8 36.8 40560
245 32.35 32.8 32.45 1387
250 28.5 28.95 28.83 4942
255 24.85 25.3 24.9 3756
260 21.45 21.9 21.81 4575
265 18.4 18.7 18.65 3181
270 15.45 15.8 15.75 4237
275 12.9 13.1 13.07 2907
280 10.2 11.1 10.67 4081
285 8.55 8.7 8.65 71793
290 6.85 7 7 6386
295 5.4 5.55 5.52 2210
300 4.25 4.35 4.35 14774
305 3.3 3.4 3.49 1055
310 2.6 2.64 2.65 4021
315 2 2.05 2.39 618
320 1.56 1.6 1.67 9480
325 1.08 1.44 1.28 529
330 0.94 0.97 0.98 1522
335 0.73 0.76 0.8 505
340 0.57 0.6 0.58 2236
345 0.45 0.48 0.42 619
350 0.36 0.38 0.4 13569
360 0.13 0.25 0.14 308
370 0.13 0.17 0.1 1455
380 0.08 0.12 0.13 951
390 0.05 0.08 0.07 1636
400 0.03 0.06 0.03 6525
410 0.01 0.25 0.04 364
420 0 0.24 0.03 139
430 0 0.23 0.01 142
440 0 0.23 0.02 94
450 0 0.02 0.01 1633

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.21 0.02 1047
15 0 0.23 0.01 3
20 0 0.24 0.01 1
25 0 0.41 0.01 2
30 0 0.22 0.01 51
35 0 0.1 0.01 66
40 0 0.27 0.01 145
45 0 0.22 0.01 48
50 0 0.22 0.02 1023
60 0 0.31 0.01 110
70 0 0.32 0.01 76
80 0 0.33 0.03 13
85 0 0.23 0.11 22
90 0 0.34 0.1 6
95 0 0.24 0.03 15
100 0 0.3 0.03 144
105 0 0.37 0.05 37
110 0 0.38 0.04 171
115 0 0.27 0.06 58
120 0 0.28 0.05 153
125 0 0.43 0.1 233
130 0.07 0.3 0.14 787
135 0.09 0.12 0.14 110
140 0.1 0.15 0.19 144
145 0.14 0.16 0.16 134
150 0.08 0.2 0.18 1553
155 0.12 0.23 0.19 654
160 0.16 0.45 0.26 476
165 0.21 0.5 0.39 435
170 0.27 0.55 0.33 706
175 0.34 0.6 0.4 1093
180 0.49 0.68 0.5 2431
185 0.59 0.8 0.61 455
190 0.71 0.88 0.74 2271
195 0.86 0.91 0.91 983
200 0.98 1.09 1.06 1849
205 1.26 1.29 1.37 707
210 1.52 1.56 1.54 5864
215 1.84 1.88 1.99 518
220 2.21 2.34 2.27 2957
225 2.63 2.96 2.89 1577
230 3.15 3.4 3.38 14104
235 3.85 4.1 4.2 1350
240 4.5 5 4.98 8408
245 5.4 6.15 5.9 1466
250 6.85 7 6.98 9574
255 8.1 8.75 8.4 2018
260 9.45 10.35 9.9 8467
265 11.5 11.8 11.8 1090
270 13.6 13.8 13.89 2687
275 15.95 16.25 15.65 147
280 17.9 18.95 19.2 10398
285 21.65 21.9 31.99 91
290 24.8 25.35 25.55 755
295 28.5 29.9 28.8 142
300 32.35 32.85 42.95 377
305 36.55 37.1 37.75 18
310 41 41.55 53.45 1
315 44.8 47.7 59.13 1
320 49.25 52.45 62.3 1
325 54.2 57.35 65.9 0
330 59.1 62.3 63.38 0
335 64.1 67.3 0 0
340 69.1 72.3 61 0
345 74.1 77.25 0 0
350 79.05 82.25 101.96 0
360 89.1 92.25 99.82 0
370 99 102.45 0 0
380 109.05 112.25 0 0
390 119.05 122.25 136.95 0
400 129.1 132.25 153 0
410 139.05 142.4 0 0
420 148.7 152.4 0 0
430 158.75 162.25 0 0
440 169.1 172.25 0 0
450 178.85 182.25 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 262.75 266.2 242.65 10
10 257.75 261.15 0 0
15 252.75 256.2 257.65 3
20 247.8 251.2 0 7
25 242.8 246.25 236 3151
30 237.9 241.25 223.37 14
35 232.95 236.3 235.42 3
40 228 231.15 209.34 5
45 223.05 226.6 201.3 3
50 218.15 221.5 207.05 613
55 213.05 216.8 199.92 151
60 208.1 211.85 188.72 139
65 203.2 206.95 184.04 52
70 198.45 201.45 199.2 417
75 193.55 196.55 173.48 302
80 188.6 192 172.98 308
85 183.5 187.1 167.76 112
90 178.75 181.85 166.21 1721
95 173.85 177.05 162 306
100 169.25 172.2 171.2 2168
105 164.1 167.1 165.23 189
110 159.1 162.3 160.27 234
115 154.2 157.25 155.37 233
120 149.3 152.45 153 439
125 144.4 147.8 134.43 143
130 139.7 142.5 140.85 202
135 134.55 137.6 131.15 740
140 129.7 132.65 132.68 704
145 124.8 128.05 112.01 275
150 120 123.1 121.14 883
155 115.05 118.1 102.52 572
160 110.95 113.2 106.5 1164
165 105.6 108.5 108.85 664
170 101.4 102.85 101.91 1967
175 95.65 98.85 99.1 429
180 90.85 93.95 91.9 1568
185 86.1 89.05 88.5 987
190 81.95 83.7 83.14 5057
195 76.65 79.55 78.95 2714
200 73.35 73.95 73.8 6717
205 68.8 69.35 69.2 4002
210 64.3 64.8 64.31 5382
215 59.75 60.3 59.71 3728
220 55.3 55.85 55.85 6065
225 51 51.45 50.84 2868
230 46.75 47.25 46.72 9861
235 42.6 43.1 42.6 6698
240 38.6 39.1 38.57 6643
245 34.75 35.15 34.8 3304
250 31 31.45 31.5 18572
255 27.55 28.75 28 4669
260 24.1 24.55 24.3 10542
265 21 21.4 21.45 6035
270 17.45 18.4 18.17 14553
275 15.6 15.75 15.8 10482
280 13.2 13.35 13.17 18487
285 11.05 11.2 11.14 6445
290 9.2 9.9 9.4 10730
295 7.55 7.7 7.8 1471
300 6.2 6.3 6.3 26628
305 5.05 5.15 5.3 4240
310 4.05 4.2 4.2 8631
315 3.3 3.4 3.62 1659
320 2.67 2.72 2.8 10242
325 2.15 2.2 2.54 1684
330 1.73 1.77 1.99 5366
335 1.39 1.43 1.62 382
340 1.12 1.16 1.13 8365
345 0.91 0.94 0.98 586
350 0.68 0.77 0.87 3752
360 0.48 0.52 0.58 3452
370 0.32 0.35 0.35 926
380 0.21 0.25 0.24 608
390 0.13 0.17 0.16 9958
400 0 0.12 0.11 2326
410 0.05 0.09 0.05 227
420 0.02 0.07 0.05 369
430 0.02 0.05 0.05 1377
440 0.01 0.24 0.04 25
450 0.02 0.04 0.03 859

