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: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 164.7 168.6 167 1
120 154.7 158.55 155.22 3
125 149.75 153.55 121.1 3
130 144.75 148.6 126.73 0
135 139.95 143.6 134.7 9
140 134.95 138.55 122.87 1
145 129.95 133.6 116.41 2
150 124.95 128.6 115.44 14
155 120.05 123.6 120.48 4
160 114.95 118.6 100.97 0
165 109.95 113.6 0 0
170 105 108.55 105.6 3
175 100 103.6 82.28 1
180 95.05 98.6 95.15 1
185 90 93.6 62.94 1
190 85 88.6 68.17 29
195 80 83.6 73.78 2
200 75.05 78.6 77.93 70
205 70.3 73.6 73.46 12
210 65.05 68.6 68.39 47
212.5 62.25 66.1 40.72 10
215 60 63.6 59.84 30
217.5 57.6 61.1 52.16 31
220 55.05 58.55 58 159
222.5 52.8 56.1 53.68 32
225 50.8 53.6 50.12 211
227.5 47.85 51.1 49.97 33
230 45.75 48.5 46.4 709
232.5 42.8 46.15 37.02 883
235 41.35 42.4 43.27 3170
237.5 38 41.15 38.3 310
240 36.1 37.65 36.91 1050
242.5 33.9 35.05 34.45 238
245 30.7 33.3 32.03 479
247.5 28.05 29.85 27.76 885
250 26.45 27.25 28.8 2592
252.5 23.65 24.95 24.76 1949
255 21.45 21.95 24.4 2375
257.5 17.95 19.55 19.22 4009
260 16.4 17 16.96 11828
262.5 14.1 14.6 14.45 10330
265 11.7 12 11.4 10991
267.5 9.35 9.85 9.75 5361
270 7.15 7.45 7.47 19435
272.5 5.15 5.25 5.32 12031
275 3.45 3.55 3.5 23181
277.5 2.11 2.18 2.2 13393
280 1.2 1.22 1.23 32428
282.5 0.62 0.65 0.63 8318
285 0.31 0.33 0.33 11391
287.5 0.16 0.17 0.17 1024
290 0.09 0.1 0.09 4313
295 0.02 0.03 0.03 3082
300 0.01 0.02 0.01 6604
305 0 0.01 0.01 482
310 0 0.01 0.01 215
315 0 0.01 0.01 908
320 0 0.01 0.03 216
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 0.84 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 3
130 0 0.01 0.08 55
135 0 0.01 0 0
140 0 0.01 0.01 1272
145 0 0.01 0.01 1013
150 0 0.41 0.07 3
155 0 0.3 0.13 1
160 0 0.01 0.01 0
165 0 0.04 0.01 29
170 0 0.31 0.07 12
175 0 0.05 0.01 50
180 0 0.33 0.01 120
185 0 0.01 0.01 622
190 0 0.41 0.01 1090
195 0 0.04 0.01 2500
200 0 0.02 0.01 4503
205 0 0.05 0.01 382
210 0 0.02 0.01 1102
212.5 0 0.16 0.65 171
215 0 0.03 0.01 1076
217.5 0 0.5 0.04 1322
220 0 0.03 0.01 2469
222.5 0 0.03 0.01 543
225 0 0.08 0.02 1176
227.5 0 0.24 0.02 1214
230 0.01 0.04 0.01 1840
232.5 0.01 0.03 0.02 941
235 0.01 0.04 0.02 1645
237.5 0.01 0.09 0.09 2186
240 0.01 0.02 0.02 4137
242.5 0.02 0.05 0.06 2223
245 0.03 0.05 0.04 5124
247.5 0.03 0.06 0.03 1516
250 0.05 0.06 0.05 4547
252.5 0.05 0.07 0.06 2648
255 0.07 0.09 0.09 4816
257.5 0.1 0.11 0.1 2798
260 0.13 0.15 0.14 12538
262.5 0.17 0.19 0.18 3664
265 0.26 0.28 0.27 3772
267.5 0.42 0.44 0.41 4185
270 0.69 0.72 0.68 6425
272.5 1.17 1.22 1.2 1722
275 1.96 2.02 2 2892
277.5 3.1 3.2 3.1 379
280 4.65 4.8 4.7 335
282.5 6.1 7.25 5.2 32
285 8.55 8.95 8.55 2
287.5 10.6 11.7 10.62 0
290 13.15 14 15 13
295 16.5 19.55 39.67 0
300 22.05 24.45 21.55 0
305 26.9 29.55 27.85 0
310 31.95 34.6 0 0
315 37 39.55 0 0
320 41.45 44.45 0 0
325 47 50 0 0
330 51.55 54.75 73.1 0
335 57 60.05 0 0
340 61.45 64.85 0 0
345 66.45 69.75 0 0
350 71.45 74.45 0 0
355 76.6 80.1 0 0
360 81.45 84.9 0 0
365 86.45 89.7 0 0
370 91.45 94.45 0 0
375 96.45 99.9 0 0
380 101.45 104.85 0 0
385 106.45 110.1 0 0
390 111.65 115.1 0 0
395 116.45 120.05 0 0
400 121.6 125.1 0 0

Expiration: 2026-02-09

Calls

Strike Bid Ask Last Price Open Interest
175 100 103.6 0 0
180 95 98.6 0 0
185 90 93.6 0 0
190 85 88.6 0 0
195 80 83.6 0 0
200 75 78.6 0 0
205 70.35 73.6 59.85 1
210 65 68.6 45.57 2
215 59.7 63.6 61.18 3
220 55.3 58.6 45 7
222.5 52.5 56.1 46.6 1
225 50.35 53.6 45.06 23
227.5 47.6 51.15 0 0
230 45.35 48.65 39.78 22
232.5 42.65 46.15 0 0
235 40.1 43.65 26.67 5
237.5 37.55 41.15 33.8 1
240 35.95 37.75 35.3 249
242.5 33.9 35.75 33.5 165
245 30.95 33.7 31.19 191
247.5 28.15 30.6 29.3 19
250 26 28.7 28 389
252.5 23.35 25.85 24.34 142
255 21.1 22.1 22.9 856
257.5 18.35 20.7 21 656
260 16.6 17.25 18.23 959
262.5 13.75 14.8 15.21 365
265 11.8 12.6 12.62 882
267.5 9.6 10.25 9.95 657
270 7.5 7.65 7.82 1743
272.5 5.55 5.75 5.85 1441
275 3.95 4.1 3.95 1286
277.5 2.64 2.71 2.7 1023
280 1.64 1.73 1.71 1715
282.5 0.98 1.04 1.04 761
285 0.55 0.59 0.6 587
287.5 0.31 0.35 0.34 775
290 0.18 0.2 0.21 469
295 0.06 0.07 0.07 713
300 0.03 0.04 0.03 1164
305 0.01 0.02 0.02 60
310 0.01 0.09 0.01 5
315 0 0.4 0.06 1
320 0 0.02 0.02 0

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.02 0.01 730
180 0 0.01 0.01 0
185 0 0.47 0.09 1
190 0 0.39 0.03 55
195 0 0.49 0.04 430
200 0 0.05 0.03 36
205 0 0.52 0.01 47
210 0 0.03 0.01 95
215 0 0.54 0.02 317
220 0.01 0.1 0.02 35
222.5 0 0.02 0.1 49
225 0 0.03 0.02 11
227.5 0.01 0.03 0.03 102
230 0.01 0.03 0.02 327
232.5 0 0.04 0.03 807
235 0.02 0.04 0.04 214
237.5 0.03 0.05 0.07 68
240 0.04 0.06 0.05 219
242.5 0.05 0.07 0.05 545
245 0.06 0.09 0.1 252
247.5 0.08 0.1 0.09 582
250 0.1 0.13 0.1 941
252.5 0.13 0.15 0.12 207
255 0.16 0.19 0.15 628
257.5 0.21 0.24 0.19 577
260 0.28 0.31 0.3 752
262.5 0.39 0.41 0.37 911
265 0.55 0.58 0.54 780
267.5 0.8 0.84 0.79 894
270 1.19 1.24 1.14 568
272.5 1.78 1.84 1.77 221
275 2.66 2.86 2.7 251
277.5 3.8 3.95 3.78 37
280 5.3 5.45 5 4
282.5 7.15 7.3 6.85 2
285 8.7 9.7 8.2 0
287.5 10.85 11.65 11.1 1
290 13.35 15.15 0 0
295 17.05 19.65 18.65 1
300 22.05 24.6 44.67 1
305 26.9 29.65 0 0
310 32.1 34.55 0 0
315 37.05 39.55 45.73 2
320 42.1 44.55 65.7 0