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 4501
10 0 0.21 0.01 38
15 0 0.21 0.01 83
20 0 0.21 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.23 0.01 85
65 0 0.22 0.04 95
70 0 0.23 0.02 80
75 0 0.23 0.02 132
80 0.02 0.24 0.02 1039
85 0 0.24 0.03 888
90 0.01 0.25 0.03 641
95 0.01 0.26 0.05 721
100 0.02 0.22 0.04 2251
105 0 0.28 0.07 1739
110 0.05 0.29 0.06 2143
115 0 0.31 0.08 2394
120 0.1 0.13 0.11 2584
125 0.1 0.14 0.18 1444
130 0.12 0.17 0.16 1461
135 0.08 0.39 0.25 1427
140 0.11 0.24 0.19 3627
145 0.15 0.28 0.27 5649
150 0.19 0.48 0.29 9454
155 0.25 0.53 0.36 3400
160 0.35 0.6 0.42 11311
165 0.39 0.67 0.5 5723
170 0.55 0.75 0.54 8310
175 0.66 0.87 0.72 5257
180 0.79 0.98 0.81 10966
185 0.94 1.05 0.95 7396
190 1.12 1.23 1.18 10804
195 1.34 1.45 1.39 10181
200 1.54 1.65 1.65 12069
205 1.89 1.95 1.93 5130
210 2.25 2.29 2.15 9257
215 2.67 2.71 2.67 4636
220 3.15 3.25 3.22 11059
225 3.7 4 3.9 4253
230 4.35 4.75 4.44 9833
235 5.15 5.55 5.35 7761
240 6.1 6.25 5.86 8273
245 7.15 7.45 7.2 7655
250 8.4 8.7 8.52 8497
255 9.45 10.45 9.9 4428
260 11.5 11.65 11.66 12737
265 13.35 14.1 13.9 3350
270 15.45 15.6 15.7 2951
275 17.85 18.1 17.8 3065
280 20.4 20.95 20.9 1631
285 22.45 23.9 23.75 699
290 26.45 26.7 27 1462
295 29 30.15 30.15 161
300 33.45 33.85 32.6 188
305 36.55 38 37.05 1
310 41.6 42.25 42.35 110
315 46.05 46.75 46.3 2
320 50.65 51.35 58.5 6
325 54.55 56.8 67.05 1
330 59.35 61.7 72.2 1
335 64.1 67.3 0 0
340 69.1 72.25 77.06 0
345 74.05 77.25 0 0
350 79.05 82.25 79.3 0
360 89.05 92.25 89.63 0
370 99.05 102.25 99.05 0
380 109.05 112.25 109.52 0
390 119.05 122.25 144 0
400 129 132.25 113.64 0
410 139 142.25 0 0
420 149.05 152.25 149.11 0
430 159.1 162.25 0 0
440 169.05 172.25 0 0
450 179.1 182.25 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 139.95 143 141.52 0
160 110.85 114.05 97.8 25
165 106.15 109.15 107.73 0
170 101.25 104.15 102.85 9
175 96.45 99.4 99.25 88
180 92.35 94.45 79.5 40
185 87.75 89.75 80.83 35
190 82.3 85.3 74.15 57
195 79.15 80.65 79.6 87
200 74.5 76.15 75.53 84
205 70 70.55 71.25 166
210 65.4 66.05 66.9 184
215 61.05 61.65 61.7 107
220 56.75 57.25 57.77 147
225 52.5 53 53.05 335
230 48.35 48.8 48.7 326
235 44.3 44.75 44.55 189
240 40.35 40.8 42 342
245 36.55 37 36.95 561
250 32.85 33.4 33.37 1111
255 29.5 29.9 29.97 916
260 26.1 26.55 26.7 2197
265 23.05 23.5 23.32 1310
270 20.25 20.6 20.3 3234
275 17.6 17.75 17.9 1414
280 15.15 15.35 15.16 26116
285 12.95 13.1 13.75 2032
290 11 11.15 11.25 2105
295 9.3 9.4 10.2 1567
300 7.8 7.9 7.9 7461
305 6.5 6.6 6.65 1727
310 5.4 5.5 5.85 1010
315 4.45 4.55 5.05 378
320 3.65 3.8 3.92 787
325 3.05 3.1 3.15 301
330 2.51 2.57 2.88 323
335 2.07 2.12 2 61
340 1.71 1.75 1.82 308
345 1.41 1.45 1.3 61
350 1.17 1.2 1.35 294
355 0.97 1 0.96 58
360 0.8 0.84 0.84 73
365 0.66 0.7 0.5 45
370 0.56 0.59 0.62 55
380 0.39 0.43 0.42 94
390 0.28 0.31 0.23 19
400 0.19 0.23 0.19 98
410 0.13 0.17 0.11 63

Puts

Strike Bid Ask Last Price Open Interest
130 0.1 0.24 0 0
160 0.52 0.74 0.58 720
165 0.63 0.84 0.66 203
170 0.75 0.92 0.76 339
175 0.89 1.08 0.9 166
180 1.06 1.22 1.05 1335
185 1.25 1.39 1.21 240
190 1.48 1.69 1.38 790
195 1.74 1.89 1.74 560
200 2.02 2.2 2 1978
205 2.38 2.57 2.44 2613
210 2.84 3 2.85 517
215 3.35 3.4 3.39 2594
220 3.9 4 3.95 2671
225 4.55 4.65 4.71 7404
230 5.25 5.7 5.24 3112
235 6.1 6.35 6.22 1060
240 6.9 7.65 7.2 3902
245 8 8.8 8.55 3446
250 9.25 9.9 9.88 5955
255 11.1 11.35 11.38 6228
260 12.8 12.95 12.7 626
265 14.65 14.8 15.2 417
270 16.75 16.95 17.05 646
275 19.05 19.3 19.4 101
280 21.65 21.9 21.99 522
285 24.5 24.7 24.55 163
290 27.45 27.85 28.4 53
295 30.8 31.25 31 22
300 34.35 34.9 34.96 67
305 38.15 39.7 50.55 30
310 42.2 42.85 41.85 3
315 46.5 47.15 37.53 1
320 50.95 51.65 59.5 1
325 54.55 57.5 50.6 0
330 59.3 62.45 53.76 0
335 64.8 67.35 56.7 0
340 69.05 72.3 60.46 0
345 74.05 77.25 0 0
350 79.05 82.25 0 0
355 84 87.25 0 0
360 89.05 92.25 0 0
365 94 97.25 0 0
370 99.05 102.25 0 0
380 109.05 112.25 0 0
390 119.05 122.25 0 0
400 129.05 132.25 0 0
410 139.1 142.25 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 159.65 163.25 148.7 5
115 154.75 158.3 143.6 119
120 150.1 153.3 137.73 6
125 145.25 148.4 131.16 103
130 141 143.45 136.9 93
135 135.55 138.6 123.87 9
140 130.7 133.85 132.56 253
145 125.9 128.95 131.48 20
150 121.05 124.1 124.5 84
155 116.35 119.05 118.05 31
160 111.65 114.05 113.4 100
165 107.35 109.65 107.56 86
170 102.8 104.95 83.55 75
175 98.05 100.25 78.52 39
180 93.55 95.75 95.17 38
185 89 90.15 82.05 56
190 84.85 85.5 75.02 57
195 79.65 80.95 68 119
200 74.85 76.5 76.02 156
205 71.4 72 62.4 158
210 67.05 67.65 68.54 524
215 62.75 63.3 62.86 251
220 58.55 59.1 59.97 214
225 54.4 55 54.5 260
230 50.4 50.95 50.65 762
235 46.45 47 46.07 76
240 42.7 43.2 42.65 750
245 39 39.45 40.3 491
250 35.45 35.95 35.76 1669
255 32.2 32.6 33.5 579
260 28.95 29.4 29.25 1448
265 25.85 26.35 26.25 397
270 23.15 23.35 23.4 1798
275 20.5 20.7 20.7 731
280 18.05 18.25 18.2 2134
285 15.8 15.95 16.42 910
290 13.75 13.95 13.96 1342
295 11.9 12.1 12.09 621
300 10.3 10.45 10.4 4753
305 8.85 9.45 8.65 350
310 7.55 7.7 7.75 11167
315 6.45 6.6 7 307
320 5.5 5.6 5.95 1842
325 4.65 4.8 5.25 414
330 3.95 4.05 4.1 975
335 3.35 3.45 3.5 240
340 2.86 2.92 2.92 559
345 2.42 2.58 2.73 47
350 2.06 2.11 2.13 426
360 1.49 1.54 1.47 189
370 1.09 1.13 1.21 269
380 0.8 0.84 0.93 158
390 0.59 0.64 0.45 47
400 0.45 0.48 0.45 171
410 0.32 0.37 0.51 104
420 0.25 0.29 0.27 14
430 0.19 0.23 0.19 2
440 0.14 0.18 0.52 4
450 0.1 0.14 0.12 690

Puts

Strike Bid Ask Last Price Open Interest
110 0.1 0.19 0.18 548
115 0.1 0.21 0.15 20
120 0.11 0.43 0.22 602
125 0.15 0.47 0.28 64
130 0.2 0.52 0.3 122
135 0.26 0.57 0.5 66
140 0.33 0.63 0.61 38
145 0.48 0.7 0.67 47
150 0.5 0.79 0.59 157
155 0.52 0.89 0.7 151
160 0.65 1 0.76 464
165 0.97 1.03 1.34 304
170 1 1.2 1.18 730
175 1.15 1.52 1.29 213
180 1.41 1.61 1.62 581
185 1.75 1.96 1.75 953
190 2.13 2.18 2.07 266
195 2.48 2.53 2.41 709
200 2.88 2.93 2.78 1371
205 3.3 3.4 3.22 154
210 3.85 3.95 4 1425
215 4.45 4.55 4.19 127
220 5.1 5.25 5.2 2038
225 5.9 6 5.7 405
230 6.75 6.9 6.56 2160
235 7.75 7.85 7.65 655
240 8.85 9 8.65 1754
245 10.1 10.25 10.1 418
250 11.5 11.65 11.48 1084
255 13.05 13.35 13 252
260 14.8 15.05 14.7 1006
265 16.75 17.45 16.6 144
270 18.85 19.15 18.75 626
275 21.15 21.35 20.95 195
280 23.7 23.95 23.8 754
285 25.75 27.45 26.3 9
290 28.55 29.65 29.35 150
295 32.45 33.8 29.8 16
300 35.9 36.4 35.6 9933
305 39.5 41.05 50.5 28
310 43.35 44.9 43.9 94
315 47.4 49.1 56.41 1
320 50.5 53.35 57 23
325 56.05 57.9 65.67 0
330 60.65 61.5 70.6 3
335 64.35 67.55 62.12 0
340 69.25 72.35 62.53 0
345 74.55 77.3 0 0
350 79.1 82.25 71.3 0
360 89.05 92.25 74.3 0
370 98.85 102.25 95.11 1
380 109.05 112.25 133.25 0
390 119.05 122.25 0 0
400 129.45 132.25 0 0
410 139.05 142.25 0 0
420 149.05 152.25 0 0
430 159 162.25 0 0
440 169.05 172.25 172.79 0
450 179.05 182.25 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 218.5 222.25 219.51 13
55 213.6 217.2 209.45 43
60 208.75 212.35 204.3 13
65 203.85 207.35 164.78 1
70 199 202.4 168.21 3
75 194 197.15 188.22 182
80 189.1 192.75 197.3 125
85 184.45 187.6 158.77 29
90 179.55 182.75 166.5 26
95 174.7 177.9 181.35 10
100 169.95 172.9 166.48 122
105 165 168.4 170.96 15
110 160.3 163.2 145.44 32
115 155.95 158.55 158.05 28
120 150.5 153.55 148 114
125 145.7 149.05 141.6 693
130 140.85 144 131.35 14
135 136 139.2 131.4 12
140 131.2 134.4 139.1 58
145 126.55 129.5 119.08 38
150 121.8 124.75 110.45 91
155 117.55 119.8 118.07 87
160 112.5 115.1 99.5 102
165 107.95 110.45 98.2 65
170 103.4 105.7 102.73 136
175 98.75 101.05 100.38 183
180 93.5 96.4 95 234
185 90.35 90.95 77.05 104
190 85.8 86.45 76.6 380
195 81.35 81.95 81.1 1016
200 76.9 77.55 77.84 1614
205 72.5 73.2 72.65 1423
210 68.2 68.85 68.47 2404
215 64 64.6 64.68 705
220 59.85 60.45 60.1 1417
225 55.75 56.35 56.6 728
230 51.85 52.4 52.25 2066
235 48 48.5 48.25 1949
240 44.25 44.8 45.98 3231
245 40.65 41.15 40.09 1215
250 37.15 37.6 39 3541
255 33.75 34.3 34.55 1739
260 30.6 31.15 30.82 3517
265 27.6 28.1 28.45 2627
270 24.15 25.15 25.4 3600
275 22.3 22.65 22.73 3253
280 19.65 20 20 4412
285 17.55 17.7 17.8 3295
290 15.45 15.6 16 5325
295 13.55 13.7 14.4 2130
300 11.8 11.95 11.9 15280
305 9.85 10.4 10.75 342
310 8.9 9.05 9.22 8370
315 7.7 7.8 7.75 422
320 6.6 6.75 6.79 1698
325 5.7 5.85 6.15 405
330 4.9 5 4.96 3578
335 4.2 4.4 4.3 408
340 3.6 3.7 3.9 846
345 3.1 3.2 3.5 354
350 2.67 2.92 2.82 2004
360 1.98 2.03 1.78 804
370 1.48 1.53 1.4 482
380 1.12 1.16 1.22 293
390 0.84 0.89 0.89 1116
400 0.64 0.69 0.7 2832
410 0.5 0.54 0.53 78
420 0.39 0.43 0.31 220
430 0.3 0.34 0.45 41
440 0.22 0.28 0.24 105
450 0.14 0.22 0.19 166
460 0.14 0.18 0.11 151
470 0.11 0.15 0.1 52
480 0.08 0.13 0.12 128
490 0.06 0.11 0.09 7
500 0.05 0.09 0.06 74
510 0 0.08 0.05 171
520 0 0.27 0.05 554
530 0 0.06 0.04 2097

Puts

Strike Bid Ask Last Price Open Interest
50 0.02 0.11 0.02 578
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.07 13
70 0 0.22 0.12 129
75 0 0.25 0.06 128
80 0.05 0.35 0.08 75
85 0.05 0.31 0.09 65
90 0.05 0.33 0.1 82
95 0.1 0.15 0.15 46
100 0.12 0.18 0.15 435
105 0.1 0.21 0.18 251
110 0.1 0.25 0.21 261
115 0.22 0.29 0.31 373
120 0.17 0.5 0.3 1333
125 0.22 0.55 0.41 47
130 0.28 0.6 0.45 803
135 0.35 0.67 0.49 138
140 0.44 0.74 0.51 451
145 0.43 0.83 0.79 593
150 0.57 0.95 0.78 3284
155 0.76 1.09 0.86 1055
160 0.83 1.19 1.01 3802
165 1.1 1.32 1.16 2564
170 1.25 1.56 1.42 3242
175 1.53 1.75 1.7 1784
180 1.71 2.12 1.85 2145
185 2.06 2.42 2.06 3355
190 2.34 2.76 2.65 2627
195 2.72 3.2 2.74 4514
200 3.3 3.5 3.37 8089
205 3.75 3.95 3.85 4158
210 4.35 4.55 4.47 3647
215 5.05 5.15 5.05 2594
220 5.8 5.9 5.95 1735
225 6.6 6.75 6.65 3152
230 7.55 7.7 7.73 2547
235 8.6 8.75 8.65 2605
240 9.75 9.95 9.89 7004
245 11.05 11.2 10.75 1546
250 12.5 13.1 12.1 6224
255 14.1 14.3 14.65 3490
260 15.9 16.05 15.8 2200
265 17.8 18 17.7 2185
270 19.95 20.15 19.8 1433
275 22.1 22.5 22.05 410
280 24.1 25.1 25.15 696
285 27.5 27.7 27.8 346
290 30.4 30.65 30.62 222
295 33.55 33.8 33.77 110
300 36.75 37.25 45.3 731
305 40.3 40.85 40.65 1
310 44 44.65 53.36 48
315 47.95 48.65 48.42 10
320 52.1 52.85 64.15 49
325 56.4 57.2 51.84 0
330 60.9 61.75 77.3 8
335 64.65 67.7 60.41 0
340 69.3 72.45 66.1 0
345 74.2 76.85 82.22 1
350 79.1 82.3 90 1
360 89.05 92.25 87 0
370 99.45 102.25 0 0
380 109.05 112.25 103.77 0
390 119.05 122.25 0 0
400 129.05 132.25 127.18 0
410 139.05 142.25 0 0
420 148.9 152.25 147.75 0
430 159.05 162.25 0 0
440 169.05 172.25 0 0
450 179.4 182.25 0 0
460 189.05 192.25 0 0
470 198.85 202.25 0 0
480 209.05 212.25 0 0
490 219.1 222.4 0 0
500 229.05 232.25 0 0
510 239.05 242.25 0 0
520 248.9 252.25 0 0
530 258.9 262.25 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 170.25 173.6 0 0
105 165.45 168.95 158.6 12
110 160.65 164.15 153.6 47
115 155.85 159.35 0 0
120 151.1 154.45 147.82 65
125 146.3 149.8 0 0
130 141.55 144.95 0 0
135 136.8 140.2 129.8 20
140 132.05 135.45 120.46 7
145 127.35 130.85 0 0
150 122.65 126.2 112.88 4
155 118 121.25 119.27 11
160 113.35 116.85 104.5 1
165 108.75 112.2 99 1
170 104.15 107.45 0 0
175 100.15 102 100.7 12
180 95.8 97.45 84.2 3
185 92.15 92.95 92.05 0
190 87.85 88.5 88.35 3
195 83.5 84.15 74.45 8
200 79.2 79.85 80.85 35
205 74.95 75.65 65.09 6
210 69.9 71.5 71.14 21
215 66.75 67.4 66.9 4
220 62.8 63.4 63.06 24
225 58.9 59.5 59.2 15
230 55.1 55.65 56.37 217
235 51.35 51.95 44.15 46
240 47.75 48.35 49.55 181
245 44.3 44.8 44.57 177
250 40.85 41.5 40.65 349
255 37.75 38.3 39 154
260 34.65 35.2 35.3 301
265 31.75 32.25 32.1 225
270 29 29.25 29.25 3321
275 26.4 26.6 27.35 170
280 23.65 25.1 24.95 649
285 21.6 21.8 22.6 223
290 19.45 19.65 19.5 225
295 17.35 17.6 17.69 102
300 15.55 15.75 16.45 471
305 13.7 14.05 14.2 171
310 11.9 12.5 12.5 286
315 10.95 11.1 11.16 99
320 9.65 9.85 9.17 70
325 8.55 8.7 7.46 89
330 7.5 7.7 6.2 288
335 6.65 6.8 6.5 47
340 5.8 6 6.4 45
345 5.15 5.3 4.2 4
350 4.5 4.65 4.75 25
355 3.95 4.1 4.08 16
360 3.5 3.65 3 1
365 3.1 3.2 2.24 3
370 2.74 2.82 2.91 13
375 2.43 2.5 2.6 8
380 2.15 2.22 2.2 2
390 1.71 1.76 1.75 45
400 1.36 1.41 1.44 11
410 1.09 1.34 0.83 9
420 0.88 1.13 0.87 1
430 0.72 0.77 0.55 19
440 0.58 0.64 0.51 11
450 0.48 0.54 0.38 17