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 95 98.6 0 0
185 90.05 93.6 72.25 1
190 85.15 88.6 0 0
195 80.05 83.6 0 0
200 75.1 78.6 0 0
205 70.3 73.6 0 0
210 65.3 68.6 67.92 0
215 60.05 63.6 0 0
220 55.35 58.6 0 0
222.5 52.5 56.15 0 0
225 50.15 53.2 53.25 3
227.5 47.8 51.15 0 0
230 45.1 48.65 39.75 2
232.5 43.7 46.15 37.05 1
235 40.65 43.5 42.15 1
237.5 38.45 41.2 18.25 16
240 35.4 38.7 23.75 6
242.5 33.05 36.2 22.2 7
245 30.6 33.75 23.2 62
247.5 28.3 31.25 24.4 25
250 25.8 28.3 27.1 83
252.5 23.4 26.3 18.3 247
255 20.65 23.45 22.6 723
257.5 18.5 21.25 20.05 230
260 16.75 17.8 19 369
262.5 14.5 15.25 15 222
265 11.05 12.8 13.6 292
267.5 9.75 10.7 11.02 374
270 8.1 8.3 8.31 1322
272.5 6.3 6.7 6.5 448
275 4.65 4.85 4.75 707
277.5 3.4 3.5 3.53 315
280 2.35 2.43 2.42 601
282.5 1.55 1.62 1.69 311
285 0.99 1.04 1.03 290
287.5 0.61 0.66 0.65 290
290 0.38 0.42 0.42 109
292.5 0.24 0.27 0.31 411
295 0.15 0.18 0.18 95
300 0.06 0.09 0.08 1289
305 0.02 0.05 0.05 37
310 0.01 0.03 0.02 2
315 0 0.02 0.02 0
320 0 0.02 0.02 0
325 0 0.03 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 0.81 0 0
185 0 0.83 0.02 5
190 0 0.85 0 0
195 0 0.87 0.02 4
200 0 0.89 0.02 19
205 0 0.72 0.04 1
210 0.01 0.42 0.02 5
215 0.02 0.03 0.02 14
220 0.02 0.04 0.06 20
222.5 0.02 0.05 0.07 1
225 0.03 0.05 0.04 14
227.5 0.04 0.06 0.05 2
230 0.05 0.07 0.07 15
232.5 0.06 0.08 0.06 34
235 0.07 0.09 0.09 115
237.5 0.08 0.11 0.11 41
240 0.1 0.13 0.12 56
242.5 0.12 0.15 0.19 67
245 0.15 0.17 0.19 193
247.5 0.18 0.2 0.19 160
250 0.21 0.24 0.22 332
252.5 0.25 0.28 0.34 253
255 0.31 0.35 0.32 748
257.5 0.39 0.43 0.35 401
260 0.51 0.54 0.5 257
262.5 0.67 0.71 0.7 243
265 0.91 0.96 0.95 734
267.5 1.27 1.34 1.25 261
270 1.78 1.85 1.75 341
272.5 2.47 2.55 2.39 117
275 3.4 3.5 3.4 116
277.5 4.55 4.7 4.5 62
280 5.8 6.15 4.6 28
282.5 7.65 7.85 6.65 1
285 9.6 9.75 9.55 26
287.5 10.65 12.35 28.95 1
290 12.8 14.3 13.05 0
292.5 14.9 17.25 15.25 0
295 17.05 18.95 0 0
300 21.9 24.8 33 1
305 26.7 29.3 0 0
310 31.85 34.75 0 0
315 36.7 39.75 0 0
320 41.8 44.85 0 0
325 46.55 49.85 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 164.95 168.55 159.59 0
120 154.95 158.55 149.55 0
125 149.95 153.6 0 0
130 144.95 148.55 0 0
135 139.95 143.6 0 0
140 135.05 138.6 136.17 1
145 130 133.6 0 0
150 125 128.6 110 0
155 120.05 123.6 0 0
160 114.95 118.6 109.18 4
165 110.05 113.6 0 0
170 105 108.6 0 0
175 100 103.6 0 0
180 95.15 98.6 0 0
185 90.15 93.6 74.15 6
190 85.25 88.6 67.58 9
195 80 83.6 0 0
200 75.3 78.6 69.5 50
205 70.35 73.6 70.78 2
210 65.35 68.6 54.77 38
215 60.35 63.6 40.22 61
217.5 57.85 59.9 56.2 0
220 55.05 58.65 50.96 219
222.5 53.1 54.85 0 0
225 50.8 53.4 49.65 92
227.5 48.45 50.5 41.1 9
230 45.75 48.7 47.49 105
232.5 43.15 45.6 37.65 6
235 40.8 43.7 42.67 108
237.5 38.25 41.1 38.11 21
240 36.2 37.8 35.56 224
242.5 33.6 36.3 26.6 70
245 31.25 33.8 34.17 236
247.5 28.35 30.2 26.62 57
250 26.7 27.7 27.71 1035
252.5 23.7 26.05 22.26 471
255 21.8 22.4 22.9 1173
257.5 19.4 19.95 20 916
260 17 17.6 17.7 5490
262.5 14.75 15.35 15.38 1105
265 12.35 12.95 13.05 2304
267.5 10.65 11.2 11.12 3695
270 8.75 8.9 8.85 5402
272.5 7 7.15 7.29 1837
275 5.45 5.6 5.5 8982
277.5 4.1 4.2 4.28 2692
280 3 3.1 3.11 18691
282.5 2.11 2.19 2.27 1469
285 1.45 1.51 1.51 4448
287.5 0.98 1.03 1.06 197
290 0.66 0.7 0.7 3703
295 0.3 0.33 0.33 886
300 0.15 0.16 0.16 1942
305 0.08 0.09 0.08 174
310 0.03 0.05 0.05 548
315 0.01 0.03 0.03 92
320 0 0.02 0.04 135
325 0 0.02 0.01 23
330 0 0.06 0.01 24
335 0 0.36 0 0
340 0 0.01 0.06 118
345 0 0.06 0.02 1
350 0 0.36 0 0
355 0 0.54 0 0
360 0 0.34 0 0
365 0 0.34 0 0
370 0 0.28 0.01 1
375 0 0.34 0 0
380 0 0.01 0.01 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 0.01 0.01 2
120 0 0.02 0 0
125 0 0.32 0 0
130 0 0.48 0 0
135 0 0.28 0.01 1
140 0 0.03 0.01 200
145 0 0.34 0 0
150 0 0.29 0.03 0
155 0 0.36 0.02 11
160 0 1.07 0.02 153
165 0 0.03 0.02 267
170 0 0.19 0.04 120
175 0 0.04 0.02 438
180 0 0.05 0.05 28
185 0 0.35 0.03 42
190 0.01 0.05 0.02 107
195 0.01 0.03 0.02 582
200 0 0.03 0.02 1302
205 0.01 0.03 0.03 208
210 0.01 0.04 0.03 235
215 0.03 0.05 0.04 419
217.5 0.03 0.05 0.05 124
220 0.04 0.06 0.04 1046
222.5 0.05 0.07 0.05 394
225 0.06 0.08 0.08 1295
227.5 0.06 0.09 0.1 200
230 0.08 0.1 0.08 11178
232.5 0.09 0.12 0.11 232
235 0.12 0.14 0.12 1286
237.5 0.14 0.16 0.15 1624
240 0.16 0.19 0.15 1494
242.5 0.19 0.21 0.18 550
245 0.22 0.24 0.2 2538
247.5 0.27 0.29 0.24 582
250 0.32 0.34 0.32 2029
252.5 0.38 0.41 0.33 930
255 0.47 0.5 0.43 3497
257.5 0.59 0.62 0.59 1056
260 0.75 0.79 0.74 7331
262.5 0.98 1.03 0.94 1110
265 1.29 1.35 1.29 2241
267.5 1.73 1.79 1.72 600
270 2.3 2.38 2.21 686
272.5 3.05 3.15 3 255
275 4 4.1 3.97 2538
277.5 5.15 5.3 5.1 303
280 6.5 6.65 6.5 74
282.5 8.1 8.3 8.08 16
285 8.95 10.15 9.88 73
287.5 11.4 12.2 12.27 0
290 13.65 14.55 16.5 33
295 17.35 19.8 19.3 0
300 22.05 24.3 22.31 1
305 26.75 29.2 32 0
310 31.85 34.8 36.1 0
315 36.7 39.5 0 0
320 41.85 44.55 0 0
325 46.6 49.85 0 0
330 51.55 55.2 0 0
335 56.55 59.85 0 0
340 61.55 65.2 0 0
345 66.7 70.05 0 0
350 71.55 74.9 0 0
355 76.7 80 0 0
360 81.8 84.9 0 0
365 86.55 90.05 0 0
370 91.55 94.85 0 0
375 96.55 99.8 0 0
380 101.6 104.8 0 0
385 106.5 110.05 0 0
390 111.5 114.8 0 0
395 116.5 119.8 0 0
400 121.8 125.15 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 85.05 88.6 0 0
195 80 83.6 0 0
200 75 78.6 0 0
205 70 73.65 0 0
210 65 68.65 0 0
215 60.1 63.65 0 0
220 55.05 58.7 0 0
225 50.15 53.7 0 0
230 45.1 48.75 0 0
235 40.8 43.8 0 0
240 35.35 38.85 0 0
245 30.4 33.95 33 0
250 25.65 29.1 0 0
255 21.5 22.8 22.68 0
260 16.35 19.7 16.67 10
265 12.95 13.95 12.11 13
270 9.3 9.45 9.5 32
275 6.05 6.2 6.4 95
280 3.55 3.7 3.75 16
285 1.82 2.05 2.21 39
290 0.93 1.01 1.01 0
295 0.45 0.52 0.5 0
300 0.23 0.27 0.26 0
305 0.12 0.15 0.16 0
310 0.06 0.09 0.07 0
315 0.02 0.06 0 0
320 0.01 0.04 0 0
325 0 0.03 0 0
330 0 0.79 0 0
335 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 1.83 0 0
195 0.01 0.04 0 0
200 0.01 0.05 0 0
205 0.03 0.05 0.05 0
210 0.03 0.06 0.07 0
215 0.04 0.08 0 0
220 0.06 0.1 0 0
225 0.09 0.13 0.12 0
230 0.13 0.16 0.19 0
235 0.17 0.2 0 0
240 0.23 0.26 0.23 0
245 0.31 0.35 0.31 51
250 0.44 0.48 0.43 0
255 0.65 0.7 0.63 4
260 1.01 1.08 1.04 1
265 1.66 1.74 1.56 24
270 2.78 2.87 2.84 14
275 4.5 4.65 4.45 2
280 6.8 7.2 6.8 1
285 10.3 10.55 11.3 0
290 12.85 15.5 21 0
295 16.95 19.65 0 0
300 21.75 25.3 0 0
305 26.65 30.25 0 0
310 31.6 35.2 0 0
315 36.7 39.75 0 0
320 41.6 45.2 0 0
325 46.55 50.1 0 0
330 51.55 55.1 0 0
335 56.55 60.05 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 175.25 178.55 157.77 22
105 169.95 173.55 170.75 2
110 164.95 168.55 166.12 400
115 159.95 163.55 131.82 1
120 155.05 158.55 160.35 75
125 149.95 153.55 130.2 31
130 145.05 148.6 143.79 82
135 140.05 143.6 126.56 12
140 135.05 138.6 135.93 130
145 130.05 133.6 111.6 15
150 124.95 128.6 121.16 127
155 119.95 123.6 114.84 27
160 114.95 118.6 116.13 192
165 110 113.6 105.38 47
170 105.05 108.55 78.3 101
175 100.1 103.6 99.68 96
180 95.1 98.6 84.75 189
185 90.15 93.5 82.67 218
190 85.1 88.65 65.59 198
195 80.05 83.65 75.15 418
200 75.25 77.75 77.13 1502
205 71.45 73.3 71.71 845
210 66.25 67.6 67.64 1444
215 60.75 63 59.53 1287
220 56.25 57.65 58 7406
225 51.6 52.35 54 4191
230 46.65 47.7 48.03 7169
232.5 43.25 46.2 43.55 93
235 41.7 42.8 43.99 3128
237.5 38.65 41.45 37.55 111
240 36.7 37.05 37.38 4719
242.5 33.75 36.45 35.7 224
245 31.95 32.15 34.05 8387
247.5 29.5 29.7 31.5 1632
250 27.15 27.3 29.05 9009
252.5 24.7 24.95 25.35 2448
255 22.4 22.6 24.55 19274
257.5 20.1 20.3 20.5 2471
260 17.8 18.05 18.1 21973
262.5 15.7 15.85 15.85 4093
265 13.6 13.8 13.9 15806
267.5 11.6 11.8 12 2098
270 9.75 10 10.01 30826
272.5 8.1 8.25 8.25 3874
275 6.6 6.75 6.71 32363
277.5 5.25 5.4 5.45 2099
280 4.1 4.2 4.1 30651
285 2.3 2.38 2.36 24720
290 1.21 1.27 1.27 25664
295 0.63 0.67 0.67 6514
300 0.34 0.37 0.35 31927
305 0.18 0.2 0.23 5818
310 0.1 0.11 0.1 65323
315 0.05 0.07 0.07 2122
320 0.03 0.05 0.04 11173
325 0.02 0.03 0.02 1358
330 0 0.03 0.02 4037
335 0 0.02 0.01 474
340 0 0.01 0.02 2478
345 0 0.03 0.06 288
350 0 0.01 0.01 2069
355 0 0.02 0.02 62
360 0 0.08 0.02 1190
365 0 0.02 0.02 5
370 0 0.02 0.03 9377
375 0 0.23 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 0.04 0.01 903
105 0 0.01 0.01 417
110 0 0.51 0.05 181
115 0 0.61 0.01 61
120 0 0.62 0.02 166
125 0 0.72 0.01 1037
130 0 0.01 0.02 642
135 0 0.1 0.03 502
140 0 0.01 0.01 1370
145 0 0.04 0.02 1876
150 0.01 0.06 0.01 713
155 0 0.1 0.1 604
160 0 0.03 0.03 4176
165 0 0.03 0.02 1969
170 0.01 0.03 0.02 1423
175 0 0.09 0.03 2982
180 0.01 0.05 0.03 6891
185 0.02 0.03 0.03 6571
190 0.03 0.04 0.04 3675
195 0.03 0.05 0.04 2429
200 0.03 0.06 0.05 7325
205 0.05 0.07 0.06 6186
210 0.06 0.08 0.08 6516
215 0.08 0.1 0.09 4071
220 0.1 0.12 0.11 20453
225 0.14 0.16 0.13 17831
230 0.18 0.2 0.18 15882
232.5 0.2 0.23 0.21 932
235 0.24 0.26 0.25 9175
237.5 0.27 0.29 0.26 1443
240 0.31 0.34 0.32 9937
242.5 0.36 0.39 0.33 1801
245 0.42 0.44 0.42 11714
247.5 0.49 0.52 0.46 1110
250 0.58 0.6 0.59 12125
252.5 0.69 0.72 0.6 3910
255 0.83 0.87 0.83 9165
257.5 1.03 1.07 1.04 1246
260 1.29 1.32 1.31 8264
262.5 1.61 1.66 1.38 943
265 2.02 2.08 1.98 11441
267.5 2.54 2.62 2.48 1122
270 3.2 3.3 3.2 7816
272.5 4 4.1 3.85 364
275 4.95 5.1 4.9 13744
277.5 6.1 6.25 6.04 103
280 7.45 7.6 6.5 4106
285 10.3 11.25 10.25 1992
290 14.6 14.85 14.1 81
295 19.1 19.35 18.5 33
300 23.85 24.05 23.75 187
305 26.8 29.9 30.9 1
310 31.85 34.9 39.55 5
315 36.65 39.85 39.55 0
320 41.8 44.6 41.68 0
325 46.75 49.5 48.72 0
330 51.75 55.1 73.69 6
335 56.6 60.2 80.72 0
340 61.55 64.85 85.35 0
345 66.6 70.05 0 0
350 71.55 75.15 103.8 0
355 76.55 79.8 0 0
360 81.55 85 0 0
365 86.55 90.05 0 0
370 91.6 94.8 0 0
375 96.6 99.8 0 0
380 101.6 104.8 0 0
390 111.6 114.8 0 0
400 121.55 124.85 0 0
410 131.5 134.85 0 0
420 141.5 145.15 0 0
430 151.5 155.15 0 0
440 161.5 164.75 0 0
450 171.7 174.85 193.93 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 164.95 168.55 0 0
120 154.95 158.55 0 0
125 149.95 153.55 0 0
130 144.95 148.6 0 0
135 140.05 143.6 0 0
140 135.05 138.6 0 0
145 130 133.65 0 0
150 125.1 128.65 114.81 1
155 120.15 123.65 0 0
160 115.05 118.65 0 0
165 110.1 113.7 0 0
170 105.1 108.7 76.3 1
175 100.45 103.7 91 2
180 95.15 98.75 0 0
185 90.15 93.75 72.35 2
190 85.95 88.8 73.3 4
195 80.65 83.8 65.87 1
200 75.95 78.4 67.05 229
205 70.65 73.6 59.5 14
210 66.05 68.9 56.65 9
215 60.95 63.95 60.21 16
220 56 59 56.65 32
225 51.4 53.65 52.5 39
230 46.7 49.15 45.75 241
235 41.3 43.65 40.35 175
240 37.1 38.65 38.1 202
245 32.3 32.95 32.5 354
250 26.55 28.15 28.73 766
255 22.95 23.5 23.35 1854
260 18.25 19.15 20 11035
265 14.05 14.85 14.7 2412
270 11 11.15 11.2 4451
275 7.85 8.25 8 7179
280 5.25 5.4 5.3 7829
285 3.3 3.4 3.35 1814
290 1.95 2.03 2.02 862
295 1.13 1.18 1.15 1028
300 0.65 0.69 0.68 1553
305 0.38 0.42 0.32 284
310 0.23 0.26 0.27 140
315 0.14 0.17 0.16 110
320 0.08 0.12 0.1 18
325 0.05 0.08 0.05 10
330 0.03 0.06 0.03 3
335 0.01 0.05 0.01 3
340 0 0.04 0.03 43
345 0 0.03 0 0
350 0 0.83 0.06 10
355 0 0.9 0 0
360 0 0.88 0.01 0
365 0 0.87 0 0
370 0 0.85 0 0
375 0 0.84 0 0
380 0 0.01 0.05 2
385 0 0.82 0.01 0
390 0 0.81 0.01 9
395 0 0.8 0 0
400 0 0.12 0.01 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.73 0.01 2
120 0 0.75 0 0
125 0 0.77 0 0
130 0 0.78 0 0
135 0 0.79 0.05 1
140 0 0.8 0.04 1
145 0 0.81 0.04 5
150 0.01 0.82 0.02 3
155 0 0.84 0.04 11
160 0 0.85 0.01 2
165 0 0.87 0.04 3
170 0 0.89 0.02 15
175 0.01 0.19 0.02 92
180 0.01 0.05 0.09 27
185 0.02 0.05 0.05 58
190 0.03 0.06 0.06 71
195 0.05 0.07 0.07 70
200 0.06 0.09 0.1 220
205 0.08 0.11 0.09 185
210 0.1 0.13 0.12 558
215 0.14 0.17 0.15 219
220 0.18 0.21 0.17 663
225 0.23 0.26 0.22 273
230 0.3 0.33 0.27 1142
235 0.38 0.42 0.38 1836
240 0.51 0.54 0.45 1579
245 0.68 0.72 0.63 1471
250 0.94 0.98 0.8 1854
255 1.33 1.38 1.34 1244
260 1.94 2.01 1.9 1287
265 2.85 2.94 2.35 772
270 4.15 4.3 4.07 468
275 6 6.15 5.98 92
280 8.4 8.6 8.15 111
285 11.05 11.65 9.95 47
290 15.1 15.4 14.8 37
295 18.9 20.05 18.35 0
300 23.5 24.35 52.5 0
305 26.9 29.65 38.5 1
310 31.8 34.6 54.8 2
315 36.6 39.75 43.95 2
320 41.7 44.75 0 0
325 46.55 49.35 0 0
330 51.65 54.4 0 0
335 56.55 60.2 0 0
340 61.55 65.2 0 0
345 66.55 70.15 0 0
350 71.55 75 0 0
355 76.55 80.1 0 0
360 81.55 85.15 0 0
365 86.55 90.15 0 0
370 91.55 94.8 0 0
375 96.55 99.85 0 0
380 101.55 104.8 0 0
385 106.5 110.1 0 0
390 111.5 115.05 0 0
395 116.55 120.15 0 0
400 121.5 125 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 165.05 168.6 146.3 2
120 155.05 158.65 0 0
125 150.05 153.65 131.06 1
130 145.05 148.7 0 0
135 140.1 143.7 120.91 1
140 135.15 138.7 0 0
145 130.1 133.75 110.93 1
150 125.15 128.75 99.02 1
155 120.15 123.75 0 0
160 115.2 118.8 0 0
165 110.2 113.85 91.64 1
170 105.25 108.85 0 0
175 100.25 103.9 83.69 2
180 95.3 98.9 0 0
185 90.3 93.95 0 0
190 85.35 88.95 74 1
195 80.4 84 0 0
200 75.5 79.05 77.77 48
205 70.8 74.1 51.93 1
210 65.55 69.15 66.76 20
215 60.95 64.2 52.17 3
220 56.4 59.2 53.5 5
225 51.45 54.4 50.82 6
230 46.55 49.5 46.96 19
235 41.5 44.65 44.16 79
240 36.55 38.6 36.6 35
245 32.25 33.7 31.65 52
250 28.2 28.8 30.4 375
255 23.55 24.3 25.4 815
260 19.55 20.05 20 852
265 15.2 16 15.9 1231
270 11.55 12.2 12.25 2410
275 8.9 9.05 9.1 2179
280 6.25 6.4 6.45 2353
285 4.2 4.3 4.55 1267
290 2.69 2.76 2.77 2634
295 1.66 1.72 1.94 374
300 0.99 1.06 1.2 1406
305 0.6 0.66 0.66 189
310 0.38 0.42 0.38 296
315 0.24 0.28 0.25 22
320 0.15 0.19 0.18 299
325 0.1 0.13 0.11 10
330 0.06 0.09 0.09 14
335 0.04 0.07 0.05 12
340 0.02 0.06 0.03 1
345 0.01 0.05 0 0
350 0 0.04 0.04 150
355 0 0.04 0 0
360 0 0.8 0.01 1
365 0 1.11 0 0
370 0 1.1 0 0
375 0 1.08 0 0
380 0 1.07 0 0
385 0 1.05 0 0
390 0 1.04 0 0
395 0 1.03 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 0.95 0.05 9
125 0 0.97 0.06 76
130 0 0.98 0.06 30
135 0 1 0.07 27
140 0 0.82 0.06 31
145 0 0.84 0.06 32
150 0 1.05 0.06 46
155 0 1.07 0.05 16
160 0 1.09 0.07 14
165 0 1.11 0.03 46
170 0.01 0.05 0.05 12
175 0.02 0.06 0.05 15
180 0.03 0.06 0.05 30
185 0.04 0.08 0.09 41
190 0.06 0.1 0.1 9
195 0.08 0.12 0.09 56
200 0.1 0.14 0.14 911
205 0.13 0.17 0.19 32
210 0.13 0.21 0.19 50
215 0.22 0.26 0.24 82
220 0.28 0.32 0.29 208
225 0.36 0.4 0.37 409
230 0.46 0.5 0.42 458
235 0.59 0.63 0.55 727
240 0.76 0.81 0.7 761
245 1 1.06 1 1007
250 1.35 1.41 1.33 608
255 1.85 2.13 1.89 328
260 2.48 2.77 2.56 364
265 3.6 3.75 3.36 454
270 5 5.15 4.44 539
275 6.85 7 6.95 40
280 9.2 9.4 9.15 5
285 11.15 12.4 11.95 4
290 15.2 16.3 14.33 2
295 19.25 20.35 20 6
300 23.6 24.8 25 7
305 26.9 29.75 29.2 5
310 31.7 34.95 0 0
315 36.65 40.25 0 0
320 41.6 45.15 0 0
325 46.6 49.9 0 0
330 51.55 55.2 0 0
335 56.55 59.85 0 0
340 61.55 64.85 0 0
345 66.55 70.15 0 0
350 71.55 74.8 0 0
355 76.55 80.05 0 0
360 81.55 85.05 0 0
365 86.55 89.85 0 0
370 91.55 95.15 0 0
375 96.55 99.8 0 0
380 101.55 104.9 0 0
385 106.5 110.1 0 0
390 111.5 115.1 0 0
395 116.5 120.05 0 0
400 121.5 125.15 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 165.1 168.7 0 0
120 155.1 158.75 0 0
125 150.15 153.75 0 0
130 145.15 148.8 0 0
135 140.2 143.8 0 0
140 135.2 138.85 0 0
145 130.3 133.85 0 0
150 125.3 128.9 0 0
155 120.35 123.9 0 0
160 115.3 118.9 0 0
165 110.35 113.95 0 0
170 105.35 109 0 0
175 100.4 104 0 0
180 95.45 99.05 0 0
185 90.5 94.1 0 0
190 85.55 89.15 72 0
195 80.55 84.2 0 0
200 75.7 79.25 65.53 1
205 70.7 74.3 0 0
210 65.75 69.4 0 0
215 61.7 64.35 0 0
220 56.6 59.6 38.85 2
225 51.85 54.7 0 0
230 46.7 49.8 0 0
235 41.95 45.05 36.25 27
240 37.45 40.35 38.9 18
245 32.95 35.5 26.72 8
250 28.7 30.65 28.9 72
255 24.2 26.05 25.3 174
260 19.9 20.75 20.52 285
265 15.45 17.3 17.3 492
270 12.85 13.15 13 548
275 9.8 10 11.1 1421
280 7.15 7.35 7.45 567
285 4.95 5.15 5.75 164
290 3.3 3.5 3.7 223
295 2.14 2.29 2.31 68
300 1.38 1.49 1.45 1035
305 0.86 0.97 1 18
310 0.57 0.64 0.64 19
315 0.36 0.44 0.4 18
320 0.25 0.31 0.27 108
325 0.17 0.22 0.18 47
330 0.09 0.16 0 0
335 0.07 0.12 0.03 2
340 0.05 0.1 0.07 5
345 0.02 0.08 0 0
350 0.01 0.07 0 0
355 0 0.05 0.03 0
360 0 0.06 0 0
365 0 0.05 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.11 0 0
385 0 2.09 0 0
390 0 2.06 0 0
395 0 2.04 0 0
400 0 2.02 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.83 0 0
120 0 1.89 0 0
125 0 1.54 0 0
130 0 1.94 0 0
135 0 1.97 0 0
140 0 2 0 0
145 0 2.03 0 0
150 0.01 1.18 0.06 30
155 0 2.1 0 0
160 0 1.41 0.03 11
165 0 0.07 0.04 12
170 0.01 0.08 0.08 5
175 0.03 0.08 0.1 2
180 0.04 0.09 0.08 21
185 0.06 0.11 0.1 9
190 0.09 0.13 0.11 7
195 0.11 0.16 0.28 1
200 0.15 0.19 0.21 31
205 0.19 0.23 0.25 84
210 0.24 0.28 0.27 388
215 0.3 0.35 0.37 21
220 0.39 0.46 0.37 100
225 0.48 0.54 0.49 62
230 0.61 0.69 0.58 48
235 0.78 0.92 0.74 225
240 1.01 1.1 0.96 181
245 1.31 1.42 1.31 188
250 1.74 1.92 1.62 143
255 2.33 2.45 2.19 192
260 3.1 3.3 2.7 484
265 4.2 4.4 3.99 297
270 5.7 5.9 5.65 315
275 7.55 7.75 6.95 29
280 9.9 10.15 9.2 9
285 12.3 13.05 11.72 0
290 15.65 16.65 15.15 0
295 18.55 20.5 18.35 0
300 22.8 25.55 30.3 5
305 27.35 29.6 0 0
310 31.8 35.1 0 0
315 36.65 39.5 0 0
320 41.6 45.2 0 0
325 46.6 50.2 0 0
330 51.55 55.2 0 0
335 56.55 60.2 0 0
340 61.55 65.2 0 0
345 66.55 70.15 0 0
350 71.55 75.15 0 0
355 76.55 80.15 0 0
360 81.55 85.1 0 0
365 86.55 89.85 0 0
370 91.55 95.05 0 0
375 96.55 99.85 0 0
380 101.55 105.15 0 0
385 106.55 110.15 0 0
390 111.5 115.15 0 0
395 116.5 120.15 0 0
400 121.5 125.15 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 185.05 188.65 160.37 92
95 180.1 183.7 165.52 1
100 175.15 178.75 164.78 49
105 170.15 173.75 143.15 27
110 165.2 168.8 167.01 21
115 160.2 163.8 149.51 190
120 155.25 158.85 140.67 57
125 150.3 153.75 150.59 111
130 145.3 148.9 130.55 214
135 140.3 143.9 140.87 283
140 135.35 138.95 136.4 158
145 130.35 133.95 129.48 261
150 125.4 129 128.15 495
155 120.5 124.05 120.98 212
160 115.45 119.05 115.61 434
165 110.5 114.1 112.3 261
170 106.15 108.8 105.9 750
175 100.55 104.2 82.49 440
180 95.6 99.25 98.9 553
185 91.15 93.95 93.1 972
190 86.6 89.35 89 692
195 81.65 83.75 83 1765
200 76.2 78.65 78 6623
205 71.25 74.55 65.79 105
210 67.45 68.8 67 4372
215 62.1 63.9 63.64 1579
220 57.45 58.8 58.63 5149
225 52.65 54.05 54.02 209
230 48.05 48.55 49.59 5847
235 43.25 43.9 44.2 669
240 38.6 39.1 40.7 10233
245 33.4 34.45 35.17 2452
250 29.5 29.95 29.69 14194
255 24.9 25.6 26.16 4252
260 21 21.5 21.35 27721
265 17.3 17.5 17.65 8277
270 13.45 13.95 14.06 26229
275 10.55 10.85 11.01 12676
280 7.95 8.15 8.15 61054
285 5.65 5.95 5.9 24518
290 4.05 4.2 4.19 16565
295 2.62 2.87 2.87 6524
300 1.83 1.94 1.9 46466
305 1.25 1.3 1.3 3644
310 0.83 0.88 0.88 7868
315 0.56 0.6 0.58 1172
320 0.39 0.42 0.39 10889
325 0.27 0.3 0.3 716
330 0.19 0.22 0.21 2910
335 0.13 0.17 0.13 208
340 0.1 0.11 0.11 1930
345 0.06 0.1 0.08 412
350 0.06 0.07 0.05 5048
355 0.04 0.05 0.05 15
360 0.02 0.04 0.04 2228
370 0.02 0.03 0.03 14107
380 0 0.03 0.01 1915
390 0 0.04 0.01 299
400 0.01 0.02 0.01 2012
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.02 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1162
95 0 0.6 0.04 260
100 0 0.05 0.03 849
105 0 0.61 0.03 555
110 0 0.62 0.02 510
115 0 0.63 0.03 497
120 0 0.14 0.02 709
125 0.01 0.06 0.03 1256
130 0.01 0.03 0.02 387
135 0.01 0.39 0.18 957
140 0.01 0.31 0.16 1688
145 0.01 0.43 0.15 1239
150 0.02 0.07 0.05 2655
155 0 0.39 0.21 3196
160 0.02 0.06 0.04 5274
165 0.03 0.07 0.05 4050
170 0.06 0.08 0.07 9966
175 0.07 0.09 0.08 6105
180 0.07 0.11 0.1 5213
185 0.1 0.13 0.11 3449
190 0.13 0.16 0.14 7480
195 0.12 0.19 0.19 6261
200 0.21 0.24 0.22 9728
205 0.26 0.29 0.31 1396
210 0.33 0.36 0.33 13403
215 0.41 0.44 0.39 3434
220 0.51 0.55 0.48 17970
225 0.64 0.68 0.66 4684
230 0.81 0.84 0.79 15642
235 1.02 1.06 0.95 5996
240 1.31 1.35 1.31 17430
245 1.69 1.73 1.68 6508
250 2.1 2.25 2.17 19161
255 2.81 2.92 2.82 4872
260 3.7 3.85 3.74 18336
265 4.8 5 4.95 2699
270 6.25 6.5 6.35 7553
275 8.15 8.45 8.25 1650
280 10.45 10.8 10.53 3724
285 13.05 13.6 13.14 160
290 16.2 16.95 16.7 929
295 19.95 20.7 19 85
300 24.15 25 25.65 341
305 28.55 29.7 28.3 1
310 32.25 34.55 50.66 3
315 36.75 39.2 0 0
320 41.65 44.95 44.6 0
325 46.6 50.2 67.1 0
330 51.55 55.15 55.5 0
335 56.55 59.9 0 0
340 61.55 65.15 59.48 0
345 66.55 70.15 0 0
350 71.55 75.1 102.18 0
355 76.55 80.1 0 0
360 81.55 85.1 92.47 0
370 91.6 94.8 0 0
380 101.55 104.8 0 0
390 111.55 115.1 0 0
400 121.55 125.05 0 0
410 131.55 135.1 0 0
420 141.5 144.8 0 0
430 151.5 155.05 0 0
440 161.5 165.05 0 0
450 171.5 175.1 192.7 1