Puts

Strike Bid Ask Last Price Open Interest
100 0.03 0.28 0.28 130
105 0.27 0.33 0 0
110 0.33 0.38 0.41 1
115 0.25 0.44 0.49 1
120 0.46 0.51 0.55 3
125 0.33 0.59 0.56 6
130 0.63 0.68 0.64 10
135 0.74 0.79 0.75 18
140 0.86 0.91 1.06 21
145 1 1.05 1.23 20
150 1.16 1.41 1.45 13
155 1.34 1.4 1.92 5
160 1.56 1.61 1.46 36
165 1.8 1.85 1.86 37
170 2.07 2.13 1.98 27
175 2.38 2.44 2.86 21
180 2.73 2.99 2.67 13
185 3.1 3.2 3.8 11
190 3.55 3.65 3.42 126
195 4.05 4.15 3.9 63
200 4.6 4.75 4.67 396
205 5.25 5.35 5.1 28
210 5.95 6.05 5.96 314
215 6.7 6.85 6.69 64
220 7.55 7.75 8 724
225 8.55 8.7 8.13 72
230 9.6 9.75 9.5 338
235 10.75 10.9 10.8 160
240 12.05 12.2 11.46 44
245 13.45 13.65 14.05 112
250 15 15.2 14.95 312
255 16.65 17.85 16.6 316
260 18.5 18.95 18.4 186
265 20.5 20.7 20.35 90
270 22.65 23.8 22.45 84
275 24.95 25.15 24.75 27
280 27.2 28.9 27.2 9
285 29.85 30.45 30.74 0
290 32.65 33.3 40.89 2
295 35.85 36.25 44.27 1
300 39.1 39.4 48.9 1
305 42.25 42.85 0 0
310 45.75 46.55 45.35 10
315 49.5 50.25 0 0
320 53.4 54.15 65.6 20
325 57.5 58.25 65.65 10
330 60.6 63.75 0 0
335 66.15 66.95 0 0
340 70.7 71.55 0 0
345 74.3 77.8 0 0
350 79.15 82.6 0 0
355 84.05 87.5 0 0
360 89 92.45 0 0
365 93.95 97.45 0 0
370 99.4 102.45 0 0
375 103.95 107.45 0 0
380 108.95 112.4 0 0
390 118.95 122.4 0 0
400 128.95 132.4 132.1 0
410 138.95 142.4 0 0
420 148.95 152.4 0 0
430 158.95 162.4 0 0
440 168.6 172.4 0 0
450 178.4 182.4 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 262.75 266.35 264.64 21
10 257.75 261.3 252.73 0
15 252.8 256.35 186.06 5
20 247.9 251.1 228.22 7
25 243.05 246.65 184.65 2
30 237.55 241.8 199.1 10
35 233.35 237 240.37 1
40 228.5 232.1 161.68 5
45 223.65 227.3 201.92 57
50 218.85 222.45 225.28 1992
60 209.25 212.8 197.65 279
70 199.6 203.2 203 2524
80 190 193.55 168.15 399
85 185.2 188.25 197.23 652
90 180.4 183.45 176.85 479
95 175.7 178.65 179.5 105
100 170.8 174 174.5 3201
105 166 169.05 168.76 176
110 161.25 164.3 162.65 521
115 156.45 159.5 141.16 338
120 151.7 154.75 153.6 1363
125 147.05 150.05 143.34 489
130 142.25 145.3 143.45 1402
135 137.5 140.6 138.66 680
140 133.45 135.45 135.75 1046
145 128.45 131.05 115.75 475
150 124.15 126.55 126.59 498
155 119.3 121.15 121.2 287
160 115.45 117.25 115.89 954
165 110 112.6 112.9 486
170 106.25 107.65 107.6 1119
175 102 102.7 97.99 844
180 97.45 98.35 98.14 905
185 93.1 93.85 93.01 1112
190 88.8 89.55 83 865
195 84.5 85.25 71.55 1149
200 80.25 80.9 81 22743
205 76.05 76.7 76.38 29
210 71.95 72.6 72.5 5864
215 66.95 68.55 67.65 108
220 63.05 64.6 64.4 3484
225 60.1 60.75 61.6 77
230 56.3 57.05 57.95 5110
235 52.75 53.3 53.2 177
240 49.2 49.75 50.95 6028
245 45.75 46.35 45.4 264
250 42.45 42.95 42.89 15783
255 39.15 39.75 40.5 240
260 36.2 36.7 36.7 4823
265 33.3 33.75 34.65 248
270 30.55 30.75 30.8 6824
275 27.9 28.1 28.95 865
280 25.4 25.6 26.4 4673
285 23.05 23.25 23.25 544
290 20.85 22 20.99 12976
295 18.8 19 19.91 488
300 15.95 17.1 17.43 20061
305 15.15 16.35 15.4 2004
310 13.6 13.75 13.79 3804
315 12.15 12.3 13 1405
320 10.85 10.95 10.9 9642
325 9.65 9.75 9.87 1448
330 8.55 8.7 8.65 2528
335 7.6 7.75 8.15 240
340 6.75 6.85 6.8 1764
345 5.95 6.1 5.4 131
350 5.3 5.4 5.8 7304
360 4.15 4.3 4.55 2601
370 3.25 3.4 3.4 3387
380 2.6 2.67 2.79 1858
390 2.07 2.14 2.08 403
400 1.66 1.72 1.8 858
410 1.34 1.4 1.46 600
420 1.1 1.35 0.92 654
430 0.9 1.1 0.95 361
440 0.74 1.01 0.78 137
450 0.43 0.74 0.63 1581
460 0.42 0.77 0.52 18
470 0.34 0.69 0.38 42
480 0.27 0.62 0.32 139
490 0.21 0.57 0.31 47
500 0.17 0.32 0.24 351
510 0.13 0.28 0.27 44
520 0.09 0.25 0.15 336
530 0.15 0.22 0.2 1223

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 105
10 0 0.22 0.01 1097
15 0 0.22 0.01 629
20 0 0.23 0.01 2871
25 0 0.51 0.03 597
30 0 0.23 0.04 1174
35 0 0.44 0.03 1401
40 0 0.44 0.03 315
45 0.03 0.65 0.05 673
50 0.03 0.04 0.03 4821
60 0 0.07 0.05 1608
70 0.05 0.33 0.11 197
80 0.13 0.18 0.18 3425
85 0.16 0.21 0.19 229
90 0.19 0.24 0.21 1655
95 0.12 0.28 0.31 2518
100 0.28 0.33 0.33 2005
105 0.33 0.38 0.4 2760
110 0.19 0.44 0.5 1508
115 0.46 0.51 0.45 1426
120 0.5 0.6 0.53 1608
125 0.6 0.68 0.64 3279
130 0.73 0.99 0.75 1151
135 0.86 0.9 0.92 1502
140 1 1.05 1 1330
145 1.15 1.2 1.19 1071
150 1.33 1.38 1.4 2001
155 1.54 1.58 1.44 803
160 1.77 1.81 1.85 3161
165 2.03 2.08 2.09 1414
170 2.33 2.38 2.42 2627
175 2.66 2.72 2.5 1604
180 3 3.15 3.05 3185
185 3.45 3.55 3.35 1624
190 3.9 4.05 3.91 2541
195 4.4 4.6 4.32 1836
200 5.05 5.15 5.1 11559
205 5.7 5.85 5.45 292
210 6.45 6.6 6.42 2701
215 7.3 8 7.19 261
220 8.15 9.35 8.45 9804
225 9.2 9.35 8.8 864
230 10.3 10.45 10.52 4975
235 11.5 11.65 11.84 351
240 12.8 13 13 8474
245 14.25 14.45 14.1 684
250 15.85 16.1 16.15 3226
255 17.55 18.65 17.95 742
260 19.35 19.6 19.15 5118
265 21.35 21.55 21.74 785
270 23.5 23.7 23.18 2650
275 25.8 26.05 25.6 171
280 28.3 28.5 28.6 2389
285 28.6 31.25 30.45 95
290 33.55 33.95 38.37 235
295 35.25 36.95 45.6 27
300 39.85 40.1 39 5199
305 41.75 43.65 44.9 14
310 44.75 47.1 57.95 68
315 50.1 50.75 49.67 3
320 53.95 54.8 54 75
325 56.8 59.95 58 7
330 62.15 62.95 67.2 111
335 66.45 67.25 0 0
340 70.95 71.75 75.86 1
345 75.55 76.4 71.06 1
350 79.35 82.5 82 20
360 89.1 92.3 86.05 0
370 99.1 102.25 91.17 0
380 109.1 112.2 101.61 0
390 119.05 122.25 122.1 0
400 129.05 132.25 115.05 0
410 139.05 142.25 140.2 0
420 149.05 152.25 0 0
430 159.05 162.25 0 0
440 169.1 172.25 0 0
450 179.05 182.25 176.02 0
460 189.05 192.25 185.84 0
470 199.05 202.25 0 0
480 208.1 212.4 0 0
490 219.05 222.25 0 0
500 229.05 232.25 0 0
510 238.65 242.25 0 0
520 248.65 252.25 0 0
530 258.65 262.25 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 262.6 266.35 260.6 56
10 257.75 261.35 260 50
15 252.85 256.5 252.65 188
20 247.9 251.65 245.64 77
25 243.1 246.7 172.1 5
30 238.3 241.9 192.4 4
35 233.45 237.05 0 5
40 228.65 232.25 231.83 39
45 223.85 227.5 213.4 2
50 219.1 222.65 212.5 178
60 209.45 213.05 196.2 122
70 199.9 203.45 195.15 149
80 190 194 183.4 329
85 185.5 188.85 174.79 107
90 180.75 183.85 162.08 308
95 176.1 179.5 181.25 24
100 171.3 174.35 172.9 501
105 166.4 169.5 157 68
110 161.65 164.75 163.1 263
115 156.5 160.1 145.64 98
120 152.2 155.75 142.35 561
125 147.45 150.65 149.8 278
130 142.75 145.85 143 337
135 138.35 141.15 139.16 1596
140 133.75 136.3 124.64 1567
145 129.4 131.45 124.5 6398
150 124.15 127.3 125.82 1752
155 119.85 122.6 107.61 155
160 115.3 117.9 105.5 686
165 110.75 113.35 112.2 324
170 107.2 109.1 108.31 1147
175 101.9 103.7 102.25 1520
180 98.5 99.2 98.4 981
185 94 94.85 94.3 796
190 89.8 90.5 90.34 1103
195 85.5 86.2 84.35 731
200 81.25 81.95 81.7 13925
210 72.2 73.7 73.55 2381
220 65.2 65.75 65.85 7208
230 56.75 58.25 59.02 9859
240 50.5 51.1 50.85 8465
250 43.05 44.4 44.16 11891
260 37.65 38.15 37.77 15057
270 32.05 32.45 32 10813
280 27 27.1 27 30786
290 22.35 22.55 22.48 5719
300 18.35 18.5 18.5 36412
310 14.9 15.05 15.1 11133
320 12.05 12.2 12.15 22796
330 9.65 9.8 9.82 10335
340 7.7 7.85 7.83 2704
350 6.1 6.25 6.2 13109
360 4.9 5 4.87 3196
370 3.9 4 4.2 2417
380 3.1 3.2 3.25 1499
390 2.51 2.57 2.57 1474
400 2.03 2.21 2.25 3376
410 1.65 1.7 1.72 1373
420 1.35 1.4 1.42 1786
430 1.12 1.37 1.16 1170
440 0.93 0.99 0.97 1073
450 0.78 0.83 0.84 17336
460 0.66 0.7 0.65 72
470 0.55 0.6 0.57 112
480 0.46 0.53 0.53 6951
490 0.4 0.45 0.35 586
500 0.3 0.4 0.29 947
510 0.29 0.34 0.23 83
520 0.25 0.3 0.21 59
530 0.02 0.46 0.22 2334
540 0.18 0.23 0.17 623
550 0.16 0.2 0.2 3965

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.22 0.02 143
15 0 0.23 0.02 83
20 0 0.23 0.02 3437
25 0 0.43 0.03 2620
30 0 0.44 0.03 46
35 0 0.24 0.06 117
40 0.02 0.25 0.04 978
45 0 0.26 0.04 85
50 0.05 0.27 0.07 2859
60 0.08 0.15 0.09 762
70 0.1 0.17 0.12 170
80 0.16 0.21 0.2 741
85 0.19 0.24 0.22 215
90 0.23 0.28 0.25 1626
95 0.27 0.32 0.35 904
100 0.32 0.38 0.33 3666
105 0.38 0.43 0.45 2340
110 0.45 0.5 0.54 680
115 0.53 0.58 0.53 757
120 0.62 0.8 0.62 2921
125 0.55 0.96 0.85 825
130 0.83 0.88 0.85 3817
135 0.97 1.2 0.97 1569
140 1.12 1.37 1.09 2172
145 1.29 1.51 1.23 10668
150 1.49 1.54 1.52 4906
155 1.71 1.76 1.76 1499
160 1.96 2.01 2 5330
165 2.24 2.31 2.29 3953
170 2.57 2.63 2.63 8403
175 2.93 2.98 2.82 3276
180 3.3 3.4 3.35 8723
185 3.75 3.9 3.7 5346
190 4.3 4.4 4.25 6516
195 4.85 4.95 4.8 3543
200 5.5 5.6 5.45 20458
210 6.95 7.1 6.92 13376
220 8.75 8.9 8.9 13259
230 10.9 11.05 11.13 9252
240 13.5 13.7 13.75 13171
250 16.55 16.75 16.8 11768
260 20.15 20.35 20.4 5495
270 24.3 24.5 24.45 3286
280 28.5 29.6 29.1 2493
290 34.45 34.7 33.88 1277
300 40.35 40.8 40.45 712
310 47.1 47.65 57.32 188
320 54.5 55.1 59.8 282
330 62.5 63.35 75.55 197
340 71.2 72.1 79.75 1
350 79.4 82.6 94.55 8
360 89.15 92.35 94.86 0
370 99.15 102.25 115 0
380 109.1 112.25 107.1 0
390 119.1 122.25 117.46 0
400 129.05 132.25 145.55 0
410 139.1 142.25 0 0
420 149.05 152.25 165 0
430 159.05 162.25 169.53 0
440 169.05 172.25 162.08 0
450 179.05 182.25 245.9 0
460 189.05 192.25 0 0
470 199.05 202.25 0 0
480 208.65 212.25 0 0
490 218.65 222.25 0 0
500 228.65 232.25 0 0
510 238.65 242.25 0 0
520 248.65 252.25 0 0
530 258.65 262.25 260.32 0
540 268.7 272.25 0 0
550 278.65 282.25 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 262 267 257.95 40
10 257 262 0 0
15 252 257 244.87 1
20 247 252 0 0
25 242.5 247.5 0 0
30 237.5 242.5 0 0
35 233 238 0 0
40 228 233 0 0
45 223.5 228.5 0 0
50 218.5 223.5 206.11 10
55 214.85 219 210.45 74
60 209 214 198.5 16
65 205.45 209.15 192.9 5
70 200.75 204.45 192.88 5
75 195 200 177.18 43
80 191.35 195.5 187.75 234
85 186.7 190.4 188.5 99
90 181 186 124.8 15
95 177.35 180.95 165.15 40
100 172.7 176.5 174.9 161
105 168.05 171.6 156.33 34
110 163.45 167 159.4 31
115 158.85 163 151.03 215
120 154.25 158.5 157.27 85
125 149.7 153.25 135 152
130 145.15 148.7 142.18 317
135 140.6 144.2 129.05 122
140 136.1 139.7 126.43 269
145 131.65 135.2 120.55 153
150 127.7 130.05 128.9 327
155 123.25 126.65 109.95 139
160 118.55 122.5 114.45 322
165 114.55 115.95 116.61 161
170 111.2 113.65 111 262
175 105.65 108.6 106.81 352
180 102.3 104.2 102.88 954
185 98.7 99.1 99 134
190 93.65 96 94.55 669
195 90.55 91 91.05 360
200 86.4 87 87.15 7302
210 78.7 79.6 78.7 3522
220 71.6 72.9 72.7 3990
230 64.5 64.85 64.75 3511
240 57.8 58.15 58.6 1408
250 50.5 52.8 51.74 2661
260 45.55 46.85 46 5617
270 39.7 40.75 40.22 3822
280 35 35.25 35.5 8045
290 30.3 30.65 30.5 2501
300 26.15 26.4 26.35 5080
310 22.4 22.75 22.65 1517
320 19.1 20.35 19.35 2955
330 16.1 16.55 16.48 2941
340 13.7 14.2 14.15 1949
350 11.65 13 11.7 3199
360 9.8 11 10 417
370 8.25 8.5 8.4 305
380 6.95 7.15 6 318
390 5.85 6 6.15 343
400 4.95 5.1 5.1 1114
410 4.15 4.3 3.2 302
420 3.5 3.65 3.7 361
430 3 3.15 3.05 553
440 2.59 2.68 2.06 305
450 2.22 2.3 2.25 1532
460 1.92 1.99 1.87 236
470 1.66 1.73 1.6 54
480 1.44 1.51 1.47 97
490 1.25 1.53 1.23 26
500 1.08 1.57 1.19 237
510 0.77 1.45 0.86 20
520 0.86 1.54 0.74 96
530 0.57 1.04 0.63 149
540 0.54 0.96 0.71 38
550 0.47 0.8 0.52 229