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 155.6 159.2 151 14
125 150.65 154.25 123.33 6
130 145.7 149.3 147.95 148
135 140.75 144.35 141.68 1807
140 135.8 139.45 136.13 94
145 130.85 134.45 132.61 103
150 125.9 129.55 128.63 47
155 120.95 124.6 121.79 527
160 116.05 119.65 110.3 4
165 111.15 114.7 95.72 8
170 106.5 109.8 107.7 559
175 101.3 104.85 83.49 85
180 96.65 99.95 85.1 155
185 91.45 95 63.2 38
190 86.75 90.15 81.42 116
195 82.45 85.25 83.9 239
200 77.65 80.4 72.15 529
205 72.35 75.5 64.2 544
210 68.25 69.75 67.18 1017
215 63.55 64.75 62.92 2739
220 58.2 59.5 57.55 3561
225 52.95 54.8 55.63 1099
230 49.5 50.15 51.4 1186
235 44.45 45.45 45.5 2492
240 39.8 40.9 40.75 3261
245 35.55 36.5 36.52 3819
250 31.35 32.2 32.15 5114
255 27.3 28.1 28.05 3749
260 23.4 23.95 24.11 11659
265 19.75 20.3 20.7 3892
270 16.45 16.95 16.9 6723
275 13.4 13.85 14.03 7207
280 10.95 11.15 11.05 10733
285 8.35 8.75 8.85 9554
290 6.6 6.75 6.8 8953
295 4.9 5.15 5.25 7532
300 3.7 3.85 3.85 18940
305 2.73 2.82 2.91 7884
310 2 2.06 2.03 8400
315 1.46 1.51 1.58 2585
320 1.06 1.1 1.19 3290
325 0.77 0.81 0.83 7011
330 0.54 0.6 0.52 7101
335 0.42 0.45 0.38 299
340 0.31 0.34 0.28 1329
345 0.23 0.26 0.26 102
350 0.17 0.2 0.19 4325
360 0.09 0.13 0.12 2310
370 0.05 0.09 0.07 1843
380 0.02 0.05 0.04 1568
390 0.01 0.05 0.05 402
400 0 0.04 0.03 12713
410 0 0.33 0.03 33
420 0.01 0.08 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.01 672
450 0 0.02 0.01 1178