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.23 0.01 13
10 0 0.24 0.01 7
15 0 0.44 0.03 1
20 0 0.25 0.04 1
25 0 0.45 0.06 40
30 0 0.47 0.08 37
35 0 0.48 0.11 106
40 0 0.3 0 0
45 0 0.32 0.07 135
50 0 0.29 0.11 709
55 0.1 0.58 0.15 18
60 0.1 0.61 0.21 64
65 0.1 0.27 0.19 28
70 0.1 0.31 0.25 24
75 0.14 0.36 0.33 530
80 0.2 0.6 0.4 153
85 0.26 0.67 0.48 67
90 0.34 0.74 0.49 55
95 0.36 0.83 0.67 160
100 0.66 0.73 0.65 1286
105 0.77 1.03 0.9 432
110 0.89 0.96 1.1 80
115 1.04 1.11 1.05 58
120 1.19 1.46 1.37 455
125 1.37 1.63 1.67 595
130 1.57 3.35 1.49 405
135 1.78 2.07 2.11 468
140 2.05 2.32 2.37 170
145 2.33 2.41 2.5 253
150 2.64 2.83 2.55 3095
155 2.99 3.15 3.7 158
160 3.35 3.55 3.25 1271
165 3.8 3.9 5 1463
170 4.25 5.3 4.25 2025
175 4.75 4.95 5.63 857
180 5.35 5.55 5.5 2610
185 5.95 6.15 7.08 752
190 6.65 7.8 6.98 1106
195 7.4 7.6 7.15 4471
200 8.2 9.2 8.15 3948
210 10.05 10.25 9.75 1571
220 12.2 12.4 11.91 2041
230 14.75 14.95 14.98 2642
240 17.6 20 17.8 2183
250 20.85 22.2 21.25 2654
260 24.7 25.95 24.95 3244
270 28.85 30.2 29.25 1383
280 33.6 34.95 33.5 1021
290 36.8 41.35 40.52 366
300 44.6 47 43.95 128
310 51.05 51.65 59.18 152
320 57.95 58.55 57.6 56
330 65.4 65.85 81.34 57
340 71.5 73.8 79.84 29
350 81.9 84.5 95.25 47
360 90.95 91.8 91.35 15
370 98 103 108.37 0
380 108 113 118.37 0
390 118 123 119.3 0
400 128 133 121.55 0
410 138 143 143.1 0
420 148 153 152.95 0
430 158 163 167.8 0
440 168 173 0 0
450 178 183 171.94 0
460 188 193 186.3 0
470 198.65 202.25 0 0
480 208.55 212.25 203.65 0
490 218.55 222.4 0 0
500 228.55 232.4 0 0
510 238.45 243 0 0
520 248 253 0 0
530 258 263 0 0
540 268 273 0 0
550 278 283 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 262 267 259.42 101
10 257 262 0 0
15 252 257 231.29 27
20 247 252 0 0
25 242.5 247.5 0 0
30 238 243 233.95 6
35 233 238 0 0
40 228.5 233.5 208.28 2
45 224 229 207.77 16
50 220 224.5 223.87 1399
55 215 219.5 209.98 422
60 210.5 215 200 351
65 205.5 210.5 210.3 157
70 201 206 184.59 227
75 196.5 201.5 190.18 131
80 192 196.5 186.22 203
85 187.5 192 175.29 325
90 183 187.5 173.5 112
95 178.5 183 183.26 80
100 174 178.5 176.65 394
105 169.5 174 155.19 97
110 165 169.8 155.42 204
115 161 164.95 152.45 386
120 156.5 161 139.59 258
125 152 156.25 153 463
130 147.5 151.95 138 352
135 143 147.55 135.49 99
140 139 143.5 141.85 510
145 134.6 139 128.15 590
150 130.75 135 119.75 742
155 127.7 128.85 111.17 146
160 123.55 124.65 123.45 341
165 119.45 120.6 117.46 350
170 115.4 116.5 95 588
175 111.55 112.4 112.2 453
180 107.55 108.45 95.05 953
185 103.7 104.55 96.4 1404
190 99.8 100.65 97 846
195 96 96.9 96.15 425
200 92.2 93.1 92.1 4322
205 88.65 89.5 88.95 1150
210 85 85.9 86 1113
215 81.55 82.3 82.75 1067
220 78.1 78.9 78.25 1553
225 74.75 75.55 75.47 2389
230 71.4 72.25 71.8 1877
235 68.25 69 67.89 542
240 65.05 65.85 65.54 872
245 61.95 62.8 62 611
250 59.1 59.8 59.58 4407
255 56.2 56.95 55 606
260 53.4 54 54.74 2668
265 50.7 51.35 51.3 768
270 47.95 48.75 49.38 2795
275 45.55 46.3 46.3 562
280 43.1 43.85 43.4 2352
285 40.85 41.2 41.14 681
290 38.55 39.2 39.08 1845
295 36.4 37.05 28.98 317
300 34.3 34.95 35 6759
305 32.15 32.95 27.4 774
310 30.25 31.05 30.49 769
315 28.45 29.25 28.8 1214
320 26.75 27.55 27.07 818
325 25.1 25.9 24.9 418
330 23.55 24.35 23.85 471
335 22.1 22.75 22.67 1766
340 20.7 21.45 20.55 255
345 19.4 20.05 19.25 107
350 18.15 18.8 18.91 907
355 17 17.55 17.3 1808
360 15.9 16.45 16.22 428
365 14.85 16.4 14.8 237
370 13.9 14.4 13.8 207
375 12.95 13.55 12.9 232
380 12.1 13.65 12.1 429
385 11.3 12 8.95 136
390 10.55 11.2 9.56 219
395 9.85 11.35 6.65 389
400 8.5 10.7 9.25 4796
405 8.55 9.2 6.32 83
410 8 8.6 6.85 97
415 7.45 7.95 7.35 78
420 5.35 7.45 6.86 322
425 6.65 7.1 5.15 181
430 5.3 7.5 4.9 332
435 5.9 7.1 6.3 203
440 5.5 5.7 5.6 8378
450 4.85 5 4.25 223
460 4.25 5.4 3.05 28
470 3.75 3.9 2.9 109
480 3.3 4.45 2.83 33
490 2.77 3.2 1.72 33
500 2.6 2.84 2.61 555
510 2.14 2.82 1.74 42
520 2.06 2.17 1.56 24
530 1.85 2.35 2 309
540 1.64 1.96 1.57 47
550 1.47 1.79 1.53 281