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.34 0.02 1429
125 0.01 0.69 0.03 998
130 0.01 0.13 0.03 495
135 0.01 0.66 0.09 80
140 0.03 0.06 0.06 142
145 0.03 0.08 0.07 104
150 0.06 0.09 0.08 2954
155 0.07 0.1 0.1 62
160 0.08 0.12 0.11 174
165 0.12 0.15 0.12 75
170 0.01 0.17 0.19 164
175 0.18 0.21 0.19 206
180 0.22 0.25 0.22 606
185 0.27 0.3 0.29 341
190 0.33 0.36 0.35 1053
195 0.41 0.44 0.42 1155
200 0.5 0.53 0.51 6040
205 0.6 0.64 0.58 1641
210 0.73 0.77 0.69 2371
215 0.89 0.93 0.88 5726
220 1.09 1.13 1.01 4957
225 1.32 1.37 1.32 11038
230 1.61 1.66 1.55 7003
235 1.91 2.04 1.83 7854
240 2.42 2.51 2.42 8790
245 3 3.1 3 8405
250 3.65 3.8 3.75 7243
255 4.55 4.7 4.56 7604
260 5.6 5.75 5.63 3503
265 6.85 7.05 6.95 2257
270 8.45 8.75 8.31 2117
275 10.35 10.65 9.89 2197
280 12.65 13 12.65 1082
285 15.1 15.6 15.45 634
290 18.15 18.7 18.5 687
295 21.5 22.25 21.55 327
300 25.75 25.95 25.75 340
305 29.4 30.45 29.75 5
310 33.8 34.75 35.45 1
315 38.3 39.45 43.6 1
320 42.1 44.9 43.44 0
325 46.7 50.5 51.65 0
330 51.7 55.2 51.46 0
335 56.55 60.2 87.7 0
340 61.55 65.15 57 0
345 66.55 70.2 0 0
350 71.55 75.05 93.7 1
360 81.65 85.15 86.35 0
370 91.55 94.8 0 0
380 101.65 104.8 0 0
390 111.55 114.8 0 0
400 121.55 125.15 0 0
410 131.55 135.1 0 0
420 141.5 145.15 0 0
430 151.5 155.15 0 0
440 161.5 165 166.6 0
450 171.5 175 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 269.9 273.55 270.4 5
10 264.9 268.55 265.39 0
15 259.9 263.55 257.64 2
20 254.9 258.55 253.29 0
25 249.9 253.5 0 0
30 244.95 248.55 243.47 3
35 240.05 243.6 242.1 3
40 235.1 238.65 223.13 1
45 230.15 233.7 232.19 1
50 225.2 228.75 227.39 2
60 215.3 218.85 217.07 24
70 205.4 208.9 196.6 2
80 195.6 199.05 197.4 1
85 190.55 194.1 192.67 1
90 185.6 189.15 183.1 34
95 180.65 184.25 182.69 2
100 175.7 179.3 177.69 21
105 170.8 174.35 143.82 3
110 166.15 169.4 167.04 3
115 161 164.5 161.94 4
120 155.95 159.55 137.52 32
125 151 154.6 151.61 103
130 146.2 149.65 127.5 144
135 141.15 144.75 135.16 13
140 136.2 139.8 135.31 88
145 131.3 134.9 125.39 32
150 126.45 129.95 120.52 110
155 121.45 125.05 122.63 495
160 116.85 120.1 106.42 87
165 111.7 114.75 112.97 661
170 107.1 110.35 100.88 18
175 101.85 105.45 82.99 226
180 97.1 100.6 97.25 69
185 93.05 95.75 92.98 136
190 88.1 90.9 87.92 51
195 83.45 85.5 82.5 190
200 78.5 81.3 76.9 461
205 73.7 76.15 67.88 70
210 68.5 70.15 70.47 1176
215 64.35 65.7 63.55 63
220 60.25 60.95 61.11 1121
225 54.5 56.45 55.45 201
230 51.2 51.7 51.5 1481
235 46.2 47.35 47.3 636
240 41.9 42.95 44.19 40785
245 38.3 39.05 38.88 1382
250 33.85 34.75 34.96 4964
255 30.45 30.9 31.35 3750
260 26.75 27 28 4559
265 23.25 24.45 23.45 2936
270 20.05 20.2 20.3 4502
275 17.05 17.2 17.11 2856
280 14.3 14.5 15.21 4124
285 11.85 12.05 12.05 70909
290 9.7 9.85 10.04 6492
295 7.85 8.05 8.55 2284
300 6.3 6.45 6.5 15581
305 5.05 5.15 5.15 1430
310 3.95 4.1 4.15 4068
315 3.1 3.25 3.19 637
320 2.45 2.53 2.75 9463
325 1.9 1.98 1.96 532
330 1.37 1.55 1.57 1517
335 1.15 1.21 1.28 496
340 0.89 0.95 0.94 2234
345 0.7 0.74 0.65 626
350 0.53 0.59 0.6 13558
360 0.33 0.37 0.36 308
370 0.2 0.23 0.2 1455
380 0.11 0.16 0.13 951
390 0.06 0.09 0.07 1630
400 0.04 0.06 0.06 6525
410 0.01 0.06 0.05 364
420 0 0.04 0.03 139
430 0.01 0.04 0.01 142
440 0 0.03 0.02 94
450 0 0.01 0.01 1633

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 0.02 0.02 1047
15 0 0.02 0.01 3
20 0 0.02 0.01 1
25 0 0.02 0.01 2
30 0 0.02 0.01 51
35 0 0.02 0.01 66
40 0 0.02 0.01 145
45 0 0.02 0.01 48
50 0 0.02 0.02 1023
60 0 0.02 0.01 110
70 0 0.03 0.01 76
80 0 0.03 0.03 13
85 0 0.03 0.11 22
90 0 0.03 0.1 6
95 0 0.04 0.03 15
100 0 0.04 0.03 144
105 0 0.05 0.05 37
110 0.01 0.06 0.04 170
115 0.02 0.06 0.06 71
120 0.03 0.07 0.05 153
125 0.03 0.09 0.1 233
130 0 0.1 0.08 787
135 0.07 0.11 0.14 110
140 0.08 0.13 0.11 144
145 0.11 0.15 0.16 134
150 0.14 0.18 0.18 1553
155 0.17 0.21 0.19 654
160 0.21 0.25 0.21 475
165 0.26 0.3 0.29 435
170 0.32 0.35 0.35 706
175 0.38 0.41 0.4 1093
180 0.45 0.49 0.48 2428
185 0.55 0.59 0.53 439
190 0.66 0.69 0.73 2269
195 0.79 0.82 0.76 981
200 0.95 1 1.01 1839
205 1.13 1.29 1.12 709
210 1.36 1.4 1.3 5914
215 1.62 1.68 1.61 515
220 1.94 2 1.95 2987
225 2.32 2.51 2.33 1603
230 2.78 3.1 2.76 14116
235 3.3 3.45 3.25 1351
240 3.95 4.1 3.95 8431
245 4.7 4.9 4.55 1524
250 5.65 5.8 5.43 9760
255 6.75 6.9 6.7 2000
260 8 8.2 7.46 8534
265 9.5 9.65 9.45 1193
270 11.2 11.35 10.35 2993
275 13.2 13.4 13.19 147
280 15.45 15.6 14.48 10399
285 18 18.15 17.82 91
290 20.8 21.05 20.6 746
295 22.9 24.25 24.09 143
300 27.55 27.75 28.4 377
305 31.35 31.55 37.75 33
310 34.8 36.65 34.95 1
315 39.05 40.35 59.13 1
320 43.5 44.75 62.3 1
325 48.2 49.35 65.9 0
330 51.75 55.3 63.38 0
335 56.65 60.45 0 0
340 61.6 65.1 61 0
345 66.55 70.2 0 0
350 71.55 75.15 101.96 0
360 81.55 85.4 99.82 0
370 91.55 95.15 0 0
380 101.55 105.15 0 0
390 111.55 115.15 136.95 0
400 121.5 125.15 153 0
410 131.55 135.1 0 0
420 141.5 145.15 0 0
430 151.5 155.15 0 0
440 161.5 165.45 0 0
450 171.5 175 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 269.9 273.55 271.84 0
10 264.9 268.55 0 0
15 259.9 263.55 261.92 3
20 254.9 258.55 0 7
25 249.9 253.55 236 3151
30 245 248.55 223.37 14
35 240.05 243.6 235.42 3
40 235.1 238.65 236.79 5
45 230.15 233.7 201.3 3
50 225.25 228.75 207.05 613
55 220.25 223.8 221.98 151
60 215.3 218.85 216.44 139
65 210.4 213.95 184.04 52
70 205.45 209.05 206.82 416
75 200.55 204.1 202.31 302
80 195.7 199.2 172.98 308
85 190.7 194.25 167.76 112
90 185.8 189.25 187.51 1721
95 180.85 184.45 162 306
100 176.1 179.5 178.35 2161
105 171.05 174.6 165.23 189
110 166.1 169.7 160.27 234
115 161.2 164.8 155.37 233
120 156.3 159.9 153 438
125 151.4 155 153.64 143
130 146.5 150.1 149.8 194
135 142 145 143.91 740
140 137.2 140 137 706
145 131.8 135 112.01 275
150 127.4 130.25 130 883
155 122.05 125.65 102.52 572
160 118 120.15 115.8 1164
165 112.35 115.85 108.85 671
170 108.4 110.75 107.85 1967
175 103.5 106.25 99.1 430
180 98.85 100.6 100 1568
185 93.9 96.1 95.65 987
190 89.4 90.85 90.6 5053
195 84.75 85.95 85.44 2713
200 79.3 80.8 80.5 6709
205 74.45 76.15 74.5 4011
210 70.55 71.5 70 5384
215 65.8 66.95 65.6 3727
220 61.5 62.4 63.7 6062
225 56.85 57.9 56.15 2884
230 52.5 53.55 54.45 9879
235 48.25 49.25 49.5 6702
240 44.6 45.1 46.13 6696
245 40.1 41.15 40.99 3448
250 36.2 37.15 38.05 18701
255 33 33.15 33.33 4698
260 29.35 29.6 29.55 10464
265 25.6 26.2 27.27 6007
270 22.4 22.95 23.2 14334
275 19.8 20 20.09 9660
280 17.1 17.25 17.35 18422
285 14.6 14.75 15.52 6407
290 12.3 12.5 12.63 10929
295 10.35 10.5 10.55 5246
300 8.6 8.75 8.79 26252
305 7.1 7.25 7.53 4242
310 5.85 6 6.35 8564
315 4.75 4.9 4.95 1684
320 3.9 4 4.25 10164
325 3.15 3.3 3.4 1650
330 2.58 2.65 2.85 5355
335 2.07 2.15 2.22 379
340 1.66 1.75 1.82 8380
345 1.36 1.42 1.4 576
350 1.1 1.15 1.17 3751
360 0.72 0.76 0.69 3404
370 0.47 0.51 0.5 915
380 0.3 0.34 0.35 808
390 0.19 0.22 0.22 9958
400 0.12 0.15 0.15 2270
410 0.09 0.11 0.05 227
420 0.04 0.08 0.05 369
430 0.02 0.06 0.04 1278
440 0 0.05 0.04 25
450 0.01 0.04 0.03 861

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 4501
10 0 0.03 0.01 38
15 0 0.03 0.01 83
20 0 0.02 0.02 58
25 0 0.03 0.01 5760
30 0 0.02 0.01 453
35 0 0.02 0.01 1604
40 0 0.03 0.01 402
45 0 0.03 0.01 2514
50 0 0.03 0.01 2779
55 0 0.03 0.02 1572
60 0 0.03 0.01 85
65 0 0.03 0.04 95
70 0 0.03 0.02 80
75 0 0.04 0.02 132
80 0.02 0.04 0.03 1039
85 0 0.04 0.03 888
90 0.01 0.05 0.03 641
95 0.01 0.06 0.05 721
100 0.02 0.07 0.04 2251
105 0.03 0.08 0.04 1739
110 0.05 0.09 0.06 2129
115 0 0.1 0.07 2394
120 0.08 0.12 0.09 2982
125 0.1 0.13 0.18 1444
130 0.11 0.16 0.16 1461
135 0.14 0.19 0.25 1427
140 0.01 0.21 0.19 3628
145 0.21 0.25 0.23 5643
150 0.1 0.29 0.26 9454
155 0.31 0.35 0.32 3396
160 0.2 0.41 0.37 11297
165 0.44 0.49 0.45 5723
170 0.52 0.57 0.56 8310
175 0.62 0.67 0.6 5253
180 0.74 0.78 0.8 10964
185 0.87 0.93 0.92 7350
190 1.03 1.09 1.02 10828
195 1.22 1.28 1.17 10182
200 1.44 1.49 1.37 12031
205 1.7 1.76 1.66 5130
210 2.01 2.07 2.13 9297
215 2.37 2.43 2.27 4636
220 2.78 2.85 2.8 11182
225 3.25 3.35 3.15 4299
230 3.8 3.95 3.8 10137
235 4.5 4.6 4.5 7738
240 5.25 5.4 5.25 8283
245 6.15 6.3 6 7646
250 7.2 7.35 7.21 8545
255 8.4 8.55 8.09 4001
260 9.75 9.95 9.67 12755
265 11.35 11.5 11.25 3306
270 13.1 13.25 12.52 3070
275 15.1 15.25 15.06 3222
280 17.35 17.55 16.57 1621
285 19.85 20.05 20.37 690
290 22.65 22.8 22.1 1464
295 25.65 25.85 26.23 161
300 28.95 29.2 29.99 186
305 32.55 32.8 33.25 1
310 36.4 36.65 38.65 125
315 39.85 40.95 40 2
320 44.1 45.4 44.25 6
325 48.5 49.8 50.6 1
330 53.1 54.6 72.2 1
335 56.75 60.4 0 0
340 61.65 65.3 77.06 0
345 66.6 70.15 0 0
350 71.55 75.2 79.3 2
360 81.55 84.9 89.63 2
370 91.55 95.15 99.05 1
380 101.55 105.15 109.52 2
390 111.5 115.15 144 0
400 121.55 125.1 113.64 0
410 131.55 135.05 0 0
420 141.5 145.05 149.11 0
430 151.5 155.15 0 0
440 161.5 165.1 0 0
450 171.5 175.35 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 146.95 150.55 149.57 71
135 142.05 145.7 142.99 0
140 137.2 140.8 137.72 0
145 132.35 135.95 134.03 0
150 127.5 131.1 0 0
155 122.7 126.25 0 0
160 118.1 121.4 97.8 25
165 113.3 116.6 114.67 354
170 108.85 111.8 102.85 14
175 104.1 106.9 104.55 88
180 99.7 101.55 101.19 40
185 94.55 97.5 80.83 35
190 90.2 92.7 74.15 57
195 85.85 86.5 86.35 205
200 81.1 82.3 79.25 84
205 76.65 77.3 77.2 323
210 72.15 72.85 72.75 258
215 66.4 68.6 67.35 122
220 62.15 64.1 61.45 150
225 58.65 59.4 60.25 320
230 54.15 55.1 55.71 369
235 50.4 51.1 51.1 188
240 45.9 46.9 47.6 350
245 41.95 43.1 43.25 562
250 38.1 39.15 37.66 1111
255 34.85 35.35 35.61 919
260 30.95 31.75 31.76 2174
265 27.6 28.65 27.5 1326
270 24.45 25.2 25.8 3235
275 21.9 22.1 22.21 2492
280 19.15 19.35 19.38 26130
285 16.65 16.8 16.86 2065
290 14.35 14.5 14.53 2153
295 12.25 12.4 13 1805
300 10.4 10.6 10.6 7466
305 8.8 8.95 9.29 1730
310 7.4 7.55 7.9 1200
315 6.15 6.35 6.48 383
320 5.15 5.3 5.4 788
325 4.25 4.4 4.65 302
330 3.55 3.7 3.69 319
335 2.95 3.05 2.87 64
340 2.43 2.53 2.6 332
345 2.02 2.1 2.1 61
350 1.67 1.74 1.81 295
355 1.38 1.45 0.96 60
360 1.15 1.21 1.09 72
365 0.94 1.01 1.19 45
370 0.79 0.84 0.86 55
380 0.54 0.59 0.56 94
390 0.37 0.42 0.23 19
400 0.25 0.3 0.19 98
410 0.17 0.21 0.22 63

Puts

Strike Bid Ask Last Price Open Interest
130 0 0.21 0.17 0
135 0.01 0.25 0 0
140 0.05 0.29 0 0
145 0.1 0.34 0.3 0
150 0.16 0.4 0.39 0
155 0.25 0.47 0 0
160 0.48 0.54 0.52 730
165 0.58 0.63 0.54 203
170 0.69 0.74 0.71 338
175 0.82 0.87 0.82 166
180 0.97 1.02 0.98 1337
185 1.14 1.32 1.13 244
190 1.34 1.4 1.35 790
195 1.57 1.64 1.57 580
200 1.84 1.91 1.85 1983
205 2.16 2.24 2.13 2614
210 2.52 2.59 2.49 539
215 2.95 3.05 3.15 2593
220 3.4 3.5 3.5 2682
225 4 4.1 3.85 7407
230 4.6 4.75 4.7 3108
235 5.35 5.55 5.69 1203
240 6.25 6.4 6.2 3978
245 7.2 7.35 7.02 3839
250 8.3 8.5 7.95 5937
255 9.6 9.75 9.34 6284
260 11 11.2 11.32 668
265 12.6 12.75 12 550
270 14.4 14.65 13.7 684
275 16.45 16.6 15.9 131
280 18.65 18.85 18.05 527
285 21.15 21.35 20.9 162
290 23.85 24 24.3 53
295 26.8 27.05 26.8 21
300 29.6 30.45 30.75 67
305 33.05 33.8 50.55 30
310 36.75 37.85 41.85 18
315 40.65 41.5 37.53 1
320 44.75 46.15 45.95 1
325 49.1 50.4 50.55 0
330 53.55 55.15 53.76 0
335 58.15 59.45 56.7 0
340 61.75 65.4 60.46 0
345 66.65 70.3 0 0
350 71.6 75.2 0 0
355 76.55 80.2 0 0
360 81.55 85.1 0 0
365 86.55 90.1 0 0
370 91.55 95.15 0 0
380 101.55 105.1 0 0
390 111.5 115.15 0 0
400 121.5 125.15 0 0
410 131.55 135.15 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 166.8 170.35 148.7 5
115 162.3 165.5 143.6 119
120 157.1 160.65 137.73 6
125 152.2 155.8 131.16 103
130 147.45 150.95 136.9 93
135 142.5 146.1 123.87 9
140 137.75 141.25 132.56 252
145 132.95 136.45 131.48 20
150 128 131.65 124.5 170
155 123.35 126.85 123.93 152
160 119.6 121.7 119.59 405
165 114.5 117.3 107.56 86
170 109.7 112.15 83.55 75
175 104.9 107.8 78.52 39
180 100.1 103.15 95.17 38
185 95.25 98.45 82.05 56
190 90.95 92.7 75.02 57
195 86.85 88.1 68 119
200 82.5 83.3 83 157
205 77.05 79 62.4 158
210 73.5 74.55 74.03 512
215 68.15 70.1 62.86 239
220 64.3 65.7 65.88 209
225 60.55 61.4 60.98 258
230 56 56.95 55.65 741
235 51.9 53.15 51.8 75
240 48 49 47.7 754
245 44.65 45.4 45.15 488
250 40.5 41.4 42.3 3188
255 36.95 37.9 38.07 572
260 33.1 34.4 35.4 1421
265 30.25 31.35 31.3 376
270 27.2 28.05 29.1 1823
275 24.75 24.95 25.15 731
280 21.4 22.25 22.93 2190
285 19.55 19.7 20 911
290 17.2 17.35 17.3 1356
295 15.05 15.25 15.4 620
300 13.15 13.3 13.8 4754
305 11.35 11.55 11.35 352
310 9.85 10 10 11166
315 8.45 8.65 9 327
320 7.25 7.45 7.74 1879
325 6.2 6.4 6.7 440
330 5.3 5.45 5.75 975
335 4.55 4.7 4.37 242
340 3.85 4 3.94 558
345 3.3 3.4 2.73 124
350 2.8 2.91 2.98 642
360 2.03 2.12 2.09 189
370 1.46 1.53 1.51 271
380 1.07 1.14 1.14 178
390 0.78 0.83 0.78 47
400 0.57 0.63 0.6 172
410 0.41 0.48 0.51 104
420 0.3 0.36 0.27 13
430 0.21 0.27 0.19 3
440 0.15 0.21 0.19 4
450 0.11 0.16 0.12 789

Puts

Strike Bid Ask Last Price Open Interest
110 0.1 0.16 0.14 548
115 0.13 0.19 0.15 20
120 0.16 0.23 0.22 602
125 0.21 0.27 0.28 64
130 0.25 0.32 0.3 122
135 0.3 0.37 0.34 66
140 0.37 0.43 0.43 38
145 0.44 0.51 0.67 47
150 0.53 0.59 0.59 157
155 0.62 0.69 0.7 151
160 0.74 0.81 0.77 464
165 0.87 0.94 0.91 304
170 1.02 1.09 1.04 730
175 1.2 1.27 1.29 213
180 1.4 1.48 1.43 581
185 1.63 1.71 1.75 953
190 1.89 1.98 1.92 251
195 2.2 2.29 2.21 710
200 2.54 2.64 2.55 1361
205 2.94 3.05 3.02 154
210 3.4 3.5 3.6 1725
215 3.9 4 3.98 127
220 4.5 4.6 4.25 2035
225 5.15 5.3 5.17 406
230 5.9 6.05 5.7 2219
235 6.75 6.95 6.95 674
240 7.75 7.9 7.8 1754
245 8.85 9 9.12 427
250 10.05 10.2 10.45 1087
255 11.4 11.6 12.06 261
260 12.9 13.1 12.54 1032
265 14.6 14.8 14.55 150
270 16.45 16.65 16.95 638
275 18.5 18.7 17.75 201
280 20.7 20.95 20.57 758
285 23.15 23.4 22.6 9
290 25.85 26.65 25.56 150
295 28.75 29 29.8 16
300 31.85 32.1 31.14 9934
305 34.65 35.75 50.5 28
310 38.15 39.65 43.9 93
315 41.9 43.25 56.41 1
320 45.8 47.25 57 23
325 49.9 51.65 65.67 0
330 54.15 56 70.6 3
335 58.65 60.05 62.12 0
340 63.15 65.1 62.53 0
345 66.85 70.5 0 0
350 71.7 75.25 71.3 0
360 81.55 85.2 74.3 0
370 91.55 95.15 95.11 1
380 101.55 105.15 133.25 0
390 111.5 115.15 0 0
400 121.5 125.2 0 0
410 131.5 135.2 0 0
420 141.55 145.15 0 0
430 151.5 155.15 0 0
440 161.5 165.1 172.79 0
450 171.5 175.15 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 225.55 229.1 219.51 16
55 220.7 224.15 209.45 43
60 215.45 219.35 204.3 13
65 211 214.45 164.78 1
70 206.1 209.6 168.21 3
75 201.15 204.7 188.22 182
80 196.3 199.85 197.3 125
85 191.5 195 158.77 29
90 186.55 190.1 166.5 26
95 181.65 185.25 181.35 10
100 176.95 180.4 166.48 122
105 171.8 175.55 170.96 15
110 167.15 170.7 145.44 32
115 162 165.85 158.05 28
120 157.5 161.05 148 114
125 153.3 155.8 141.6 693
130 147.8 151.4 131.35 14
135 142.9 146.55 131.4 12
140 138.2 141.75 139.1 58
145 133.45 136.95 119.08 38
150 128.3 132.2 130.65 91
155 124.6 127.45 118.07 87
160 119.9 122.65 99.5 102
165 115.25 117.95 116.3 65
170 110.35 113.25 102.73 136
175 105.1 107.75 104.8 183
180 100.65 103.9 102.75 233
185 96.9 98.2 97.15 104
190 92.4 93.25 92.35 380
195 87.45 88.55 88.5 1021
200 82.95 84.05 83.5 1607
205 78.5 79.6 77.84 1433
210 74.15 75.15 72 2400
215 69.8 70.9 69.8 705
220 65.55 66.6 65.4 1417
225 61.4 62.4 59.45 731
230 57.35 58.3 58.7 2065
235 53.35 54.35 54.5 1946
240 49.5 50.55 50.25 3231
245 45.7 46.65 45.5 1215
250 42.1 43 43.51 3535
255 38.55 39.55 38.14 1717
260 35.2 36.15 35.6 3483
265 31.9 32.9 33.75 2616
270 28.85 29.85 29.84 3599
275 26.6 26.75 26.85 3273
280 23.85 24.05 24.2 4530
285 21.3 21.5 21.5 3296
290 18.95 19.1 19.8 5334
295 16.75 16.95 16.05 2133
300 14.75 14.95 15 17220
305 12.95 13.15 12.72 357
310 11.3 11.5 11.5 8376
315 9.85 10.05 10.5 421
320 8.55 8.75 8.7 1722
325 7.45 7.6 7.67 695
330 6.4 6.6 6.6 3594
335 5.5 5.7 5.52 407
340 4.8 4.95 5 847
345 4.1 4.3 4 268
350 3.55 3.7 3.55 2014
360 2.66 2.75 2.66 804
370 1.97 2.06 1.99 491
380 1.48 1.56 1.35 292
390 1.11 1.17 1.15 1116
400 0.83 0.88 0.85 2792
410 0.64 0.7 0.53 108
420 0.48 0.54 0.51 220
430 0.34 0.42 0.45 41
440 0.26 0.33 0.35 106
450 0.19 0.26 0.23 166
460 0.14 0.2 0.11 151
470 0.1 0.18 0.1 52
480 0.07 0.14 0.12 128
490 0.05 0.12 0.09 7
500 0.05 0.1 0.06 74
510 0.01 0.08 0.05 96
520 0 0.07 0.05 554
530 0.01 0.06 0.04 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.04 0.02 578
55 0 0.05 0.06 154
60 0 0.05 0.05 73
65 0.03 0.06 0.07 13
70 0.03 0.07 0.03 129
75 0.01 0.08 0.06 128
80 0.05 0.09 0.08 75
85 0.05 0.1 0.09 65
90 0.05 0.12 0.1 76
95 0.1 0.14 0.1 47
100 0.12 0.16 0.15 435
105 0.12 0.19 0.18 246
110 0.1 0.22 0.21 261
115 0.11 0.25 0.24 373
120 0.07 0.29 0.27 1327
125 0.1 0.34 0.41 47
130 0.32 0.4 0.45 803
135 0.39 0.47 0.44 134
140 0.47 0.54 0.51 511
145 0.56 0.62 0.79 593
150 0.66 0.74 0.73 3283
155 0.77 0.85 0.85 1055
160 0.91 0.99 0.97 3807
165 1.06 1.14 1.1 2564
170 1.23 1.32 1.26 3243
175 1.43 1.63 1.58 1784
180 1.66 1.75 1.67 2144
185 1.92 2.02 2.01 3355
190 2.22 2.4 2.31 2625
195 2.56 2.66 2.67 4514
200 2.76 3.05 2.93 8092
205 3.35 3.5 3.4 4158
210 3.85 4.05 4.2 3796
215 4.45 4.6 4.69 2631
220 5.1 5.25 4.95 1743
225 5.8 5.95 5.8 3131
230 6.6 6.8 6.45 2513
235 7.55 7.7 7.54 2606
240 8.55 8.75 9.05 7003
245 9.7 9.9 10.35 1545
250 11 11.15 10.4 6227
255 12.4 12.6 12.33 3502
260 13.95 14.15 13.3 2195
265 15.65 15.85 16.45 2192
270 17.55 17.75 16.87 1435
275 19.6 19.8 18.87 418
280 21.8 22.05 21.02 696
285 24.2 24.5 24.09 356
290 26.9 27.2 30.62 222
295 29.65 30.6 33.77 110
300 31.9 33.05 45.3 731
305 35.5 36.75 40.65 2
310 38.95 40.2 53.36 48
315 42.6 43.9 48.42 10
320 46.4 47.65 48.21 49
325 50.45 51.55 51.84 0
330 54.6 55.95 56.55 8
335 58.95 60.35 60.41 0
340 63.4 65.3 66.1 0
345 67.95 70.15 82.22 1
350 71.75 75.6 90 1
360 81.6 85.2 87 0
370 91.55 95.15 0 0
380 101.5 105.1 103.77 0
390 111.55 115.5 0 0
400 121.5 125.05 127.18 0
410 131.5 135.15 0 0
420 141.5 145.15 147.75 0
430 151.5 155.1 0 0
440 161.5 165.1 0 0
450 171.5 175 0 0
460 181.5 185 0 0
470 191.5 195.05 0 0
480 201.5 205 0 0
490 211.45 215.1 0 0
500 221.45 225.1 0 0
510 231.45 235 0 0
520 241.45 245.05 0 0
530 251.45 255 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 177.45 181 0 0
105 172.75 176.2 158.6 12
110 167.9 171.4 153.6 47
115 163.05 166.6 0 0
120 158.25 161.8 147.82 65
125 153.45 157 0 0
130 148.7 152.25 0 0
135 143.95 147.5 129.8 20
140 139.25 142.75 120.46 7
145 134.9 138 0 0
150 130.65 132.9 132 4
155 125.85 128.3 119.27 11
160 121.25 123.5 104.5 1
165 115.8 119.3 99 1
170 111.2 114.7 0 0
175 107.25 110.1 100.7 12
180 102.85 105.55 84.2 3
185 98.55 100.3 92.05 1
190 94.2 95.75 88.35 3
195 89.8 91.3 74.45 8
200 85.4 87.05 80.85 34
205 81 82.7 65.09 6
210 76.75 78.45 71.14 25
215 72.6 74.3 66.9 5
220 68.35 70.15 69.5 29
225 64.5 66.1 65.87 18
230 60.5 62.2 59.16 218
235 56.75 58.35 44.15 46
240 53.1 54.65 52.5 195
245 49.45 50.95 49.65 190
250 46 47.5 45.11 348
255 42.4 44.1 42.16 153
260 39 40.15 38.49 302
265 36.2 36.9 36 238
270 32.3 34.4 34.65 3413
275 29.95 31.75 31.5 184
280 27.9 28.2 28.65 750
285 25.4 25.65 24.82 236
290 23 23.25 23.53 282
295 20.8 21 17.69 133
300 18.7 18.95 19.1 254
305 16.75 17 16.55 186
310 14.95 15.25 15.25 336
315 13.35 13.6 12.7 117
320 11.9 12.15 9.17 69
325 10.6 10.8 7.46 89
330 9.35 9.65 9.95 288
335 8.3 8.5 8.5 47
340 7.35 7.55 7.67 47
345 6.45 6.65 6.9 4
350 5.65 5.9 5.77 46
355 5 5.3 5.32 16
360 4.4 4.65 4.69 1
365 3.85 4.1 4.2 3
370 3.45 3.7 2.91 17
375 3.05 3.25 3.28 9
380 2.75 2.85 2.8 3
390 2.13 2.25 1.75 48
400 1.67 1.8 1.44 19
410 1.31 1.44 1.39 9
420 1.05 1.17 0.87 1
430 0.84 0.95 0.87 19
440 0.67 0.77 0.51 11
450 0.53 0.63 0.63 17

Puts

Strike Bid Ask Last Price Open Interest
100 0.17 0.26 0.28 130
105 0.22 0.3 0 0
110 0.09 0.35 0.41 1
115 0.13 0.4 0.49 1
120 0.38 0.47 0.55 3
125 0.45 0.52 0.54 6
130 0.54 0.63 0.64 10
135 0.63 0.72 0.75 19
140 0.74 0.84 1.06 21
145 0.87 0.96 0.91 20
150 1.01 1.11 1.18 13
155 1.17 1.28 1.92 5
160 1.36 1.46 1.46 36
165 1.57 1.67 1.62 37
170 1.81 1.92 2 27
175 2.07 2.19 2.86 21
180 2.38 2.5 2.67 16
185 2.72 2.85 2.85 11
190 3.1 3.25 3.42 126
195 3.55 3.7 3.9 60
200 4.05 4.2 4.1 398
205 4.6 4.8 4.7 35
210 5.2 5.4 5.36 314
215 5.9 6.1 5.91 64
220 6.65 6.85 6.55 724
225 7.5 7.7 7.62 72
230 8.45 8.65 9 340
235 9.5 9.7 9.85 161
240 10.65 10.85 11.46 45
245 11.9 12.15 12.5 112
250 13.3 13.95 13.5 319
255 14.8 15.05 15.7 326
260 16.45 16.65 18.4 191
265 18.2 18.5 20.35 94
270 20.15 20.45 20.57 87
275 22.2 22.55 21.69 33
280 24.45 24.8 23.74 19
285 26.85 27.2 26.65 0
290 28.65 29.85 40.89 2
295 31.35 32.6 44.27 1
300 34.5 35.55 48.9 1
305 36.5 38.7 0 0
310 40.85 42.45 45.35 11
315 44.3 45.85 0 0
320 47.95 49.55 65.6 20
325 51.75 53.5 65.65 10
330 55.7 57.25 0 0
335 59.8 62.1 0 0
340 64.1 66.5 0 0
345 68.5 70.45 0 0
350 73.1 75.1 0 0
355 76.9 80.5 0 0
360 81.7 85.3 0 0
365 86.6 90.2 0 0
370 91.55 95.2 0 0
375 96.55 100.15 0 0
380 101.55 104.85 0 0
390 111.55 115.15 0 0
400 121.55 124.85 132.1 1
410 131.5 135.15 0 0
420 141.5 145.15 0 0
430 151.5 155.15 0 0
440 161.5 165.1 0 0
450 171.5 175.1 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 264.64 6
10 264.3 269 252.73 0
15 259.3 264 186.06 5
20 254.5 259 228.22 7
25 249 254 184.65 2
30 244 249 199.1 10
35 239.5 244.5 240.37 1
40 234.5 239.5 161.68 5
45 229.5 234.5 201.92 57
50 225 230 225.28 1992
60 215.5 220 197.65 279
70 206.1 210.5 203 2524
80 196.4 201 168.15 399
85 191.6 196 197.23 652
90 186.8 191 176.85 479
95 182 186.5 179.5 103
100 178.2 181.1 180.35 3197
105 172.85 176.65 168.76 176
110 168.05 171.85 162.65 521
115 162.8 167.05 141.16 338
120 157.5 162.5 160.28 1362
125 153 157.55 143.34 489
130 148 152.4 143.45 1402
135 143.5 148.05 138.66 680
140 140.2 142.85 141.83 1046
145 135.3 138.6 115.75 475
150 130.6 133.95 132.19 499
155 125.95 129 121.2 286
160 121.95 123.95 122.55 954
165 116.7 120.05 112.9 486
170 113 114.55 111.71 1116
175 106.5 109.45 97.99 844
180 102.2 104.7 102.4 905
185 98.9 100.8 100.6 1111
190 94.65 95.8 96.4 865
195 90.25 91.55 91.55 1149
200 85.85 87.1 86.8 22741
205 81.5 83 83.5 29
210 77.45 78.6 78.55 5850
215 73.45 74.75 67.65 110
220 69.35 70.5 69.5 3493
225 65.25 66.65 65.3 77
230 61.35 62.65 64.3 5103
235 57.65 58.95 57.92 216
240 54.15 55.15 56.08 6036
245 50.35 51.75 53 259
250 47.1 48.05 49.21 15776
255 43.7 44.9 45.25 245
260 40.4 41.5 41.4 4833
265 37.4 38.55 38.6 246
270 34.65 35.4 36.31 6850
275 31.75 32.55 33.17 859
280 29.45 29.7 29.6 4648
285 26.9 27.15 28.04 561
290 24.2 24.75 25.43 12984
295 22.25 22.5 21.45 484
300 20.1 20.35 20.3 20074
305 18.15 18.4 18.45 2005
310 16.35 16.6 17 3810
315 14.65 14.9 14.56 1583
320 13.15 13.3 13.3 9710
325 11.75 12 11.97 1455
330 10.5 10.7 10.8 2585
335 9.35 9.55 9.65 289
340 8.3 8.55 8.47 1751
345 7.4 7.6 7.48 131
350 6.6 6.75 7.05 7307
360 5.2 5.35 5.3 2598
370 4.1 4.25 4.03 3535
380 3.25 3.4 3.2 1858
390 2.58 2.7 2.75 403
400 2.06 2.17 2.1 858
410 1.64 1.74 1.65 600
420 1.31 1.42 1.43 654
430 1.08 1.17 1.1 369
440 0.86 0.97 0.91 137
450 0.7 0.79 0.75 1578
460 0.59 0.67 0.52 19
470 0.47 0.56 0.38 42
480 0.38 0.48 0.47 139
490 0.32 0.41 0.31 47
500 0.26 0.36 0.24 351
510 0.21 0.3 0.27 45
520 0.18 0.26 0.15 336
530 0.16 0.22 0.18 1224

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.01 105
10 0 0.04 0.01 1097
15 0 0.04 0.01 629
20 0 0.04 0.01 2871
25 0 0.04 0.03 597
30 0 0.05 0.04 1174
35 0 0.05 0.03 1401
40 0 0.05 0.03 315
45 0 0.06 0.03 673
50 0.03 0.04 0.03 4821
60 0.01 0.05 0.07 1608
70 0.05 0.12 0.09 196
80 0.1 0.17 0.18 3425
85 0.1 0.2 0.19 229
90 0.13 0.22 0.21 1654
95 0.18 0.26 0.24 2518
100 0.22 0.27 0.26 2005
105 0.26 0.31 0.33 2760
110 0.31 0.37 0.37 1508
115 0.38 0.43 0.41 1426
120 0.45 0.51 0.5 1609
125 0.52 0.59 0.6 3279
130 0.63 0.68 0.65 1151
135 0.73 0.79 0.74 1502
140 0.86 0.95 0.88 1330
145 0.99 1.1 1.19 1071
150 1.15 1.21 1.18 2005
155 1.33 1.39 1.41 803
160 1.54 1.64 1.66 3164
165 1.76 1.85 1.85 1414
170 2.02 2.13 2.28 2630
175 2.32 2.43 2.62 1604
180 2.65 2.77 2.94 3182
185 3 3.15 3.4 1620
190 3.4 3.55 3.91 2541
195 3.9 4.05 3.95 1835
200 4.4 4.6 4.48 11554
205 4.95 5.15 5.1 292
210 5.65 5.85 5.6 2702
215 6.4 6.6 6.83 254
220 7.2 7.4 7.7 9822
225 8.1 8.3 8.25 1272
230 9.1 9.3 8.75 4968
235 10.15 10.35 10.15 350
240 11.35 11.55 11.27 8497
245 12.65 12.85 13.31 684
250 14.05 14.25 14.35 3248
255 15.6 15.9 15.6 752
260 17.25 17.5 17.02 5125
265 19.05 19.3 18.57 828
270 21 21.25 20.37 2726
275 23.1 23.4 22.68 205
280 25.35 25.6 24.98 2409
285 26.45 28 27.33 95
290 30.3 30.6 31.1 235
295 31.7 33.3 34.16 27
300 35.95 36.2 36.23 5199
305 39 39.35 44.9 14
310 40.95 42.55 57.95 68
315 45.05 46.35 49.67 3
320 48.45 49.95 54 75
325 52.15 53.7 58 2
330 56.05 57.55 56.85 111
335 60.1 61.75 0 0
340 64.65 66.05 75.86 1
345 68.8 70.35 71.06 1
350 73.25 75.45 82 21
360 81.5 86 86.05 0
370 91 96 91.17 0
380 101 105.5 101.61 0
390 111 115.5 122.1 1
400 121 126 115.05 0
410 131 135.9 140.2 0
420 141 145.5 0 0
430 151 155.8 0 0
440 161 165.9 0 0
450 171 176 176.02 0
460 181 185.9 185.84 0
470 191 195.5 0 0
480 201 205.9 0 0
490 211 215.8 0 0
500 221 225.5 0 0
510 231 235.5 0 0
520 241 245.5 0 0
530 251 256 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 260.6 56
10 264 269 260 48
15 259 264 252.65 21
20 254 259 245.64 77
25 249 254 172.1 5
30 244 249 192.4 4
35 239.5 244.5 0 5
40 234.5 239.5 231.83 39
45 230 235 213.4 2
50 225 230 212.5 178
60 215.5 220.5 196.2 122
70 206 210.5 195.15 149
80 196.5 201 183.4 329
85 191.5 196.5 174.79 107
90 186.5 191.5 162.08 308
95 182 187 181.25 24
100 178 181.8 180 488
105 173.25 177 157 68
110 167.5 172.3 163.1 263
115 163 167.5 145.64 98
120 158 162.8 160.78 561
125 153.5 158.05 149.8 279
130 148.5 153.3 150.04 337
135 144 148.6 139.16 1596
140 139.5 143.8 124.64 1567
145 135.95 139.15 124.5 6398
150 132 134.25 131.75 1731
155 126.6 129.95 107.61 155
160 122.2 125.1 121.75 686
165 117.55 120.6 116.2 324
170 112.7 115.3 115.57 1147
175 107.15 110.15 102.25 1520
180 102.8 105.65 105.3 981
185 100.05 101.3 100.56 806
190 95.65 96.8 95.85 1111
195 91.8 92.6 93 731
200 87.3 88.15 89.8 13927
210 78.7 79.75 81 2381
220 70.65 71.75 71.98 7198
230 62.9 63.95 64.45 9823
240 55.55 56.55 57.22 8506
250 48.6 49.6 49.4 11835
260 42.2 43.05 44.16 14984
270 36 36.95 36.79 10800
280 31 31.25 32.15 30759
290 26 26.25 27.2 5796
300 21.6 21.85 21.8 36436
310 17.75 18 18.15 11629
320 14.45 14.7 15.1 22787
330 11.7 11.9 11.84 10436
340 9.4 9.6 9.28 2723
350 7.55 7.7 7.86 13071
360 6 6.2 6 3181
370 4.8 4.95 4.7 2416
380 3.85 4 4.1 1536
390 3.1 3.2 3.24 1397
400 2.47 2.61 2.55 3392
410 1.99 2.13 2.01 1378
420 1.64 1.7 1.7 1792
430 1.31 1.44 1.34 1175
440 1.1 1.19 0.97 1073
450 0.91 0.96 0.96 17158
460 0.72 0.8 0.85 72
470 0.61 0.67 0.71 112
480 0.5 0.58 0.56 6951
490 0.41 0.52 0.46 586
500 0.34 0.41 0.4 947
510 0.28 0.38 0.23 83
520 0.23 0.33 0.21 59
530 0.2 0.27 0.27 2425
540 0.16 0.25 0.17 623
550 0.14 0.23 0.2 3966

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.04 0.02 143
15 0 0.04 0.02 83
20 0 0.05 0.02 3437
25 0 0.05 0.03 2620
30 0 0.05 0.03 46
35 0 0.06 0.06 117
40 0 0.06 0.02 978
45 0 0.07 0.04 85
50 0.04 0.08 0.05 2859
60 0.03 0.1 0.07 762
70 0.1 0.15 0.12 170
80 0.12 0.2 0.2 741
85 0.14 0.21 0.2 215
90 0.18 0.24 0.25 1626
95 0.21 0.3 0.28 904
100 0.26 0.33 0.34 3676
105 0.3 0.38 0.45 2340
110 0.37 0.43 0.47 680
115 0.44 0.5 0.5 757
120 0.52 0.58 0.62 2921
125 0.61 0.67 0.64 825
130 0.71 0.77 0.87 3817
135 0.84 0.89 0.97 1559
140 0.98 1.03 1.08 2134
145 1.13 1.22 1.23 10668
150 1.29 1.36 1.29 4859
155 1.49 1.56 1.53 1528
160 1.71 1.78 1.72 5346
165 1.96 2.24 2.2 3966
170 2.26 2.36 2.22 8387
175 2.57 2.66 2.85 3304
180 2.93 3.05 2.93 8723
185 3.3 3.45 3.75 5346
190 3.75 3.9 3.75 6521
195 4.25 4.45 4.5 3543
200 4.8 5 5 20451
210 6.15 6.3 6.09 13379
220 7.75 7.95 7.85 13257
230 9.7 9.9 9.75 9281
240 12.05 12.25 12.13 13245
250 14.8 15.05 14.9 11916
260 18.05 18.25 17.66 5515
270 21.8 22 21.95 3368
280 26.1 26.4 25.97 2741
290 31.05 31.35 30.95 1305
300 36.65 36.95 37.35 713
310 42.9 43.25 44.5 188
320 49.25 50.35 59.8 282
330 56.75 57.95 75.55 197
340 64.95 66.25 66.95 1
350 73.65 75.85 75.8 8
360 81.5 86.5 94.86 0
370 91 96 115 0
380 101 106 107.1 0
390 111 116 117.46 0
400 121 126 145.55 0
410 131 136 0 0
420 141 146 165 0
430 151 156 169.53 0
440 161 166 162.08 0
450 171 176 245.9 0
460 181 186 0 0
470 191 196 0 0
480 201 206 0 0
490 211 216 0 0
500 221 226 0 0
510 231 236 0 0
520 241 246 0 0
530 251 256 260.32 0
540 261 266 0 0
550 271 276 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 257.95 40
10 264 269 0 0
15 259 264 244.87 1
20 254 259 0 0
25 249.5 254.5 0 0
30 244.5 249.5 0 0
35 239.5 244.5 0 0
40 235 240 0 0
45 230 235 0 0
50 225.5 230.5 206.11 10
55 221 226 210.45 74
60 216 221 198.5 16
65 211.5 216.5 192.9 5
70 206.5 211.5 192.88 5
75 202 207 177.18 43
80 197.5 202 187.75 234
85 192.5 197.5 188.5 99
90 188.85 193 124.8 15
95 183.5 188 165.15 40
100 178.5 183.5 179.35 161
105 174 179 178 34
110 169.5 174.05 159.4 31
115 165.6 169.5 151.03 215
120 161 165 162.05 85
125 156.4 160.5 135 152
130 152.1 155.65 153.41 317
135 147.55 151.1 129.05 122
140 142.75 146.55 141.75 269
145 138.75 142.05 120.55 153
150 134.55 136.85 133.15 335
155 128.7 133.2 131.63 139
160 124.15 126.9 114.45 322
165 119.75 122.45 116.61 161
170 116.7 118.2 111 262
175 113.45 113.8 113.71 352
180 109.1 110.75 102.88 952
185 105.05 105.4 99 139
190 100.8 101.25 102.14 665
195 96.85 97.15 95.77 360
200 92.7 93.15 93.65 7297
210 84.85 85.3 84.4 3522
220 77.4 77.75 78.6 3986
230 69.25 70.5 70.55 3499
240 63.15 63.55 62.36 1403
250 56.6 57 58.3 2667
260 50.45 50.8 51.05 5626
270 44.6 45 45.45 3819
280 39.15 39.55 39.47 8186
290 34.35 34.6 34.65 2641
300 29.8 30.05 30.02 4999
310 25.65 26 26.53 1557
320 22.1 22.35 21.62 2980
330 18.95 19.15 19.2 3022
340 14.85 16.35 16.45 1935
350 13.7 13.95 13.5 3155
360 11.55 11.85 11.35 416
370 9.75 10.05 10.26 305
380 8.25 8.5 6 318
390 7 7.2 7.25 331
400 5.8 6.1 6 1107
410 4.9 5.2 3.2 302
420 4.2 4.45 4.2 359
430 3.5 3.8 3.05 552
440 3 3.25 3.11 305
450 2.57 2.79 2.7 1531
460 2.2 2.4 2.26 236
470 1.89 2.06 1.6 54
480 1.63 1.75 1.47 98
490 1.41 1.56 1.55 26
500 1.25 1.39 1.35 237
510 1.07 1.23 0.86 20
520 0.97 1.09 1.02 96
530 0.82 0.98 0.63 149
540 0.73 0.87 0.71 38
550 0.64 0.79 0.72 229

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.06 0.01 13
10 0 0.07 0.01 7
15 0 0.08 0.03 1
20 0 0.08 0.04 1
25 0 0.09 0.06 40
30 0 0.09 0.08 37
35 0 0.1 0.11 106
40 0 0.11 0 0
45 0.01 0.13 0.07 135
50 0.03 0.17 0.11 709
55 0.1 0.18 0.15 18
60 0.1 0.22 0.21 64
65 0.12 0.25 0.19 28
70 0.1 0.29 0.25 24
75 0.21 0.35 0.33 530
80 0 0.39 0.4 153
85 0.33 0.46 0.48 67
90 0.4 0.53 0.49 55
95 0.48 0.61 0.67 160
100 0.55 0.68 0.66 1289
105 0.67 0.8 0.9 432
110 0.8 0.92 1.1 80
115 0.93 1.05 1.05 48
120 1.06 1.2 1.37 455
125 1.23 1.37 1.67 595
130 1.41 1.55 1.49 405
135 1.61 1.76 2.11 468
140 1.86 1.99 2.37 170
145 2.1 2.24 2.5 253
150 2.4 2.49 2.55 3083
155 2.7 2.86 3.7 158
160 3.05 3.2 3.1 1259
165 3.45 3.55 5 1463
170 3.85 4 3.99 2025
175 4.3 4.55 4.72 857
180 4.85 5 4.85 2610
185 5.4 5.55 5.6 752
190 6 6.2 6.44 1106
195 6.7 6.95 7.17 4495
200 7.45 7.65 7.42 3947
210 9.15 9.35 9.21 1571
220 11.15 11.4 11.21 2041
230 13.45 13.7 14 2728
240 16.1 16.35 16.2 2171
250 19.15 19.45 19.85 2695
260 22.6 22.95 23 3186
270 26.5 26.85 26.56 1357
280 30.85 31.25 30.34 1014
290 35.75 36.15 35.87 366
300 41.15 43.1 41.23 133
310 47.1 47.5 59.18 152
320 53.6 54 57.6 56
330 60.6 61.05 63.05 57
340 66.75 68.6 79.84 29
350 74.4 76.7 95.25 47
360 83 87.2 91.35 15
370 94.05 94.4 94.4 0
380 103.6 104.05 118.37 0
390 111 116 119.3 0
400 121 126 121.55 0
410 131 136 143.1 0
420 141 146 152.95 0
430 151 156 167.8 0
440 161 166 0 0
450 171 176 171.94 0
460 181 186 186.3 0
470 191 196 0 0
480 201 206 203.65 0
490 211 216 0 0
500 221 226 0 0
510 231 236 0 0
520 241 246 0 0
530 251 256 0 0
540 261 266 0 0
550 271 276 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 259.42 101
10 264 269 0 0
15 259 264 231.29 27
20 254 259 0 0
25 249.5 254.5 0 0
30 245 250 233.95 6
35 240 245 0 0
40 235.5 240.5 208.28 2
45 231 236 207.77 16
50 226 231 226.45 1398
55 221.5 226.5 209.98 422
60 217 222 200 351
65 212.5 217.5 210.3 157
70 208 213 184.59 227
75 203.5 208 190.18 131
80 199 203.5 186.22 203
85 194 199 175.29 325
90 189.5 194.5 173.5 112
95 185 190 183.26 80
100 181.35 185.5 183.95 389
105 176 181 155.19 97
110 171.5 176.5 155.42 204
115 168.15 172 152.45 386
120 163.5 167.5 166.74 258
125 159.3 162.9 153 462
130 154 159 138 352
135 149.5 154.5 135.49 99
140 145.5 149.8 148 510
145 141 146 128.15 590
150 137 141.5 119.75 742
155 132.5 137.5 111.17 146
160 129.9 132.85 123.45 341
165 124.95 128.15 117.46 350
170 121.9 123.55 95 588
175 116.85 119.95 112.2 453
180 114.1 114.85 115.26 953
185 108.9 111.95 96.4 1404
190 105.1 107 106.2 846
195 101.2 103.5 101.63 425
200 97.8 100.15 98.03 4322
205 94 96.5 93.15 1150
210 90.45 91.9 90.3 1038
215 86.8 89.1 87.1 1067
220 82.9 84.8 83.4 1554
225 79.45 82.3 79.98 2389
230 76.4 77.9 77.95 1874
235 72.75 74.9 67.89 540
240 69.75 72.4 72.12 872
245 66.35 68.5 62 611
250 63.55 65 65.24 4431
255 60.35 62.35 63.24 606
260 57.45 60.05 59.8 2655
265 54.65 56.55 55.45 765
270 52 53.45 54.45 2791
275 49.25 50.8 51.01 565
280 47.1 48.6 47.35 2370
285 44.2 46 46.32 682
290 42.75 43.2 42.51 1855
295 40.45 40.85 39.98 317
300 38.25 38.65 38.8 6750
305 36.15 37.55 36.92 774
310 34.05 34.5 30.49 764
315 32.1 32.55 31.53 1210
320 30.25 30.7 30.6 817
325 26.75 30.6 24.9 413
330 26.75 28.4 26.75 472
335 24.05 26.6 22.67 1768
340 22.2 25.3 23.31 255
345 22.2 22.65 19.25 106
350 20.85 21.5 21.52 907
355 17.8 21.65 17.3 1805
360 18.3 18.75 18.13 427
365 15.4 17.6 14.8 234
370 14.9 16.5 16.5 206
375 13.35 15.5 12.9 230
380 14.05 14.55 14.25 425
385 13.1 13.6 8.95 136
390 12.35 12.75 9.56 219
395 11.55 11.95 6.65 389
400 10.8 11.2 11.18 4823
405 10.15 10.5 6.32 83
410 9.5 9.85 6.85 97
415 8.85 9.2 7.35 78
420 8.3 8.65 6.86 322
425 7.75 8.1 5.15 181
430 7.25 7.6 4.9 332
435 6.75 7.1 6.3 203
440 6.3 6.7 6.5 8377
450 5.6 5.9 5.9 223
460 4.85 5.2 3.05 28
470 4.25 4.6 2.9 109
480 3.7 4.05 2.83 33
490 3.35 3.6 1.72 33
500 2.91 3.2 3.1 555
510 2.59 2.84 2.85 42
520 2.36 2.55 1.56 24
530 2.02 2.27 2.19 308
540 1.8 2.05 1.57 47
550 1.61 1.86 1.76 296

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 32
10 0 0.09 0 0
15 0 0.1 0 0
20 0 0.11 0 0
25 0 0.13 0.05 10
30 0 0.15 0.07 10
35 0.01 0.17 0 0
40 0.05 0.16 0.15 1
45 0.09 0.24 0.17 1
50 0.12 0.29 0.21 524
55 0.18 0.31 0.3 38
60 0.24 0.37 0.35 122
65 0.35 0.46 0.43 488
70 0.37 0.53 0.53 192
75 0 0.61 0.63 86
80 0.54 0.71 0.73 270
85 0.65 0.8 0.78 77
90 0.76 0.94 1.02 66
95 0.89 1.03 1.02 32
100 1.05 1.16 1.1 1343
105 1.21 1.35 1.46 112
110 1.43 1.53 1.44 846
115 1.6 1.79 1.68 877
120 1.83 2.02 1.88 554
125 2.05 2.25 2.2 511
130 2.34 2.54 2.96 305
135 2.65 2.84 3.62 278
140 2.95 3.15 3.7 2458
145 3.35 3.6 3.4 231
150 3.7 3.9 4.06 1073
155 4.1 4.35 4.45 321
160 4.6 4.85 4.7 943
165 5.15 5.35 5.55 1039
170 5.7 5.95 5.8 891
175 6.3 6.65 6.25 1882
180 7 7.3 7.22 2974
185 7.7 7.95 8.04 912
190 8.5 8.8 10.65 1278
195 9.25 9.65 9.76 1538
200 10.15 10.55 10.92 5484
205 11.15 11.45 12.12 410
210 12.25 12.55 13 1198
215 13.3 13.6 13.65 926
220 14.5 14.75 14.5 857
225 15.75 16.05 16.4 866
230 17.1 17.4 17.15 1812
235 18.5 18.8 18.27 664
240 19.9 20.35 20.39 1909
245 21.5 21.95 22.95 478
250 23.25 23.6 23.28 2855
255 24.95 26.55 25.88 421
260 26.8 27.3 26.7 844
265 28.75 29.2 31.08 337
270 30.8 31.3 30.58 584
275 33 33.5 33.15 397
280 35.3 35.75 35.45 998
285 37.6 38.15 37.12 334
290 40.1 40.55 42 777
295 42.7 43.3 42.85 360
300 45.4 46 44.95 282
305 48.2 48.75 63.2 71
310 49.75 51.7 63.1 263
315 54.2 54.75 62.95 51
320 57.3 58.05 57.8 309
325 60.6 61.2 70.85 25
330 64 64.75 64.45 54
335 67.5 68.1 79.9 14
340 69.6 71.7 80.55 16
345 73.95 76.9 77.3 32
350 77.75 80.8 80.04 52
355 81.7 84.45 100.6 38
360 85.7 88.5 92.92 6
365 89.9 92.8 97.35 8
370 94.15 96.6 108.02 0
375 98.6 101.25 107.78 0
380 103.15 106 105.64 0
385 107.75 110.65 107.36 0
390 111.5 116.5 112.09 0
395 116 121 109.3 0
400 121 126 131.95 0
405 126 131 0 0
410 131 136 0 0
415 136 141 0 0
420 141 146 0 0
425 146 151 0 0
430 151 156 0 0
435 156 161 0 0
440 161 166 204.02 0
450 171 176 0 0
460 181 186 0 0
470 191 196 0 0
480 201 206 0 0
490 211 216 0 0
500 221 226 0 0
510 231 236 0 0
520 241 246 0 0
530 251 256 0 0
540 261 266 0 0
550 271 276 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 260.05 198
10 264 269 249.67 26
15 259 264 241.24 39
20 254 259 248.5 10
25 249.5 254.5 238.42 4
30 245 250 0 0
35 240.5 245.5 243.92 1
40 235.5 240.5 234 14
45 231 236 223.12 4
50 226.5 231.5 210.15 54
60 217.5 222.5 199.8 4
70 208.5 213 210.55 38
80 199 204 186 39
90 190 194.7 163.62 105
100 181 186 174.96 94
110 172 176.75 147.6 46
120 163.5 167.9 136.01 45
125 159 163.5 0 0
130 154.5 159.15 145.25 69
135 150.5 154.8 146.67 55
140 146 150.5 131.35 51
145 141.5 146.2 129 7
150 138.4 142 119.42 52
155 133.5 136.85 134.75 46
160 130 132.6 125.48 816
165 126.9 128.5 127.71 95
170 122.85 124.4 122.55 111
175 118.7 120.35 116.75 102
180 113.9 116.3 114.85 190
185 109.95 112.45 110.45 473
190 106.1 108 107.05 136
195 103.3 104.55 104.03 70
200 98.6 100.4 100 928
210 91.25 93.35 86.04 223
220 84.3 85.8 86.42 710
230 78.5 79.45 79.55 664
240 71.05 73.65 71.42 1960
250 65.75 66.25 66.55 1895
260 59.85 60.35 61.25 2539
270 53.25 54.75 55.97 2576
280 49.1 49.55 49.55 2267
290 44.2 44.65 44.75 1424
300 39.7 40.1 40.5 5130
310 35.5 35.9 35.26 880
320 31.65 32.1 32.65 2099
330 28.15 28.6 27.57 1117
340 24.95 25.4 24.75 2532
350 22.2 22.55 22.7 5952
360 19.6 21.1 19.25 980
370 17.3 17.65 18 380
380 15.15 15.6 15 3674
390 13.45 13.75 13.4 240
400 11.75 12.15 12.3 1761
410 10.4 10.75 10.37 378
420 9.15 10.3 9.8 256
430 8.05 8.35 8.45 152
440 7.1 7.4 5.5 939
450 6.15 6.5 6.5 1713
460 5.45 5.8 3.4 69
470 4.8 5.15 4.85 225
480 4.25 4.6 3.86 104
490 3.75 4.05 2.11 132
500 3.3 3.65 3.05 600
510 2.95 3.2 3.13 878
520 2.64 2.91 2.85 731
530 2.33 2.59 2.46 1865

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.09 0.05 5
15 0 0.1 0.05 1
20 0 0.12 0.08 2
25 0 0.14 0.03 201
30 0 0.16 0.1 126
35 0.02 0.19 0.17 1
40 0.06 0.22 0.21 13
45 0 0.26 0.21 3
50 0.15 0.3 0.28 2242
60 0.26 0.39 0.41 64
70 0.39 0.53 0.54 16
80 0.58 0.76 0.8 30
90 0.82 1 0.94 30
100 1.1 1.3 1.24 193
110 1.46 1.66 1.6 23
120 1.89 2.1 2.07 199
125 2.16 2.36 2.75 10
130 2.43 2.65 3 53
135 2.74 2.97 3.58 51
140 3.05 3.35 4.22 197
145 3.45 3.7 4.2 41
150 3.85 4.1 4 250
155 4.3 4.55 5.9 42
160 4.85 5.05 5.01 382
165 5.3 5.6 5.52 417
170 5.95 6.15 6.1 1027
175 6.55 6.8 7 253
180 7.3 7.5 7.71 995
185 8 8.25 8.45 245
190 8.8 9.05 9.1 857
195 9.6 9.95 9.7 566
200 10.55 10.85 11.1 1542
210 12.65 12.9 13 878
220 15 15.25 14.7 4265
230 17.6 17.95 17.4 737
240 20.5 20.9 21.43 779
250 23.85 24.25 23.75 3086
260 27.4 27.85 28.25 1161
270 31.45 32 32.35 457
280 36 36.45 35.54 1242
290 40.75 42.25 42.65 270
300 44.65 46.6 46.4 804
310 51.75 53.85 57.9 207
320 57.9 58.5 62.1 48
330 64.55 65.1 68.88 84
340 71.6 72.2 76.36 22
350 79.1 79.65 79.18 168
360 87.1 87.65 92.49 46
370 95.55 96.15 96.55 21
380 102.3 105 111.02 1
390 111.5 114.2 139.9 13
400 121 126 125.37 0
410 131 136 132.09 0
420 141 146 155.51 0
430 151 156 0 0
440 161 166 0 0
450 171 176 180.74 0
460 181 186 0 0
470 191 196 0 0
480 201 206 0 0
490 211 216 0 0
500 221 226 230.95 0
510 231 236 0 0
520 241 246 0 0
530 251 256 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 181.5 186.5 153.75 117
105 177 182 180.33 17
110 173 177.5 165.77 5
115 168.5 173.5 159.05 8
120 164 169 139 31
125 159.5 164.5 155.97 21
130 155.5 160 129.55 5
135 151 156 125.02 5
140 147 151.5 129.51 52
145 142.5 147.5 141.52 108
150 139.45 142.1 133.67 226
155 134.5 139 119.05 27
160 130.95 134.4 115.05 13
165 127.4 130.05 119.41 22
170 123.6 126.3 117.52 22
175 119.45 122.3 120.12 64
180 115.75 118.45 109.66 25
185 111.95 114.4 112 19
190 107.95 110.7 102.95 223
195 103.8 106.6 99.3 84
200 100.55 102.1 100.76 174
210 93.75 95.55 94 93
220 86.3 88.2 83.35 222
230 79.55 81.75 78 521
240 73.15 75.85 68.25 231
250 66.95 69.4 68.33 573
260 61.3 63.65 63.6 524
270 55.7 57.2 57 774
280 50.4 52.2 52.4 682
290 46.2 48.15 46.3 445
300 41.95 42.5 42.44 1580
310 37.85 38.35 38.24 602
320 33.95 35.75 33.5 166
330 30.4 32.25 30.25 354
340 27.15 27.7 23.85 545
350 24.25 24.75 24.6 897
360 21.55 22.1 22.13 203
370 19.15 19.7 19.1 101
380 17 17.5 17.8 111
390 15.05 15.55 15.65 30
400 13.35 13.8 14 134
410 11.8 12.25 9.25 43
420 10.45 10.9 6.95 71
430 9.3 9.7 6.4 47
440 8.2 8.6 8.6 44
450 7.25 7.65 6.2 130
460 6.45 6.85 5.05 47
470 5.75 6.05 5.17 194
480 5.1 5.45 3.9 13
490 4.5 4.9 4.6 8
500 4.05 4.35 4.03 131
510 3.6 3.95 2.47 24
520 3.2 3.55 2.59 21
530 2.87 3.2 2.62 35
540 2.58 2.87 2.84 107
550 2.31 2.7 2.5 1583

Puts

Strike Bid Ask Last Price Open Interest
100 1.18 1.38 1.3 237
105 1.36 1.58 1.47 31
110 1.57 1.79 2.24 10
115 1.8 2.03 2.33 29
120 2.08 2.23 2.22 107
125 2.33 2.58 2.82 13
130 2.64 2.89 3.5 116
135 3 3.2 3.35 124
140 3.35 3.6 3.48 206
145 3.75 4 4.92 14
150 4.25 4.45 4.6 186
155 4.65 4.95 5.8 50
160 5.2 5.55 5.5 18
165 5.8 6.1 6.1 65
170 6.4 6.7 6.9 32
175 7.1 7.35 9.71 39
180 7.85 8.1 8.3 42
185 8.55 8.9 10.98 87
190 9.4 9.75 9.48 194
195 10.3 10.65 10.43 111
200 11.25 11.6 11.5 1679
210 13.35 13.75 13.6 316
220 15.7 16.05 16 303
230 18.4 18.85 19.05 170
240 21.4 21.85 21.5 308
250 24.7 25.2 26 164
260 28.4 28.9 28.28 251
270 32.5 33.05 32.58 247
280 36.95 37.45 38.42 122
290 41.85 42.35 41.36 42
300 47.05 47.7 48.74 1115
310 51.3 53.45 54.64 46
320 58.95 59.45 60.85 79
330 65.5 66.1 67.55 11
340 72.45 73.05 74.62 4
350 78.25 80.5 81.7 197
360 86.5 88.9 94 11
370 94.8 97.85 102.7 1
380 103.5 105.7 111.82 2
390 112.7 115.85 0 0
400 121.5 126 126.65 0
410 131 136 0 0
420 141 146 0 0
430 151 156 0 0
440 161 166 0 0
450 171 176 0 0
460 181 186 0 0
470 191 196 0 0
480 201 206 0 0
490 211 216 0 0
500 221 226 0 0
510 231 236 0 0
520 241 246 0 0
530 251 256 0 0
540 261 266 0 0
550 271 276 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 269 274 257.89 619
10 264 269 249.55 200
15 259 264 0 0
20 254.5 259.5 0 0
25 250 255 0 0
30 245.5 250.5 0 0
35 241 246 221.31 1
40 236.5 241.5 232.13 3
45 232 237 0 0
50 227.5 232.5 215.84 12
60 219 224 190 10
70 210 215 201 15
80 201.5 206.5 183.75 102
90 193 198 173.73 9
100 184.5 189.5 185.5 95
110 176 181 163.55 9
120 167.5 172.5 150 35
125 163.5 168.25 156.95 56
130 159.5 164.5 157.8 11
135 155.5 160 137.5 14
140 151.5 156 133.52 25
145 147.5 152 133.15 20
150 143.5 147.4 139.36 51
155 139.65 144.35 128 32
160 136.4 140.45 132.13 102
165 133.1 136.5 130.93 56
170 129.2 132.8 130 17
175 124.95 129 125.45 23
180 121.25 125.35 123.12 218
185 117.9 121.65 113.4 30
190 114.4 118.1 115 243
195 111.45 114.65 110.8 1712
200 107.05 111.05 109.66 409
210 100.6 104.35 104.15 71
220 94 97.2 95.56 364
230 88.45 90.35 88.84 371
240 81.6 85.4 82.2 243
250 75.35 79.5 78.5 1472
260 70.95 74 72 577
270 64.55 67 66.82 586
280 60.7 62.45 60.44 653
290 55.1 57.5 56.95 371
300 51.45 53.45 51.56 958
310 47.45 48.45 46.27 571
320 43.4 44.55 43.45 674
330 39.75 40.9 39.99 149
340 36.35 37.45 36.45 80
350 33.2 34.3 34.21 655
360 30.45 31.3 30.96 139
370 27.55 28.65 28.23 141
380 25.25 26.15 26 90
390 23 23.9 23.2 25
400 20.95 21.8 21.65 228
410 18.95 19.85 19.2 32
420 17.1 18.1 18.1 22
430 15.65 16.5 16 65
440 14.15 15.05 14.9 94
450 12.9 13.55 13.6 22
460 11.6 12.55 10.55 19
470 10.65 11.5 11.15 21
480 9.75 10.5 10.3 67
490 8.8 9.6 9.05 16
500 8 8.8 8.25 261
510 7.25 8.05 6.44 206
520 6.6 7.4 7.05 390

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.18 0.01 100
10 0.01 0.19 0.02 1
15 0 0.2 0 0
20 0 0.22 0.08 12
25 0 0.25 0 0
30 0 0.28 0.11 0
35 0.11 0.33 0.11 70
40 0.04 0.38 0.19 1
45 0.1 0.45 0 0
50 0.29 0.45 0.34 53
60 0.34 0.64 0.57 260
70 0.61 0.81 0.87 13
80 0.84 1.25 1.13 106
90 1.18 1.64 1.65 34
100 1.68 1.95 1.94 41
110 2.24 2.71 2.58 314
120 2.88 3.3 3.25 25
125 3.3 3.6 4.05 8
130 3.6 4.05 4.05 23
135 4.05 4.5 5.65 53
140 4.45 4.95 5.05 118
145 5.05 5.5 6.5 15
150 5.6 6.05 6.15 102
155 6.3 6.85 6.95 405
160 6.8 7.3 6.86 36
165 7.7 8.1 7.9 34
170 8.3 8.9 8.65 459
175 9 9.7 9.25 172
180 9.85 10.65 10.5 122
185 10.95 11.5 11.2 129
190 11.65 12.45 12.15 326
195 12.9 13.4 13.62 180
200 13.75 14.55 14.51 950
210 16.25 16.95 17.13 157
220 18.7 19.55 19.5 307
230 21.85 22.45 22.35 180
240 24.75 25.8 26 313
250 28.25 29.3 28.43 736
260 32.05 33.1 33.08 656
270 36.2 37.1 37.55 135
280 40.7 41.6 41.03 113
290 45.55 46.6 48.85 29
300 49.3 51.9 52.62 32
310 56.35 57.5 58.15 15
320 62.3 63.45 64.18 18
330 68.65 69.6 70.65 13
340 73.5 76.5 76.45 22
350 82.45 83.6 84.69 4
360 89.95 91.05 92.42 1
370 97.85 98.9 100.34 2
380 104.5 107.5 124.93 6
390 113.15 117 0 0
400 122.2 125.05 143.06 1
410 131.5 136 0 0
420 141 146 0 0
430 151 156 0 0
440 161 166 0 0
450 171 176 0 0
460 181 186 0 0
470 191 196 0 0
480 201 206 0 0
490 211 216 0 0
500 221 226 0 0
510 231 236 0 0
520 241 246 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 →