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.02 32
10 0 0.25 0 0
15 0 0.26 0 0
20 0 0.27 0 0
25 0 0.29 0.05 10
30 0 0.52 0.07 10
35 0 0.35 0 0
40 0 0.16 0.15 1
45 0.01 0.23 0.17 1
50 0.21 0.27 0.26 524
55 0.24 0.32 0.3 38
60 0.29 0.38 0.35 137
65 0.36 0.45 0.43 488
70 0.43 0.52 0.53 192
75 0.32 0.61 0.63 86
80 0.42 0.9 0.73 270
85 0.63 1.01 0.78 77
90 0.65 1.13 1.02 66
95 0.78 1.26 1.02 42
100 1.13 1.42 1.12 1344
105 1.31 1.59 1.46 112
110 1.5 1.78 1.5 843
115 1.71 2.19 1.66 877
120 1.95 2.24 1.98 555
125 2.21 2.31 2.55 511
130 2.51 2.6 2.96 305
135 2.83 2.93 3.62 278
140 3.15 3.3 3.7 2458
145 3.55 3.7 4.17 231
150 4 4.15 4.06 1073
155 4.45 4.6 4.5 321
160 4.95 5.1 4.96 944
165 5.5 5.65 5.55 1039
170 6.1 6.3 7.15 891
175 6.75 6.95 6.85 1883
180 7.5 7.65 7.22 2974
185 8.25 8.45 8.04 912
190 9.05 9.25 10.65 1278
195 8.7 11.05 9.96 1548
200 10.9 11.15 10.92 5495
205 11.95 12.2 12.12 410
210 13.05 13.3 12.95 1199
215 14.25 14.5 14.35 925
220 15.45 16.6 17.49 857
225 16.85 18.1 18 866
230 18.3 18.55 18.65 1803
235 19.8 20.95 19.55 674
240 21.4 21.7 21.72 1925
245 23.1 23.45 22.95 478
250 24.95 25.45 24.75 2864
255 26 27.15 26.6 417
260 28.85 29.2 29.2 844
265 30.95 31.3 31.08 336
270 33.15 34.5 33.2 582
275 35.45 35.85 34.9 395
280 37.9 38.3 37.27 1004
285 40.45 40.85 39.45 329
290 41.05 43.5 42 779
295 43.65 48.45 50.35 360
300 48.75 49.2 49 282
305 51.75 52.2 63.2 71
310 54.85 55.35 63.1 263
315 58.05 58.55 62.95 51
320 61.4 64 62.35 309
325 64.85 65.3 70.85 25
330 68.45 68.95 74.7 54
335 70.25 72.65 79.9 14
340 75.6 76.6 80.55 16
345 78.35 81.95 80.6 29
350 83.6 84.6 84.6 52
355 87.7 88.75 100.6 38
360 92 93.05 92.92 4
365 95.1 98.9 97.35 7
370 100.85 102.1 108.02 0
375 104.05 108.05 107.78 0
380 108.5 113 105.64 0
385 113.5 118 107.36 0
390 118 123 112.09 0
395 123.5 128 109.3 0
400 128.5 133 131.95 0
405 133.5 137.95 0 0
410 138 143 0 0
415 143 148 0 0
420 148 153 0 0
425 153 158 0 0
430 158 163 0 0
435 163.05 167.95 0 0
440 168 172.95 204.02 0
450 178 183 0 0
460 188 193 0 0
470 198 203 0 0
480 208 213 0 0
490 218 223 0 0
500 228 233 0 0
510 238 243 0 0
520 248 253 0 0
530 258 263 0 0
540 268 273 0 0
550 278 283 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 262 267 260.05 198
10 257 262 249.67 26
15 252 257 241.24 39
20 247.5 252.5 248.5 10
25 242.5 247.5 238.42 4
30 238 243 0 0
35 233.5 238.5 243.92 1
40 229 233.5 234 14
45 224 229 223.12 4
50 219.5 224.5 210.15 54
60 210.5 215.5 199.8 4
70 201.5 206 202.75 37
80 192.5 197 186 39
90 183.5 188 163.62 105
100 174.5 179 174.96 94
110 165.5 170.5 147.6 46
120 156.5 161.4 136.01 45
125 152.5 157 0 0
130 148 152.55 145.25 69
135 143.5 148.35 146.67 55
140 139.5 144 131.35 51
145 135 140 129 7
150 132.7 133.85 119.42 52
155 128.5 129.75 122 46
160 124.45 125.55 125.48 865
165 120.35 121.55 108.37 95
170 116.4 117.45 110 111
175 111.5 113.4 112.71 101
180 107.6 109.45 109.42 195
185 104.7 105.6 99.82 473
190 100.85 101.8 100.67 136
195 97.1 98 95.02 70
200 93.45 94.25 94.8 929
210 85.25 87.1 86.04 223
220 78.35 79.85 79.25 711
230 72.75 73.65 73 661
240 66.5 66.9 67.74 1959
250 60.5 60.9 60.7 1872
260 54.9 55.25 56.45 2548
270 49.55 49.95 50.75 2606
280 44.65 45 44.94 2248
290 40.05 40.45 40.27 1434
300 35.8 36.2 37 5136
310 31.9 33.2 32 891
320 28.4 28.65 28.35 2083
330 25.15 25.45 25.05 1332
340 22.2 22.75 22.97 2540
350 19.6 20.1 19.8 5961
360 17 17.75 17.08 1241
370 15.15 15.65 15.22 376
380 13.35 14.65 13.7 2835
390 10.75 13.2 9.62 240
400 9.5 11.55 10.1 1765
410 9.05 9.45 6.9 378
420 7.95 8.2 7.38 256
430 7 7.25 6.32 152
440 6.15 7.35 5.5 939
450 5.4 6 5.47 1830
460 4.75 6 3.4 69
470 4.2 6.55 2.76 225
480 3.75 4 3.86 104
490 3.3 4.5 2.11 132
500 2.6 4.2 3.05 600
510 2.48 2.89 2.68 878
520 2.33 2.81 2.51 732
530 1.75 2.3 2.23 1850

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.25 0.05 5
15 0 0.26 0.05 1
20 0 0.28 0.08 2
25 0 0.7 0.03 201
30 0 0.33 0.1 126
35 0 0.56 0.17 1
40 0 0.21 0.21 13
45 0 0.24 0.21 3
50 0.01 0.29 0.28 2242
60 0.32 0.4 0.41 64
70 0.47 0.56 0.54 16
80 0.46 0.74 0.8 30
90 0.89 0.98 0.94 30
100 0.8 1.3 1.24 193
110 1.58 1.68 1.6 23
120 2.04 2.14 2.05 199
125 2.14 2.42 2.75 10
130 2.45 2.72 3 53
135 2.75 3.1 3.58 51
140 3.3 3.45 4.22 197
145 3.7 3.85 4.2 41
150 4.15 4.3 4.25 240
155 4.6 4.75 5.9 42
160 5.15 5.3 5.01 382
165 5.7 5.9 5.6 412
170 6.35 6.5 6.45 1027
175 7 7.2 6.95 253
180 7.75 7.95 7.7 995
185 8.55 8.75 10.25 245
190 9.4 9.6 9.5 856
195 10.3 10.55 10.4 557
200 11.3 11.55 11.4 1545
210 13.5 13.75 13.35 881
220 15.95 16.3 15.78 4266
230 18.8 19.1 18.6 735
240 21.95 22.35 22.4 769
250 25.5 25.85 25.52 3060
260 29.45 29.85 29.42 1142
270 33.75 34.2 33.65 441
280 38.55 38.95 38.71 1223
290 43.7 44.15 42.65 248
300 49.35 49.8 50 798
310 55.4 55.9 57.9 207
320 61.95 62.45 62.1 48
330 68.9 69.45 68.88 84
340 76.35 76.85 76.36 22
350 84.2 84.8 84.24 168
360 92.55 93.15 92.49 46
370 99 101.9 101.71 20
380 108.5 111.25 111.02 0
390 118.5 123 139.9 13
400 128.5 133 125.37 0
410 138.5 143 132.09 0
420 148 153 155.51 0
430 158 163 0 0
440 168 173 0 0
450 178 183 180.74 0
460 188 193 0 0
470 198 203 0 0
480 208 213 0 0
490 218 223 0 0
500 228 233 230.95 0
510 238 243 0 0
520 248 253 0 0
530 258 263 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 175 179.5 153.75 117
105 170.5 175 180.33 17
110 166 171 165.77 5
115 161.5 166.5 159.05 8
120 157.5 161.7 139 31
125 153 157 155.97 21
130 148.5 153.5 129.55 5
135 144.5 149 125.02 5
140 140 144.7 129.51 52
145 137.8 139.05 125.97 108
150 133.75 135.75 133.67 227
155 129.45 130.7 119.05 27
160 125.4 126.6 115.05 13
165 121.35 122.6 119.41 22
170 117.6 118.55 117.52 22
175 113.7 114.65 113.73 64
180 109.8 110.8 109.66 26
185 106 106.95 89.82 19
190 102.25 103.2 102.95 225
195 98.55 99.5 99.3 83
200 94.9 95.85 95.3 174
210 87.75 88.7 88.49 93
220 81.05 81.85 81.65 223
230 74.45 75.35 75.29 521
240 68.3 69.2 68.25 231
250 62.4 63.35 64 579
260 56.85 57.5 57.35 519
270 51.65 52.4 52.8 807
280 46.75 47.45 47.5 676
290 42 42.7 42.53 445
300 37.2 39.45 38.4 1583
310 33.25 35.55 34.43 612
320 30.3 31.95 30.6 148
330 26.35 27.75 27.7 353
340 24.4 24.7 23.85 545
350 21.7 22 22.75 898
360 19.25 19.55 14 203
370 17.05 17.35 13.65 101
380 15.1 15.4 12.44 111
390 12.45 13.65 10.7 30
400 11.8 12.1 11.72 134
410 10.45 10.7 9.25 43
420 9.15 9.5 6.95 71
430 7.95 8.6 6.4 47
440 6.3 8.45 7.55 44
450 6.4 6.65 6.2 129
460 5.45 5.9 5.05 47
470 5.05 6.25 5.17 78
480 3.55 4.7 3.9 13
490 3.8 4.35 3.1 8
500 2.93 3.75 3.6 131
510 3 3.4 2.47 24
520 2.73 3.05 2.59 21
530 2.41 2.94 2.62 35
540 2.36 2.47 2.39 107
550 2.13 2.25 2.15 1886

Puts

Strike Bid Ask Last Price Open Interest
100 1.31 1.45 1.31 257
105 1.32 1.78 1.47 31
110 1.14 1.82 2.24 10
115 1.79 2.26 2.33 29
120 2.06 2.33 2.22 112
125 2.36 3.15 2.82 13
130 2.65 4.2 3.5 116
135 3.2 3.35 3.35 124
140 3.2 3.75 4.1 206
145 4.05 4.2 4.92 14
150 4.35 5.7 4.5 188
155 4.85 5.2 5.8 50
160 4.6 5.8 5.5 18
165 6.05 6.4 6.2 64
170 6.7 8.05 6.9 33
175 7.55 8.7 9.71 39
180 8.35 9.55 8.18 42
185 9.15 9.4 10.98 87
190 10.05 10.3 10.14 194
195 11 11.25 11.12 111
200 12 12.25 11.9 1696
210 14.25 14.55 16.75 316
220 16.8 17.1 16.85 305
230 19.65 20 19.65 170
240 22.9 23.2 27.15 308
250 26.5 26.85 26 169
260 30.45 30.85 30.65 251
270 34.8 35.2 34.53 253
280 39.6 40 42.04 122
290 43.7 45.25 51.7 42
300 50.4 50.9 50.54 1114
310 56.45 59 56.5 46
320 62.9 63.45 62.8 78
330 67.5 70.3 69.77 10
340 77.1 77.65 77.3 3
350 84.55 85.6 85.1 196
360 91.4 93.85 94 11
370 101.4 102.55 102.7 1
380 110.65 111.8 111.82 1
390 118.45 123 0 0
400 128 133 126.65 0
410 138 143 0 0
420 148 153 0 0
430 158 163 0 0
440 168 173 0 0
450 178 183 0 0
460 188 193 0 0
470 198 203 0 0
480 208 213 0 0
490 218 223 0 0
500 228 233 0 0
510 238 243 0 0
520 248 253 0 0
530 258 263 0 0
540 268 273 0 0
550 278 283 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 262 267 257.89 619
10 257 262 249.55 200
15 252 257 0 0
20 247.5 252.5 0 0
25 243 248 0 0
30 238.5 243.5 0 0
35 234 239 221.31 1
40 229.5 234.5 232.13 3
45 225 230 0 0
50 220.5 225.5 215.84 12
60 212 217 190 10
70 203.5 208 201 15
80 194.5 199.5 183.75 102
90 186 191 173.73 9
100 177.5 182.5 180.21 94
110 169 173.5 163.55 9
120 161 165.5 150 35
125 157 161 156.95 56
130 152.5 157 132.5 11
135 149 153 137.5 14
140 145.45 148.15 133.52 25
145 141.35 144.9 133.15 20
150 138.6 140.2 139.36 72
155 134.6 136.1 128 32
160 130.95 133.25 132.13 53
165 127.15 128.5 114.54 56
170 123.45 124.75 102.44 17
175 119.8 121.05 112.5 23
180 116.1 117.4 117.33 183
185 112.55 113.85 113.4 30
190 109.05 110.35 110.2 243
195 105.6 106.85 105.47 1712
200 102.15 103.45 104 355
210 95.55 96.85 96.49 69
220 89.1 90.35 90.07 362
230 82.95 84.2 84.75 296
240 77.1 78.2 79.35 238
250 71.5 72.45 72.49 1542
260 66.2 67.35 68.2 579
270 61.15 62.2 61.75 572
280 56.3 57.45 57.55 536
290 51.8 52.7 52.7 297
300 47.7 48.3 48.04 932
310 43.35 44.3 44 535
320 40 40.6 40.25 588
330 36.55 37.15 37 149
340 33.4 33.95 34 80
350 30.45 31 30.9 649
360 27.8 28.25 28.86 105
370 25.3 25.75 26.27 113
380 22.95 23.45 22.41 90
390 20.85 21.35 21.2 23
400 18 19.45 19 237
410 17.25 17.7 14 32
420 15.65 16.1 15.53 22
430 14.25 14.65 12.74 65
440 12.95 13.3 12.75 97
450 11.75 12.1 11.59 19
460 10.7 11.05 10.55 19
470 9.7 10.1 7.35 21
480 8.85 9.2 8.95 7
490 8.05 8.4 8.6 16
500 7.35 7.65 7.55 260
510 6.7 7 6.44 206
520 6.1 6.45 6.52 417

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.12 0.01 0
10 0.02 0.3 0.02 0
15 0 0.15 0 0
20 0 0.15 0.08 12
25 0 0.18 0 0
30 0 0.22 0.11 0
35 0 0.27 0.11 70
40 0.01 0.33 0.19 1
45 0.21 0.39 0 0
50 0.09 0.42 0.34 53
60 0.47 0.61 0.57 260
70 0.71 0.81 0.87 13
80 1.01 1.19 1.12 103
90 1.4 1.58 1.65 34
100 1.87 2.06 1.94 21
110 2.32 2.65 2.58 313
120 3.1 3.4 3.25 23
125 3.55 4.8 4.05 8
130 2.99 4.25 4.05 21
135 4.45 4.7 5.65 53
140 4.95 5.25 5.2 117
145 5.5 5.8 6.5 15
150 6.1 6.4 6.3 100
155 6.75 7.05 6.95 402
160 7.4 7.75 7.4 36
165 8.15 8.5 8.25 30
170 8.95 9.25 8.9 455
175 9.8 10.1 9.8 167
180 10.65 11 10.93 111
185 11.6 12 11.55 127
190 12.65 13 12.6 320
195 13.7 14.1 13.72 169
200 14.85 15.25 14.91 893
210 17.3 17.75 17.56 103
220 20.1 20.55 20.37 279
230 23.15 23.6 22.96 170
240 26.5 27 26.89 311
250 30.2 30.75 30.6 734
260 34.25 34.85 34.5 627
270 38.65 39.25 38.96 109
280 43.4 44.05 43.95 113
290 48.55 49.15 48.85 18
300 54.05 54.7 54.45 31
310 59.9 60.6 60.35 14
320 66.15 66.85 66.35 17
330 72.8 73.5 73.17 12
340 79.8 80.5 80.5 10
350 85.5 87.95 87.91 3
360 95 95.85 95.81 1
370 102.7 104.2 110.7 2
380 111.25 112.7 124.93 6
390 120.5 121.95 0 0
400 128 133 143.06 1
410 138 143 0 0
420 148 153 0 0
430 158 163 0 0
440 168 173 0 0
450 178 183 0 0
460 188 193 0 0
470 198 203 0 0
480 208 213 0 0
490 218 223 0 0
500 228 233 0 0
510 238 243 0 0
520 248 253 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →