optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 150.15 153.7 155.21 2
120 140.25 143.7 149.55 0
125 134.75 138.75 0 0
130 129.75 133.75 0 0
135 124.75 128.75 0 0
140 119.75 123.75 136.17 0
145 114.75 118.75 0 0
150 109.95 113.75 110 0
155 104.75 108.75 0 0
160 99.75 103.75 109.18 0
165 94.75 98.75 0 0
170 89.75 93.75 0 0
175 84.75 88.75 0 0
180 79.95 83.75 0 0
185 75.3 78.75 94.32 5
190 69.9 73.75 73.85 2
195 65.3 68.7 0 0
200 60 63.8 60.08 0
205 55.2 58.7 55.2 4
210 50.25 53.3 53.05 2
215 45.3 48.3 62.72 8
217.5 42.8 45.8 56.2 0
220 40.15 43.5 42.28 20
222.5 37.8 40.8 0 0
225 35.35 38.45 36.72 37
227.5 33 36.05 34.28 43
230 30.85 33 31.4 44
232.5 27.85 30.8 37.65 0
235 25.35 28.3 27.15 23
237.5 22.9 25.85 24.72 3
240 20.9 22.55 22 155
242.5 18.8 19.85 19.9 70
245 16.3 17.55 17.5 259
247.5 13.25 15.9 25.1 55
250 11.55 12.55 12.6 3820
252.5 9 9.9 10 412
255 6.95 7.5 7.55 1053
257.5 5.05 5.25 5.5 585
260 3.3 3.45 3.35 2012
262.5 1.92 2.01 2.02 966
265 1 1.05 1.05 2578
267.5 0.45 0.49 0.45 1987
270 0.2 0.22 0.2 4141
272.5 0.09 0.11 0.11 2073
275 0.05 0.06 0.06 8514
277.5 0.02 0.03 0.03 8129
280 0.01 0.03 0.02 27737
282.5 0.01 0.03 0.02 10024
285 0 0.01 0.01 22144
287.5 0 0.01 0.01 5348
290 0 0.01 0.01 17399
292.5 0 0.01 0.01 2821
295 0 0.01 0.01 7608
297.5 0 0.01 0.03 1067
300 0 0.01 0.01 5735
302.5 0 0.01 0.01 184
305 0 0.01 0.01 3497
310 0 0.01 0.01 1147
315 0 0.01 0.01 384
320 0 0.01 0.01 143
325 0 0.02 0.01 74
330 0 0.06 0.01 25
335 0 1.23 0 0
340 0 0.01 0.06 118
345 0 0.01 0.02 1
350 0 2.1 0 0
355 0 2.1 0 0
360 0 2.1 0 0
365 0 2.06 0 0
370 0 0.01 0.01 1
375 0 0.01 0.46 11
380 0 0.01 0.01 20
385 0 0.01 0.03 1
390 0 0.01 0.01 1
395 0 0.01 0 0
400 0 0.01 0.01 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 2
120 0 0.01 0.01 1
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0.01 226
145 0 0.01 0 0
150 0 0.01 0.01 759
155 0 0.01 0.02 11
160 0 0.01 0.02 153
165 0 0.01 0.02 267
170 0 0.01 0.01 119
175 0 0.02 0.02 438
180 0 0.02 0.05 28
185 0 0.02 0.01 40
190 0 0.01 0.01 125
195 0 0.01 0.01 703
200 0 0.21 0.01 1351
205 0 0.31 0.01 237
210 0 0.02 0.01 2106
215 0 0.02 0.02 1650
217.5 0 0.02 0.01 359
220 0 0.02 0.01 1636
222.5 0.01 0.03 0.01 1991
225 0.01 0.09 0.01 1520
227.5 0.01 0.03 0.01 1314
230 0.02 0.03 0.03 11477
232.5 0.02 0.12 0.03 633
235 0.02 0.03 0.03 1398
237.5 0.03 0.04 0.03 2117
240 0.03 0.05 0.05 2039
242.5 0.04 0.06 0.05 1249
245 0.06 0.08 0.07 2739
247.5 0.09 0.11 0.09 1746
250 0.13 0.19 0.14 3628
252.5 0.23 0.25 0.24 1711
255 0.44 0.49 0.46 5098
257.5 0.85 0.91 0.87 2109
260 1.57 1.63 1.6 10751
262.5 2.6 2.8 2.65 2736
265 4.15 4.35 4.29 6204
267.5 6 6.45 6 4066
270 7.55 8.8 8.44 6347
272.5 10.55 12.05 10.45 5416
275 12.9 13.8 13.28 7596
277.5 14.55 17.3 15.77 4240
280 17.1 19.75 18.28 1668
282.5 19.15 22.2 20.77 530
285 22.2 24.45 23.36 5047
287.5 24.3 26.3 11.34 2
290 26.85 29.85 28.57 1
292.5 29.25 32.45 14.75 0
295 31.4 34.85 31.95 5
297.5 34.25 37.15 0 0
300 36.85 39.85 29.9 1
302.5 39.25 42.35 27.2 0
305 41.75 44.85 32 0
310 46.85 49.85 34.5 0
315 51.7 54.85 0 0
320 56.85 59.85 0 0
325 61.75 65.1 0 0
330 66.85 69.75 68.23 0
335 71.75 75.15 73.47 0
340 76.8 79.85 78.23 0
345 81.75 84.85 0 0
350 86.85 89.75 0 0
355 91.7 94.7 0 0
360 96.8 99.85 0 0
365 101.7 104.85 0 0
370 106.85 109.85 0 0
375 111.75 114.8 0 0
380 116.8 119.85 0 0
385 121.7 124.7 0 0
390 126.8 129.75 0 0
395 131.75 135 0 0
400 136.8 139.95 0 0

Expiration: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 70.1 73.75 0 0
195 65.35 68.7 0 0
200 60.4 63.7 0 0
205 55.45 58.7 0 0
210 50.45 53.7 68.88 0
215 45.35 48.7 60.53 0
220 40.5 43.75 0 0
225 35.6 38.75 50.12 25
230 30.65 33.75 47.44 18
235 25.9 28.8 0 0
237.5 23.4 26.3 0 0
240 21.25 23.55 0 0
242.5 19.15 20.35 36.6 3
245 17 17.85 17.25 16
247.5 14.6 15.6 14.65 0
250 12.3 13 13.11 21
252.5 10 11.15 10.99 0
255 8.35 8.55 8.68 4
257.5 6.45 6.65 6.7 6
260 4.8 5 4.99 54
262.5 3.4 3.55 3.5 14
265 2.3 2.38 2.35 926
267.5 1.35 1.53 1.52 141
270 0.9 0.95 0.94 172
272.5 0.54 0.58 0.59 636
275 0.33 0.36 0.36 709
277.5 0.21 0.24 0.23 1008
280 0.14 0.25 0.15 2066
282.5 0.08 0.29 0.11 977
285 0.07 0.08 0.07 1338
287.5 0.04 0.11 0.04 713
290 0.02 0.05 0.05 1070
292.5 0.01 0.04 0.04 187
295 0 0.02 0.01 316
297.5 0 0.02 0.03 41
300 0 0.01 0.01 2035
302.5 0 0.03 0.03 35
305 0 0.01 0.01 148
310 0 0.28 0.01 58
315 0 0.3 0.01 4
320 0 0.01 0.02 11
325 0 0.69 0 0
330 0 0.67 0 0
335 0 0.65 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.35 0.02 0
195 0 0.24 0.03 67
200 0.02 0.23 0.02 32
205 0 0.06 0.02 58
210 0 0.23 0.03 9
215 0.01 0.23 0.04 1
220 0.04 0.19 0.05 14
225 0.06 0.08 0.08 9
230 0.09 0.12 0.11 210
235 0.15 0.17 0.2 61
237.5 0.19 0.22 0.2 186
240 0.25 0.28 0.27 212
242.5 0.33 0.36 0.34 46
245 0.45 0.48 0.45 112
247.5 0.61 0.64 0.59 88
250 0.84 0.88 0.85 919
252.5 1.15 1.2 1.18 52
255 1.59 1.65 1.64 271
257.5 2.21 2.43 2.21 265
260 3 3.15 3.1 717
262.5 4.05 4.25 3.95 344
265 5.45 5.6 5.55 1313
267.5 7.05 7.3 6.8 1280
270 8.7 9.55 8.98 1386
272.5 10.75 11.65 10.95 678
275 12.9 14.6 13.28 1676
277.5 14.35 16.55 15.38 889
280 17.6 19.45 19.41 684
282.5 19.15 22.35 14.5 73
285 21.65 24.9 22.65 58
287.5 24.2 27.25 25.73 19
290 26.75 29.95 27 12
292.5 29.15 32.4 0 0
295 31.65 34.9 0 0
297.5 34.15 37.25 0 0
300 36.75 39.85 0 0
302.5 39.15 42.4 0 0
305 41.65 45.05 0 0
310 46.75 49.75 0 0
315 51.65 55 0 0
320 56.75 59.95 0 0
325 61.65 64.95 0 0
330 66.75 69.95 0 0
335 71.65 75.15 58.5 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 160.25 163.75 180 19
105 155.25 158.7 170.75 0
110 150.15 153.45 158.24 6
115 145.25 148.7 131.82 0
120 139.8 143.8 157.4 1
125 134.75 138.85 130.2 6
130 130 133.85 147.2 0
135 124.9 128.85 126.56 1
140 119.85 123.85 133.65 0
145 114.85 118.85 111.6 1
150 110.3 113.75 125.29 58
155 105.3 108.8 114.84 0
160 100.05 103.85 118.47 124
165 95.3 98.85 113.92 11
170 90.35 93.8 106.09 2
175 85.1 88.85 102.24 52
180 80.4 83.75 89.97 125
185 75.55 78.75 91.14 184
190 70.45 73.75 72.44 183
195 65.45 68.65 66.12 400
200 60.2 63.4 65.1 1428
205 55.5 58.8 57.49 669
210 51.5 53.15 51.81 1408
215 45.6 48.55 47.19 1273
220 41.65 43.05 41.96 7093
225 36.55 38.2 36.12 3667
230 31.55 32.8 31.6 7087
232.5 28.2 30.55 31.97 90
235 26.75 28 26.52 2863
237.5 23.35 26.45 27.12 112
240 21.1 23.5 22.55 4266
242.5 18.95 20.65 20.35 232
245 16.4 18.4 18.04 7740
247.5 15.3 15.6 15.05 1670
250 12.55 13.4 13.3 8189
252.5 10.55 11.55 10.75 2459
255 8.2 9.35 9.2 17605
257.5 6.8 7.55 7.35 1913
260 5.65 5.95 5.75 19941
262.5 4.25 4.45 4.3 4089
265 3.05 3.25 3.2 14007
267.5 1.99 2.5 2.2 2082
270 1.44 1.56 1.45 24000
272.5 0.92 1.02 0.96 4064
275 0.56 0.67 0.62 29774
277.5 0.41 0.44 0.44 3148
280 0.28 0.31 0.29 27345
282.5 0.19 0.23 0.21 2247
285 0.15 0.16 0.15 26997
287.5 0.1 0.17 0.1 1703
290 0.07 0.09 0.08 47424
292.5 0.05 0.08 0.07 1106
295 0.04 0.06 0.05 9567
297.5 0.03 0.06 0.03 291
300 0.02 0.03 0.03 30499
302.5 0.01 0.2 0.02 247
305 0.01 0.02 0.02 7068
310 0 0.01 0.04 64864
315 0 0.02 0.01 2284
320 0 0.01 0.04 11744
325 0 0.01 0.01 1573
330 0 0.01 0.01 3926
335 0 0.01 0.02 474
340 0 0.01 0.02 2478
345 0 0.01 0.01 263
350 0 0.01 0.01 2169
355 0 0.01 0.02 62
360 0 0.01 0.01 1187
365 0 0.01 0.01 105
370 0 0.01 0.03 9377
375 0 0.01 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1103
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.14 0.01 173
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2464

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 909
105 0 0.01 0.01 417
110 0 0.01 0.05 181
115 0 0.01 0.01 61
120 0 0.01 0.02 166
125 0 0.01 0.01 1037
130 0 0.01 0.01 638
135 0 0.01 0.03 502
140 0 0.01 0.01 1430
145 0 0.01 0.02 1876
150 0 0.06 0.02 719
155 0 0.01 0.01 609
160 0 0.02 0.01 4175
165 0 0.01 0.01 1969
170 0 0.01 0.01 1471
175 0 0.03 0.02 2973
180 0 0.03 0.01 6997
185 0 0.04 0.02 6461
190 0.01 0.04 0.03 3664
195 0.02 0.05 0.02 2402
200 0.01 0.04 0.04 7295
205 0.03 0.05 0.05 5453
210 0.04 0.1 0.05 6519
215 0.02 0.08 0.07 4429
220 0.07 0.09 0.09 20540
225 0.1 0.13 0.13 17009
230 0.16 0.18 0.16 15267
232.5 0.19 0.23 0.21 963
235 0.25 0.28 0.26 7600
237.5 0.31 0.36 0.34 1416
240 0.41 0.45 0.42 10000
242.5 0.54 0.59 0.53 1588
245 0.71 0.8 0.73 12889
247.5 0.75 1.01 0.96 1163
250 1.08 1.32 1.22 12877
252.5 1.66 1.74 1.62 1956
255 2.2 2.34 2.14 8981
257.5 2.88 3.25 2.88 1859
260 3.7 3.9 3.7 7752
262.5 4.8 5 4.85 3465
265 6.1 6.3 6.16 8991
267.5 7.6 8.8 7.65 2461
270 9.45 10.3 9.47 10411
272.5 11.45 12.35 11.28 2498
275 13.65 14.3 13.73 15584
277.5 14.45 17.1 16.85 2433
280 17.3 19.45 18.25 4254
282.5 19.15 21.75 17.79 382
285 23 24.55 23.34 2550
287.5 24.15 26.8 26.01 105
290 26.55 29.75 29.45 3904
292.5 28.95 32.3 29.35 3
295 31.5 34.9 32.5 15
297.5 34.15 37.45 21.1 0
300 37.05 39.75 38.85 185
302.5 39.15 42.55 0 0
305 41.55 44.95 42.43 1
310 46.5 49.6 47.45 4
315 51.65 54.6 39.55 0
320 56.75 59.75 41.68 0
325 61.65 64.95 48.72 0
330 66.95 69.95 67.5 6
335 71.65 74.7 80.72 0
340 76.75 79.75 85.35 0
345 81.65 84.8 0 0
350 86.75 89.7 103.8 0
355 91.65 94.8 0 0
360 96.75 99.7 0 0
365 101.65 104.85 0 0
370 106.75 109.75 0 0
375 111.65 114.8 0 0
380 116.75 119.95 0 0
390 126.75 129.95 0 0
400 136.5 139.95 0 0
410 146.75 149.8 0 0
420 156.75 159.95 0 0
430 166.75 169.85 0 0
440 176.75 179.95 0 0
450 186.75 189.65 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 50.45 53.9 0 0
215 45.75 48.8 0 0
220 40.9 43.95 0 0
225 35.85 39 0 0
230 30.8 34.1 0 0
235 26.15 29.25 26.1 0
240 22.15 23.5 31.41 1
245 16.85 18.55 17.35 3
247.5 14.9 16.1 0 0
250 12.95 14.55 14.04 2
252.5 10.65 12.45 11.1 0
255 8.7 10.35 9.8 21
257.5 7.15 8.45 8.1 0
260 5.55 6.65 6.1 10
262.5 4.15 5.2 4.7 1
265 3.4 3.8 3.62 36
267.5 2.29 2.77 2.6 23
270 1.71 2.02 1.81 781
272.5 1.03 1.41 1.27 778
275 0.79 1.03 0.81 302
277.5 0.53 0.58 0.56 67
280 0.36 0.41 0.39 444
282.5 0.25 0.29 0.24 59
285 0.18 0.22 0.18 287
287.5 0.13 0.16 0.12 83
290 0.09 0.12 0.1 152
292.5 0.07 0.1 0.07 138
295 0.04 0.08 0.06 171
297.5 0.03 0.06 0.04 155
300 0 0.06 0.02 584
305 0.01 0.25 0.01 2
310 0 0.23 0.04 1
315 0 0.19 0.02 11
320 0 0.3 0.02 2
325 0 1.6 0 0
330 0 1.54 0 0
335 0 1.96 0 0
340 0 2.13 0 0
345 0 1.85 0 0
350 0 1.23 0 0
355 0 0.01 0.01 0

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.24 0.05 0
215 0.06 0.1 0.04 30
220 0.09 0.12 0.1 0
225 0.14 0.17 0.15 20
230 0.21 0.25 0.06 11
235 0.33 0.37 0.33 2
240 0.54 0.59 0.54 26
245 0.89 1.1 0.86 27
247.5 1.16 1.39 1.2 7
250 1.5 1.72 1.53 10
252.5 1.74 2.16 2 11
255 2.5 2.81 2.5 48
257.5 3.2 3.7 3.65 27
260 4.05 4.3 4 96
262.5 5.1 6 5.05 36
265 6.4 7.1 6.17 366
267.5 7.95 8.7 7.7 18
270 8.7 9.95 9.72 118
272.5 11.2 12.1 11.55 175
275 13.3 14.2 13.83 166
277.5 15.15 16.35 15.7 65
280 16.8 19.75 15.5 49
282.5 19.35 22 7.95 16
285 21.45 24.7 16 13
287.5 23.95 27.2 8.6 41
290 26.45 29.8 22.9 40
292.5 29 32.5 25.4 0
295 31.45 34.95 0 0
297.5 33.85 37.45 0 0
300 36.45 39.75 0 0
305 41.35 44.9 0 0
310 46.45 49.75 0 0
315 51.3 55.05 0 0
320 56.3 60.05 0 0
325 61.3 65.05 0 0
330 66.3 70.05 0 0
335 71.3 75.05 0 0
340 76.3 80.05 0 0
345 81.3 85.05 0 0
350 86.45 89.65 0 0
355 91.4 94.75 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 55.55 59 59.16 0
210 50.75 54 54.23 0
215 45.55 49.05 0 0
220 40.75 44.1 0 0
225 35.75 39.15 0 0
230 30.2 34.3 0 0
235 26.05 28.95 0 0
240 21 24.75 0 0
242.5 18.85 21.7 0 0
245 16.85 19.65 0 0
247.5 14.8 17.6 0 0
250 12.65 15.5 0 0
252.5 10.8 13.35 0 0
255 9.6 11.4 9.11 0
257.5 7.75 9.3 9.2 1
260 6 7.95 6.55 1
262.5 4.65 6.1 5.25 1
265 3.85 4.95 4.2 0
267.5 2.75 3.85 2.85 0
270 1.94 2.37 2.4 8
272.5 0.97 1.89 1.41 9
275 0.76 1.34 0.99 31
277.5 0.34 0.99 0.86 15
280 0.46 0.62 0.5 116
282.5 0.3 0.52 0.35 26
285 0.06 0.4 0.39 65
287.5 0 1.23 0.39 18
290 0.1 0.26 0.15 151
292.5 0 0.91 0.78 1
295 0 0.83 0.6 28
297.5 0 0.21 0 0
300 0 0.92 0.01 33
305 0 2.13 1.12 1
310 0 2.13 1.07 1
315 0 2.13 0 0
320 0 2.13 0 0
325 0 2.13 0 0
330 0 2.13 0 0
335 0 2.13 0 0
340 0 2.13 0 0
345 0 1.77 0 0
350 0 0.02 0.01 4

Puts

Strike Bid Ask Last Price Open Interest
205 0 1.99 0 0
210 0 2.15 0 0
215 0 2.16 0 0
220 0 2.21 0 0
225 0 0.75 0 0
230 0 1.39 0 0
235 0 1.02 0 0
240 0 1.17 0.86 0
242.5 0.16 1.27 0 0
245 0 1.51 0 0
247.5 0.73 1.9 1.18 0
250 1.48 2.24 1.47 0
252.5 1.67 2.73 2.39 0
255 2.66 3.2 3.3 15
257.5 3.2 4 3.6 0
260 4.15 4.9 4.5 25
262.5 4.8 6.4 6.05 0
265 6.4 7.8 6.28 11
267.5 7.4 9.45 8.13 3
270 9.35 10.5 10.5 91
272.5 10.55 13.25 11.58 13
275 13.6 14.55 12.45 25
277.5 14.5 17.4 5.98 2
280 16.7 20.4 18.09 10
282.5 18.95 22.8 0 0
285 21.35 25 8.25 1
287.5 23.8 27.35 9.68 1
290 26.3 30.05 17.4 0
292.5 28.8 32.55 0 0
295 31.3 35.05 0 0
297.5 33.8 37.3 0 0
300 36.3 39.8 0 0
305 41.3 44.8 0 0
310 46.3 50.05 0 0
315 51.3 55.05 0 0
320 56.3 60.05 0 0
325 61.3 65.05 0 0
330 66.3 70.05 0 0
335 71.3 75.05 0 0
340 76.3 80.05 0 0
345 81.3 84.7 0 0
350 86.3 89.85 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 150.05 153.85 0 0
120 139.95 143.9 0 0
125 134.95 138.9 0 0
130 129.9 133.9 0 0
135 124.95 128.9 0 0
140 120.15 123.9 0 0
145 115.35 118.95 0 0
150 110.4 113.9 114.81 1
155 105 108.95 0 0
160 100.15 103.95 0 0
165 95 98.95 0 0
170 90.55 93.85 76.3 1
175 85.55 88.9 91 2
180 80.55 83.9 0 0
185 75.75 78.9 77 3
190 70.6 73.95 84.98 3
195 65.6 68.95 77.42 1
200 61.1 63.95 77.97 218
205 55.9 59 70.65 15
210 50.9 53.75 68.72 15
215 46.55 48.65 47.57 18
220 41.7 42.75 42.87 71
225 36.25 38.65 38.29 26
230 31.3 34.3 32.11 276
235 27.25 28.2 28.5 142
240 22.85 23.35 23.58 202
245 18.2 19.05 19.12 294
250 13.95 14.9 14.5 718
255 10.2 11.05 10.75 1864
257.5 8.45 9.4 8.9 7
260 6.8 7.6 7.5 11379
262.5 5.5 6.05 6 52
265 4.6 4.85 4.74 2290
267.5 3.5 3.9 3.68 129
270 2.48 2.8 2.73 5642
272.5 1.7 2.29 2.1 405
275 1.2 1.63 1.52 6563
277.5 1.03 1.14 1.06 774
280 0.75 0.98 0.78 8153
282.5 0.53 0.58 0.57 464
285 0.38 0.42 0.41 3631
287.5 0.28 0.31 0.29 246
290 0.21 0.23 0.23 3239
292.5 0.01 0.34 0.14 94
295 0.11 0.33 0.11 5581
297.5 0.08 0.11 0.08 328
300 0.07 0.08 0.07 3208
302.5 0.05 0.07 0.06 527
305 0.03 0.18 0.04 512
310 0.01 0.03 0.03 702
315 0 0.14 0.02 173
320 0.01 0.1 0.02 48
325 0 0.42 0.02 112
330 0 0.11 0.04 4
335 0 1.28 0.02 60
340 0 0.86 0.03 43
345 0 0.85 0 0
350 0 1.33 0.06 10
355 0 0.84 0 0
360 0 0.83 0.01 0
365 0 1.22 0 0
370 0 0.84 0 0
375 0 0.81 0 0
380 0 0.01 0.01 21
385 0 1.59 0.01 0
390 0 1.99 0.01 9
395 0 0.98 0 0
400 0 0.02 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.13 0.01 2
120 0 1.55 0 0
125 0 0.76 0 0
130 0 1.17 0 0
135 0 1.38 0.05 1
140 0 1.39 0.04 1
145 0 0.6 0.04 5
150 0 0.61 0.02 12
155 0 0.63 0.04 11
160 0 0.45 0.63 2
165 0 0.66 0.04 3
170 0 0.09 0.03 184
175 0.01 0.03 0.02 391
180 0 0.25 0.02 52
185 0.01 0.25 0.04 76
190 0.02 0.07 0.05 78
195 0 0.26 0.14 245
200 0.03 0.13 0.08 463
205 0.09 0.29 0.1 184
210 0.13 0.19 0.13 850
215 0.17 0.19 0.18 212
220 0.23 0.26 0.26 1538
225 0.32 0.35 0.38 319
230 0.46 0.65 0.54 2328
235 0.52 0.86 0.67 1869
240 0.8 1.2 0.98 1584
245 1.11 2.84 1.5 1625
250 2.29 2.48 2.33 2314
255 3.45 3.6 3.35 2552
257.5 4.15 4.4 4.15 320
260 5 5.35 5.19 2395
262.5 5.95 6.95 6.14 115
265 7.05 7.75 7.3 5276
267.5 8.65 9.3 8.85 191
270 10.15 10.95 10.36 1173
272.5 11.45 13.35 12.3 302
275 14.2 14.75 15.03 1234
277.5 15.85 17.05 16.53 740
280 18.2 19.1 19.64 871
282.5 19.35 21.25 20.65 68
285 22.35 23.85 23.35 207
287.5 24.3 26.85 12.8 23
290 27.2 28.75 27.69 774
292.5 29 32.35 31 5
295 31.35 35.15 22.31 10
297.5 33.95 37.25 0 0
300 36.6 39.85 20.43 0
302.5 38.95 42.5 27.15 0
305 41.45 44.75 40 1
310 46.5 50 46.85 10
315 51.45 54.75 43.95 0
320 56.6 59.85 0 0
325 61.45 64.75 0 0
330 66.6 69.65 0 0
335 71.45 74.75 0 0
340 76.6 79.85 0 0
345 81.45 84.75 0 0
350 86.6 89.85 0 0
355 91.45 94.75 0 0
360 96.6 99.75 0 0
365 101.45 104.75 0 0
370 106.6 110 0 0
375 111.45 114.75 0 0
380 116.6 119.65 0 0
385 121.45 124.75 0 0
390 126.6 129.7 0 0
395 131.4 134.95 134.97 0
400 136.5 139.9 139.95 1

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 150.6 154 146.3 2
120 140 144 0 0
125 135.45 139 131.06 1
130 130.1 134 0 0
135 125.05 129 120.91 1
140 120.4 124.05 0 0
145 115.05 119.1 110.93 1
150 110.1 114.1 99.02 1
155 105.6 109 0 0
160 100.4 104 0 0
165 95.55 99 99.65 1
170 90.7 94.05 0 0
175 85.55 89.05 83.69 2
180 80.85 84.1 83.95 0
185 75.95 79.1 0 0
190 71.25 74.1 74 1
195 66.25 68.7 0 0
200 61.85 63.6 62.9 48
205 56.15 59.3 51.93 1
210 51.2 54.4 66.76 36
215 46.3 49.5 64.39 4
220 41.9 43.95 42.05 17
225 37.45 39.05 54.55 9
230 32.6 33.65 33.6 18
235 28.05 28.95 29.11 79
240 23.45 24.4 23.45 36
245 19.15 20.05 19.5 101
250 14.45 16.05 14.81 515
255 10.9 12.3 12 783
260 7.7 9 8.8 869
265 5.8 6.1 5.95 1463
270 3.7 3.9 3.85 2621
275 2.09 2.36 2.35 3181
280 1.12 1.37 1.34 4707
285 0.6 0.79 0.8 8065
290 0.43 0.61 0.44 4022
295 0.22 0.43 0.24 4464
300 0.16 0.19 0.17 4517
305 0.1 0.3 0.12 548
310 0.05 0.08 0.07 654
315 0.03 0.2 0.05 473
320 0.01 0.08 0.02 400
325 0.01 0.03 0.03 89
330 0.01 0.06 0.08 129
335 0 0.1 0.02 30
340 0 0.7 0.01 1
345 0 0.69 0 0
350 0 1.1 0.03 170
355 0 2.09 0 0
360 0 1.08 0.01 1
365 0 1.47 0 0
370 0 1.46 0 0
375 0 1.25 0 0
380 0 1.03 0 0
385 0 1.43 0 0
390 0 1.42 0 0
395 0 1.41 0 0
400 0 0.11 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.02 29
120 0 0.98 0.05 9
125 0 0.79 0.06 76
130 0 0.49 0.03 65
135 0 0.82 0.07 27
140 0 1.65 0.06 31
145 0 1.67 0.06 32
150 0 2.14 0.06 46
155 0 0.68 0.05 16
160 0 0.36 0.03 14
165 0.01 0.32 0.03 49
170 0.02 0.13 0.06 20
175 0.03 0.26 0.02 31
180 0 0.24 0.03 179
185 0.06 0.21 0.08 139
190 0 0.16 0.05 13
195 0.11 0.14 0.13 1219
200 0.12 0.18 0.18 963
205 0.02 0.23 0.21 59
210 0.26 0.46 0.27 494
215 0.34 0.55 0.37 136
220 0.44 0.65 0.5 798
225 0.47 0.71 0.65 1258
230 0.64 1 0.9 404
235 0.99 1.15 1.1 913
240 1.14 1.65 1.67 851
245 2.21 2.35 2.21 1432
250 3.1 3.25 3.11 742
255 4.4 4.85 4.6 665
260 6.2 6.35 6.05 1086
265 8.5 8.75 9.2 798
270 11.45 11.65 11.19 1396
275 14.95 15.25 14.79 1000
280 18.7 19.55 18.9 280
285 23 24.25 24 45
290 26.85 29.3 27.93 7
295 31.45 34.7 31.4 42
300 36.5 39.75 39.37 35
305 41.45 44.85 39.5 2
310 46.5 50 0 0
315 51.45 54.75 0 0
320 56.5 59.75 0 0
325 61.45 64.85 0 0
330 66.5 69.75 0 0
335 71.45 74.85 0 0
340 76.5 79.9 0 0
345 81.45 84.85 0 0
350 86.5 90 0 0
355 91.4 94.85 0 0
360 96.5 99.8 0 0
365 101.4 104.85 0 0
370 106.5 109.75 0 0
375 111.35 114.8 0 0
380 116.5 119.75 0 0
385 121.4 124.85 0 0
390 126.5 129.75 0 0
395 131.4 135 0 0
400 136.5 139.8 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 150.15 154.05 0 0
120 140.2 144.1 0 0
125 135.15 139.1 0 0
130 130.2 134.1 0 0
135 125.5 129.15 0 0
140 120.15 124.15 0 0
145 115.6 119.2 0 0
150 110.6 114.2 0 0
155 105.7 109.25 0 0
160 100.35 104.25 0 0
165 95.85 99.3 0 0
170 90.55 94.3 0 0
175 86 89.25 0 0
180 80.85 84.3 0 0
185 75.75 79.35 0 0
190 71.15 74.4 85.48 1
195 65.95 69.45 0 0
200 61.35 64.5 62.24 2
205 56.45 59.6 0 0
210 51.55 54.2 53.49 0
215 46.95 49.3 52.22 0
220 41.5 44.35 55.14 1
225 37.65 38.85 54.79 4
230 33 34.1 33.85 1
235 28.4 29.5 28.26 28
240 24.25 25.05 24.18 36
245 20 20.8 20.55 18
250 16.15 16.85 16.02 208
255 11.7 13.3 13 161
260 8.85 9.9 9.7 380
265 6.3 7.15 6.91 901
270 4.65 5.5 4.85 643
275 3 3.3 3.15 1821
280 1.69 2.25 2 2031
285 1 1.2 1.18 1073
290 0.5 0.73 0.71 2224
295 0.42 0.46 0.44 6531
300 0.27 0.3 0.3 1743
305 0.18 0.39 0.19 488
310 0.12 0.19 0.13 274
315 0.07 0.11 0.1 749
320 0.04 0.29 0.06 205
325 0.02 0.26 0.06 116
330 0 0.24 0.06 9
335 0 0.74 0.03 2
340 0.01 1.11 0.06 32
345 0 1.13 0 0
350 0 1.21 0 0
355 0 0.86 0.03 1
360 0 1.29 0 0
365 0 0.84 0 0
370 0 0.79 0.02 0
375 0 0.85 0 0
380 0 2.13 0 0
385 0 1.03 0 0
390 0 2.13 0 0
395 0 2.01 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.73 0.03 2
120 0 0.97 0 0
125 0 1.57 0 0
130 0 2.13 0 0
135 0 1.59 0 0
140 0 2.14 0 0
145 0 0.85 0 0
150 0 0.87 0.24 42
155 0 0.9 0 0
160 0.02 0.92 0.03 26
165 0.03 0.3 0.04 19
170 0.05 0.99 0.05 16
175 0.07 0.2 0.09 4
180 0.09 1.1 0.09 57
185 0.09 0.16 0.11 17
190 0.16 0.2 0.06 10
195 0.21 0.29 0.21 4
200 0.27 0.5 0.29 43
205 0.34 0.55 0.33 85
210 0.42 0.45 0.43 389
215 0.53 0.62 0.54 32
220 0.68 0.73 0.68 123
225 0.77 1.01 0.89 245
230 0.97 1.36 1.29 130
235 0.75 1.82 1.67 282
240 2.09 2.32 2.05 373
245 2.84 3.15 3.15 405
250 3.85 4.2 3.8 312
255 5.2 5.45 5.45 428
260 7.05 7.3 7.65 792
265 9.25 9.8 9.2 527
270 11.15 13.3 12.6 612
275 15.25 16 14.99 649
280 19.05 20 20.56 473
285 23.15 24.45 23.35 48
290 26.75 29.5 27.8 4
295 31.4 34.75 32.71 24
300 36.4 39.85 29.5 18
305 41.45 45.1 0 0
310 46.45 49.9 0 0
315 51.35 55.1 0 0
320 56.45 59.7 0 0
325 61.4 65 0 0
330 66.45 69.7 0 0
335 71.45 74.9 0 0
340 76.4 79.9 0 0
345 81.4 84.9 0 0
350 86.35 90.05 0 0
355 91.35 94.9 0 0
360 96.35 99.85 0 0
365 101.45 104.75 0 0
370 106.4 109.9 0 0
375 111.4 114.9 0 0
380 116.35 119.9 0 0
385 121.35 124.9 0 0
390 126.35 129.9 0 0
395 131.35 134.9 0 0
400 136.45 139.85 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 170.25 174 172.28 64
95 165.3 169.05 165.52 1
100 160.3 164.1 173.86 49
105 155.25 159.15 143.15 27
110 150.25 154.15 167.01 355
115 145.7 149.1 161.35 190
120 140.45 144.15 140.67 57
125 135.6 139.2 147.5 111
130 130.65 134.2 130.55 214
135 125.55 129.15 144.29 278
140 120.65 124.25 135.81 157
145 115.9 119.3 129.48 245
150 110.7 114.3 112.51 492
155 105.8 109.35 118.4 207
160 100.95 104.3 102.62 509
165 95.85 99.35 96.73 257
170 91 94.4 109.43 743
175 86.1 89.45 82.49 365
180 81.15 84.5 99 548
185 76.2 79.1 77.82 967
190 71.2 74.65 80 649
195 67.2 69.15 67.95 1580
200 62 64 63.39 6577
205 57.7 59.9 71.18 143
210 52.45 54.1 53.34 4361
215 47.2 49.45 48.2 1567
220 43.2 43.95 43.35 5104
225 38.2 39.2 39.09 495
230 33.55 34.55 34.65 5823
235 29.05 29.9 29.32 960
240 25.1 25.55 25.29 10144
245 20.65 21.5 21.15 2467
250 16.4 17.45 17.3 13753
255 13.15 13.85 14.1 4404
260 10.45 10.75 10.6 26780
265 7.75 7.95 7.88 6855
270 5.5 5.7 5.58 19971
275 3.75 3.95 3.85 11630
280 2.4 2.59 2.53 63737
285 1.59 1.66 1.62 32941
290 1 1.05 1.02 29132
295 0.5 0.71 0.65 10010
300 0.42 0.5 0.43 60786
305 0.29 0.47 0.3 17442
310 0.19 0.23 0.21 36837
315 0.12 0.17 0.14 2108
320 0.05 0.13 0.1 10908
325 0.07 0.1 0.07 961
330 0.03 0.07 0.06 3265
335 0.02 0.07 0.03 217
340 0.02 0.04 0.04 1814
345 0.03 0.24 0.05 418
350 0.02 0.09 0.04 4839
355 0.02 0.23 0.02 91
360 0 0.06 0.02 2852
370 0.01 0.02 0.02 16500
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0 0.03 0.01 2215
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.01 0.01 1169
95 0 0.63 0.04 260
100 0 0.05 0.01 859
105 0 0.54 0.02 536
110 0 0.66 0.02 510
115 0 0.56 0.03 497
120 0 0.14 0.07 713
125 0.01 0.09 0.02 1275
130 0.02 0.03 0.03 363
135 0.01 0.15 0.08 1007
140 0.02 0.04 0.03 1686
145 0.01 0.27 0.19 1239
150 0.03 0.07 0.04 2669
155 0.02 0.08 0.05 3216
160 0.04 0.17 0.04 5313
165 0.06 0.16 0.12 3962
170 0.08 0.16 0.12 9981
175 0.1 0.17 0.15 5845
180 0.14 0.29 0.18 5207
185 0.21 0.24 0.23 3445
190 0.23 0.29 0.26 7481
195 0.31 0.35 0.36 6347
200 0.39 0.41 0.39 9922
205 0.49 0.51 0.48 1560
210 0.59 0.61 0.59 13367
215 0.72 0.75 0.75 3379
220 0.89 0.99 0.92 17993
225 1 1.34 1.25 4130
230 1.48 1.68 1.49 15942
235 1.94 2.11 1.92 5902
240 2.57 2.71 2.59 14956
245 3.4 3.55 3.37 7930
250 4.5 4.65 4.59 19832
255 5.95 6.3 5.87 12085
260 7.8 8 7.87 20717
265 10.05 10.3 9.89 4434
270 12.85 13.2 12.88 9556
275 16.1 17 16.2 3837
280 19.55 20.25 19.45 3985
285 23.8 24.45 25.2 349
290 28.4 29.15 28.1 856
295 31.85 34.15 33.55 177
300 37 39.7 38.36 533
305 41.5 44.8 41.8 17
310 46.95 49.7 46.95 3
315 51.6 54.75 0 0
320 56.7 59.85 45.9 0
325 61.6 64.75 67.1 0
330 66.7 69.8 55.5 0
335 71.6 74.85 0 0
340 76.7 79.75 59.48 0
345 81.6 84.85 0 0
350 86.7 90 102.18 0
355 91.6 94.8 0 0
360 96.7 99.85 92.47 0
370 106.7 109.95 0 0
380 116.7 119.85 0 0
390 126.7 129.85 0 0
400 136.7 139.85 0 0
410 146.7 150 0 0
420 156.7 159.8 0 0
430 166.7 169.85 0 0
440 176.7 179.85 0 0
450 186.7 189.8 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 150.25 154.25 0 0
120 140.3 144.3 0 0
125 135.9 139.35 0 0
130 130.45 134.35 0 0
135 125.5 129.4 0 0
140 120.5 124.45 0 0
145 115.95 119.45 0 0
150 111 114.5 0 0
155 106.1 109.55 0 0
160 101.1 104.6 0 0
165 95.95 99.65 0 0
170 91.2 94.7 0 0
175 86.05 89.75 0 0
180 81.25 84.8 0 0
185 76.35 79.9 0 0
190 71.6 74.95 87.48 11
195 66.6 69.9 0 0
200 62.3 64.6 62 1
205 56.8 60.3 0 0
210 52.45 55.45 62.1 0
215 47.65 50.6 48.85 6
220 43.25 44.7 52.2 22
225 38.55 40.05 39.4 0
230 34 35.45 35 0
235 29.55 31 29.62 26
240 25.35 26.35 25.8 51
245 21.3 22.3 26 1
250 17.5 18.3 18 8
255 13.65 14.7 14.75 7
260 11.25 11.6 11.1 69
265 8.55 8.8 8.89 159
270 6.2 6.55 6.55 151
275 4.4 4.65 4.6 331
280 3 3.2 3.2 771
285 2.02 2.13 2.13 581
290 1.33 1.46 1.4 566
295 0.85 0.97 0.78 160
300 0.56 0.66 0.51 837
305 0.38 0.45 0.36 546
310 0.23 0.35 0.29 83
315 0.16 0.22 0.21 210
320 0.1 0.21 0.25 47
325 0.07 0.17 0.09 61
330 0.04 0.14 0.05 11
335 0.02 0.12 0.15 2
340 0.01 0.1 0.02 0
345 0 0.1 0.06 1
350 0 0.29 0.06 4
355 0 0.09 0 0
360 0 0.28 0 0
365 0 0.27 0 0
370 0 0.27 0 0
375 0 2.13 0 0
380 0 1.76 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 1.73 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.53 0 0
120 0 2.14 0 0
125 0 2.14 0 0
130 0 2.14 0 0
135 0 2.15 0 0
140 0 0.32 0 0
145 0.01 0.11 0.21 1
150 0.03 0.12 0.05 2
155 0.04 0.13 0.05 0
160 0.06 0.15 0 0
165 0 0.54 0 0
170 0 0.39 0 0
175 0.1 0.28 0 0
180 0.18 0.49 0.13 1
185 0.23 0.34 0.12 1
190 0.28 0.39 0.34 6
195 0.37 0.44 0.17 4
200 0.46 0.55 0.44 16
205 0.56 0.64 0.58 1
210 0.67 0.79 0.76 285
215 0.85 0.96 0.93 11
220 1.08 1.18 1.13 312
225 1.36 1.49 1.54 12
230 1.74 1.92 1.8 38
235 2.27 2.45 2.56 30
240 2.97 3.15 3.25 312
245 3.85 4.1 4.18 198
250 5 5.35 5 214
255 6.5 6.85 6.6 404
260 8.4 8.65 8.4 4323
265 10.65 11 11.45 153
270 13.35 13.7 13 362
275 16.55 16.95 17.3 121
280 19.75 20.75 19.85 81
285 24 24.85 24.23 512
290 28.1 29.25 23.6 24
295 31.95 34.45 33.8 16
300 36.3 39.85 38.63 20
305 41.3 44.85 42.73 25
310 46.3 49.85 48.19 24
315 51.3 55.05 41.2 0
320 56.3 59.85 0 0
325 61.4 64.75 0 0
330 66.3 69.85 0 0
335 71.35 74.85 0 0
340 76.35 79.85 0 0
345 81.3 84.8 0 0
350 86.3 90.1 0 0
355 91.3 95.2 0 0
360 96.3 100.1 0 0
365 101.3 105.05 0 0
370 106.3 110.2 0 0
375 111.3 115.2 0 0
380 116.3 119.85 0 0
385 121.3 125.2 0 0
390 126.3 130 0 0
395 131.3 135.2 0 0
400 136.3 140 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
210 52.15 55.6 53.3 0
215 47.4 50.85 0 0
220 42.7 45.65 0 0
225 38.05 40.8 0 0
230 33.5 37.05 35 0
235 29.1 32.15 40.32 0
240 24.8 27.15 0 0
245 21.35 24.05 22.47 0
250 17 19.55 22.72 0
255 13.6 16.85 15.57 0
260 11.15 14 12.43 0
265 9.25 11.05 10.9 0
270 5 9 6.5 0
275 3.7 5.9 4.98 0
280 2.97 3.8 3.7 0
285 2.08 3.2 2.48 0
290 1 2.63 1.94 0
295 0 2.4 1.06 0
300 0.5 1 0.83 0
305 0.1 1.21 0 0
310 0 2.41 0 0
315 0 2.32 0 0
320 0 2.26 0 0
325 0 2.2 0 0
330 0 2.19 0 0
335 0 2.18 0 0
340 0.01 1.93 0.07 0
345 0 1.89 0 0
350 0.01 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
210 0.37 1.05 0 0
215 0.46 1.25 0 0
220 1.04 1.45 1.25 0
225 0.96 2.45 1.5 0
230 1.29 4.15 2.2 0
235 1.8 3.25 2.47 0
240 2.7 3.9 3.4 0
245 3.6 5 4.11 0
250 5.2 6.5 5.75 0
255 5.25 9.05 7.5 0
260 8.5 9.75 8.5 0
265 9.45 13.2 12.5 0
270 12.8 15.95 13.32 0
275 15.8 18.4 16.4 0
280 18.65 21.55 16.75 0
285 24.1 26.15 0 0
290 27.8 30.45 0 0
295 31.9 35.05 0 0
300 36.3 39.85 38.05 0
305 41.3 45.35 0 0
310 46.3 49.75 0 0
315 51.3 54.85 0 0
320 56.3 59.85 0 0
325 61.3 64.8 0 0
330 66.3 69.85 0 0
335 71.3 74.85 0 0
340 76.3 79.85 0 0
345 81.3 84.85 0 0
350 86.3 89.85 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 141.2 144.55 151 14
125 136.3 139.65 123.33 6
130 131.05 134.65 147.95 145
135 126.35 129.15 139.48 1288
140 120.9 124.8 135.31 25
145 116.35 119.8 132.28 79
150 111.55 114.8 125.55 20
155 106.5 109.85 125.02 364
160 101.5 104.95 110.3 4
165 96.65 100 97.39 8
170 91.7 95.1 107.7 562
175 86.8 89.8 87.11 85
180 82.1 85.3 83.37 158
185 77.2 80.4 63.2 38
190 72.35 75.55 90.42 122
195 67.5 70.5 80.55 220
200 63.05 65.3 63.09 528
205 58.8 59.75 65.3 544
210 54 54.9 67.34 1008
215 49.4 50.2 50.8 2700
220 44.75 45.55 45.3 3553
225 40.25 40.95 41.14 1096
230 35.9 36.45 36.01 1333
235 31.6 32.15 31.07 2445
240 27.45 28 28.2 3034
245 22.9 24.3 23.95 3724
250 19.95 20.3 20.35 5100
255 16.1 16.9 16.9 3293
260 13.5 13.7 13.55 11164
265 10.25 11 10.8 4001
270 8.35 8.6 8.45 6323
275 5.9 6.55 6.45 10765
280 4.7 4.85 4.75 10953
285 3.25 3.55 3.45 10882
290 2.2 2.79 2.55 9852
295 1.56 1.98 1.78 9800
300 1.08 1.3 1.28 32080
305 0.85 0.9 0.86 8979
310 0.59 0.64 0.62 5179
315 0.44 0.46 0.46 3217
320 0.31 0.35 0.31 3249
325 0.24 0.63 0.23 7212
330 0.16 0.21 0.19 5242
335 0.12 0.17 0.13 895
340 0.1 0.13 0.1 2137
345 0.07 0.11 0.08 159
350 0.06 0.09 0.08 4487
360 0.04 0.07 0.06 1932
370 0.03 0.05 0.04 1971
380 0.02 0.1 0.05 1459
390 0.02 0.13 0.03 407
400 0.01 0.02 0.01 13191
410 0 0.64 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.02 0.02 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.09 0.02 1518
125 0 0.5 0.06 1036
130 0.01 0.13 0.06 667
135 0.05 0.09 0.07 101
140 0.07 0.11 0.07 220
145 0 0.12 0.11 147
150 0.04 0.14 0.13 2780
155 0.05 0.17 0.09 176
160 0.05 0.2 0.12 182
165 0.05 0.25 0.24 143
170 0.08 0.29 0.28 151
175 0.32 0.35 0.35 727
180 0.2 0.41 0.39 638
185 0.46 0.5 0.46 361
190 0.56 0.75 0.54 1280
195 0.67 0.71 0.58 1493
200 0.8 0.99 0.81 6289
205 0.97 1.04 1.02 1641
210 1.06 1.37 1.24 2031
215 1.23 1.48 1.45 5803
220 1.58 1.95 1.75 4263
225 2 2.38 2.15 8881
230 2.72 2.8 2.75 7635
235 3.35 3.5 3.4 8431
240 4.2 4.35 4.25 9809
245 5.3 5.45 5.3 10282
250 6.6 6.75 6.5 8334
255 8.15 8.35 8.1 8050
260 10.1 10.25 9.95 8051
265 12.3 12.55 12.25 2537
270 14 15.2 15.7 2641
275 17.9 18.3 18.85 3071
280 20.3 22.25 21.1 1771
285 24.75 25.7 24.7 808
290 28.8 29.9 29.05 622
295 33.5 34.1 33.47 399
300 37.7 38.75 38.07 595
305 41.45 44.85 27.1 26
310 46.45 49.75 47.71 77
315 52.2 54.8 51.85 1
320 56.55 59.6 56.87 0
325 61.45 64.8 51.65 0
330 66.45 69.75 51.46 0
335 71.45 74.8 87.7 0
340 76.45 79.75 61.08 0
345 81.45 84.85 0 0
350 87 90 86.85 1
360 96.5 99.65 96.87 0
370 106.45 109.75 0 0
380 116.45 119.75 0 0
390 126.45 129.75 0 0
400 136.45 139.75 0 0
410 146.45 149.75 0 0
420 156.45 159.75 0 0
430 166.45 169.75 0 0
440 176.45 179.75 166.6 0
450 186.45 189.75 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 254.8 258.75 273.55 2
10 249.8 253.8 265.39 0
15 244.85 248.85 257.64 2
20 239.9 243.9 253.29 0
25 235.2 238.95 0 0
30 230.2 234 243.47 0
35 225.05 229.05 242.1 3
40 220.05 224.1 223.13 1
45 215.55 219.15 232.19 1
50 210.15 214.2 225.41 2
60 200.8 204.25 215.3 20
70 190.7 194.35 197.84 2
80 180.95 184.45 198.78 1
85 175.7 179.55 192.67 2
90 171.05 174.6 188.71 35
95 165.65 169.65 182.69 2
100 160.95 164.65 177.69 21
105 156 159.75 143.82 3
110 151 154.8 167.04 5
115 146.35 149.85 162.1 4
120 141.1 144.9 159.61 32
125 136.45 140 151.61 103
130 131.5 135 127.5 144
135 126.5 130.15 135.16 13
140 121.7 125.15 135.31 88
145 116.8 120.2 131.82 23
150 112 115.3 113.45 110
155 106.95 110.4 120.57 488
160 102.05 105.5 106.42 87
165 97.35 100.65 114.23 450
170 92.6 95.75 105.82 16
175 87.95 90.55 89.4 140
180 83.1 85.75 83.9 108
185 78.05 80.95 95.02 136
190 73.45 76.4 88.05 50
195 69 70.8 70.07 186
200 64.6 65.8 64.56 469
205 59.9 61 60.5 70
210 55.35 56.4 55.1 894
215 51.15 51.75 50.65 73
220 46.45 47.3 46.9 1124
225 42.15 43.15 44.76 199
230 37.95 38.7 38.03 1528
235 34.1 34.8 34.2 677
240 30.25 30.75 29.75 40884
245 26.1 27 27.1 1499
250 22.2 24.35 23.3 4803
255 19.9 20.15 20.17 4121
260 16.85 17.15 17 5075
265 13.8 14.35 14.36 2954
270 11.65 11.95 11.85 4501
275 9.5 9.8 9.6 3001
280 7.65 7.85 7.87 4923
285 6.05 6.25 6.19 31408
290 4.75 4.9 4.9 6764
295 3.65 3.85 3.75 3990
300 2.9 3 2.92 15027
305 2.01 2.28 2.25 2340
310 1.69 1.89 1.62 10392
315 1.29 1.34 1.34 865
320 0.98 1.03 1 9553
325 0.75 0.79 0.77 751
330 0.57 0.61 0.61 1777
335 0.43 0.64 0.47 549
340 0.17 0.53 0.35 2067
345 0.26 0.29 0.26 956
350 0.2 0.23 0.21 13780
360 0.11 0.15 0.14 543
370 0.07 0.1 0.07 2368
380 0.04 0.06 0.03 961
390 0.02 0.04 0.05 1656
400 0.02 0.15 0.03 6506
410 0.01 0.23 0.02 397
420 0.01 0.22 0.03 141
430 0 0.22 0.01 139
440 0 0.23 0.01 95
450 0 0.01 0.01 1873

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.03 0.02 1047
15 0 0.03 0.01 3
20 0 0.22 0.01 1
25 0 0.21 0.01 2
30 0 0.22 0.01 51
35 0 0.22 0.01 66
40 0 0.22 0.01 145
45 0 0.42 0.01 48
50 0 0.22 0.01 1024
60 0 0.62 0.01 110
70 0 0.22 0.01 77
80 0 0.23 0.03 13
85 0 0.23 0.11 22
90 0 0.24 0.1 6
95 0 0.25 0.03 15
100 0 0.25 0.03 144
105 0 0.26 0.05 37
110 0 0.45 0.04 171
115 0 0.29 0.03 69
120 0.03 0.3 0.04 155
125 0.08 0.13 0.11 335
130 0.08 0.15 0.08 786
135 0.14 0.18 0.09 110
140 0.01 0.21 0.1 172
145 0.12 0.43 0.22 134
150 0.25 0.29 0.28 1569
155 0.11 0.53 0.18 671
160 0.18 0.59 0.37 490
165 0 0.48 0.47 445
170 0.52 0.74 0.55 707
175 0.63 0.67 0.67 1062
180 0.75 0.79 0.39 2496
185 0.33 1 0.51 448
190 0.9 1.14 1.1 2340
195 1.27 1.46 1.32 991
200 1.52 1.7 1.57 1974
205 1.75 1.93 1.87 720
210 2.18 2.38 2.25 6190
215 2.43 2.67 2.68 517
220 3.1 3.25 3.1 3394
225 3.75 3.9 3.95 1775
230 4.5 4.65 4.46 15228
235 5.4 5.55 5.5 6410
240 6.45 6.7 6.77 9004
245 7.75 8.2 7.65 1789
250 9.2 9.35 9.25 16312
255 10.85 11.55 10.8 2730
260 12.85 13.1 12.88 10124
265 15.05 15.65 15.54 1414
270 17.6 17.9 17.9 4177
275 20.45 21.1 20.48 640
280 23.6 23.9 23.68 10625
285 27.05 27.65 27 390
290 30.85 32.05 31.55 607
295 34.5 35.55 35.14 168
300 37.75 40 29.96 383
305 43.1 44.55 43.65 33
310 46.85 49.7 48.35 14
315 51.45 55 53.98 14
320 56.4 59.85 41.35 7
325 61.45 64.85 65.9 0
330 66.45 69.8 63.38 0
335 71.35 75.05 0 0
340 76.4 79.8 63.14 0
345 81.35 85 0 0
350 86.35 89.85 101.96 0
360 96.35 99.8 99.82 0
370 106.4 109.75 0 0
380 116.45 119.85 0 0
390 126.4 129.8 136.95 0
400 136.4 139.8 153 0
410 146.4 149.75 0 0
420 156.4 159.85 0 0
430 166.3 170.2 0 0
440 176.3 180 0 0
450 186.3 189.85 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 255 258.75 273.5 2
10 249.8 253.8 0 0
15 245.05 248.85 260.01 0
20 239.9 243.9 0 0
25 235.4 238.9 236 38
30 230 234 243.68 5
35 225.1 229.05 235.42 3
40 220.2 224.1 235.5 3
45 215.15 219.15 201.3 3
50 210.2 214.2 225.46 611
55 205.7 209.2 219.78 151
60 200.8 204.3 218.27 139
65 195.7 199.35 209.96 55
70 190.95 194.45 194 414
75 186 189.5 202.31 304
80 180.75 184.65 195.46 310
85 176.15 179.65 194.17 113
90 171.1 174.55 190.5 1722
95 166.1 169.85 185.89 307
100 161.3 164.65 163.25 2159
105 156.3 159.95 173 186
110 151.6 155.05 159.61 222
115 146.65 150.2 148.53 233
120 141.8 145.2 156.58 438
125 136.85 140.4 151.6 145
130 132 135.45 151.23 188
135 127 130.45 140.97 689
140 122.1 125.55 139.9 669
145 117.4 120.6 123.3 274
150 112.7 115.65 123.5 883
155 107.6 111.05 119.84 572
160 103.7 105.75 107.8 1124
165 98.35 101.05 102.45 658
170 94.05 96.05 111.5 1968
175 88.9 91.3 104.53 430
180 84.7 86.35 90.35 1561
185 79.2 81.75 95.8 967
190 75 76.3 81.2 5031
195 70.75 71.45 71.75 2713
200 66.2 67.05 65.5 6713
205 61.7 62.5 62.25 4012
210 57.25 57.95 56.72 5363
215 52.45 53.6 53.44 3707
220 48.25 49.25 49.05 6052
225 44.5 45.1 43.98 2877
230 40.4 41.05 39.7 9672
235 36.55 37.1 36.15 6753
240 31.95 33.15 32.5 6524
245 28.45 29.95 29.11 3459
250 25.45 26.5 26.15 17782
255 21.9 23.3 23.1 4710
260 19.75 20.1 19.85 10419
265 16.3 17.3 17.1 5904
270 14.45 14.95 14.8 13695
275 12.2 12.4 12.36 10489
280 9.75 10.4 10.4 17999
285 8.45 8.65 8.7 7625
290 7 7.15 7.15 11039
295 5.65 5.85 5.45 5203
300 4.6 4.75 4.65 26971
305 3.7 3.85 3.55 4280
310 3 3.1 3.05 66845
315 2.4 2.48 2.3 2017
320 1.93 2.13 1.8 10027
325 1.54 1.6 1.42 1834
330 1.24 1.45 1.17 5565
335 0.99 1.03 1 637
340 0.79 0.96 0.8 8414
345 0.63 0.69 0.66 588
350 0.51 0.55 0.48 3177
360 0.33 0.37 0.33 3392
370 0.23 0.24 0.23 954
380 0.13 0.17 0.13 867
390 0.08 0.12 0.09 9920
400 0.06 0.08 0.07 2426
410 0.03 0.06 0.05 378
420 0.02 0.05 0.05 369
430 0.02 0.43 0.03 1284
440 0 0.63 0.05 28
450 0.01 0.04 0.02 1161

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 4501
10 0 0.42 0.01 38
15 0 0.23 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.42 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.23 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.23 0.03 85
65 0 0.23 0.03 95
70 0 0.23 0.02 80
75 0 0.25 0.02 132
80 0 0.25 0.03 1038
85 0 0.26 0.03 886
90 0 0.45 0.04 604
95 0.01 0.29 0.04 721
100 0.02 0.22 0.08 2251
105 0.04 0.31 0.05 1757
110 0.09 0.13 0.09 2128
115 0.11 0.34 0.08 2385
120 0.08 0.18 0.09 2980
125 0.13 0.22 0.18 1444
130 0.02 0.24 0.13 1451
135 0.05 0.47 0.15 1430
140 0.01 0.67 0.18 3630
145 0.15 0.39 0.23 5667
150 0.24 0.46 0.42 9486
155 0.3 0.54 0.46 3418
160 0.59 0.63 0.64 11039
165 0.7 0.74 0.41 5614
170 0.83 0.87 0.85 8221
175 0.98 1.02 0.99 5240
180 0.99 1.2 1.21 10987
185 1.17 1.41 1.38 7312
190 1.61 1.66 1.62 10864
195 1.76 1.96 1.72 10261
200 2.25 2.3 2.24 11443
205 2.65 2.88 2.71 5015
210 3.1 3.25 3.2 9203
215 3.65 3.8 3.8 4660
220 4.3 4.45 4.33 11481
225 5.1 5.2 5.15 4717
230 5.95 6.1 6.3 10464
235 7 7.15 7.25 7776
240 8.2 8.35 8.45 10041
245 9.55 10.05 10 7930
250 11.1 11.35 11.15 8716
255 12.9 13.1 13.45 4791
260 14.9 15.3 15 15071
265 17.1 17.85 17.35 3969
270 19.6 20.5 20.09 4267
275 22.3 22.6 22.2 3816
280 25.3 25.85 25.17 2102
285 28.65 29.05 29.16 796
290 32.2 32.8 32.05 1423
295 34.85 37.35 36.95 153
300 39.4 41.45 30.5 258
305 43.7 45.1 32.17 10
310 48.6 49.6 49.3 123
315 52.7 54.15 52.7 36
320 56.55 60 48.52 5
325 61.4 64.9 52.1 54
330 66.3 70.35 72.2 1
335 71.45 75.05 0 0
340 76.35 79.8 77.06 0
345 81.95 85 81.7 1
350 87 89.95 86.72 0
360 96.35 99.95 89.63 0
370 106.45 109.8 99.05 0
380 116.35 119.75 109.52 0
390 126.35 129.85 144 0
400 136.35 139.9 113.64 0
410 146.35 150 0 0
420 156.35 159.8 149.11 0
430 166.3 170.2 0 0
440 176.4 179.95 0 0
450 186.45 189.9 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 132.35 135.9 149.57 74
135 127.65 131.05 141.66 128
140 122.7 126.2 136.76 74
145 117.9 121.35 132.19 27
150 113.05 116.5 129.58 10
155 108.75 111.7 0 0
160 103.95 106.85 116.46 32
165 99.65 101.55 117.98 720
170 94.8 96.9 95.44 22
175 89.45 92.65 104.55 88
180 85.65 87.25 100.3 40
185 80.9 82.2 95.55 36
190 76.1 77.55 91.8 59
195 71.55 72.5 72.6 600
200 67.05 68.5 67.08 84
205 62.6 63.8 63.35 1098
210 58.65 59.65 58.07 632
215 54 55.2 62.44 409
220 49.85 50.9 49.7 236
225 46.1 47 46.4 256
230 42.15 42.9 46.56 399
235 38.15 39.2 37.9 225
240 34.65 35.5 34.59 361
245 31 31.9 31.9 494
250 27.8 28.3 27.25 1208
255 24.4 25.3 24.35 858
260 21.7 22.85 22 3028
265 18.3 19.25 19.5 1339
270 16.5 16.65 15.97 3155
275 14.15 14.35 14.28 2580
280 12.1 12.25 11.85 26390
285 10.25 10.6 10.11 2209
290 8.6 9.25 8.65 2391
295 7.2 7.35 7.2 1927
300 6 6.15 6.05 7706
305 4.95 5.1 5.08 1887
310 4.1 4.25 3.95 1436
315 3.35 3.5 3.4 993
320 2.6 2.9 2.85 1022
325 2.29 2.36 2.32 2006
330 1.88 2.11 1.84 443
335 1.55 1.6 2.29 189
340 1.27 1.32 1.24 359
345 1.05 1.1 1.45 168
350 0.86 1.05 0.92 349
355 0.71 0.75 0.74 508
360 0.59 0.63 0.61 378
365 0.49 0.53 0.49 96
370 0.4 0.44 0.4 53
380 0.27 0.31 0.28 121
390 0.18 0.22 0.18 22
400 0.12 0.16 0.13 154
410 0.08 0.12 0.09 68

Puts

Strike Bid Ask Last Price Open Interest
130 0.09 0.3 0.18 71
135 0.01 0.72 0 0
140 0.01 0.83 0 0
145 0 0.83 0.3 18
150 0.07 1.6 0.51 28
155 0.49 0.89 0.4 14
160 0.79 0.84 0.82 751
165 0.93 0.98 0.95 203
170 1.1 1.15 1.1 338
175 1.13 1.34 1.32 166
180 1.52 1.57 1.52 1336
185 1.59 2.02 1.77 245
190 2.09 2.14 2.16 778
195 2.44 2.49 2.42 677
200 2.85 3.1 2.91 2024
205 3.3 3.4 3.4 2816
210 3.85 3.95 3.86 843
215 4.4 4.65 4.55 3638
220 5.2 5.5 5.25 2691
225 6.05 6.2 6.05 7438
230 7 7.2 7.15 3202
235 8.1 8.55 8.2 1491
240 9 9.55 9.35 4467
245 10.8 11.35 10.7 4482
250 12.35 13 12.6 6176
255 14.2 14.4 14.4 6378
260 16.2 16.95 16.12 1323
265 18.45 19.2 18.25 816
270 20.05 21.8 21.16 1830
275 23.6 23.85 23.55 1051
280 25.65 26.85 24.5 766
285 28.7 30.5 23.65 304
290 32.7 33.65 24.7 74
295 36.5 37.6 31.5 56
300 40.3 41.7 31.5 61
305 44.4 45.45 50.55 30
310 48.85 50.25 46.7 18
315 53.2 54.75 54.23 1
320 56.9 60 44.95 2
325 61.5 64.95 52.3 3
330 66.45 69.85 51.4 18
335 71.4 75.3 56.7 0
340 76.45 79.85 60.46 0
345 81.35 84.9 0 0
350 86.35 89.9 0 0
355 91.5 94.85 0 0
360 96.4 99.95 0 0
365 101.35 104.9 0 0
370 106.35 109.8 0 0
380 116.35 119.9 0 0
390 126.35 129.8 0 0
400 136.35 139.9 0 0
410 146.45 149.8 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 152.35 155.75 148.7 5
115 147.45 150.9 143.6 119
120 142.5 145.9 137.73 6
125 137.65 141.2 131.16 103
130 132.85 136.45 136.9 93
135 127.95 131.55 123.87 9
140 123.35 126.7 132.56 252
145 118.55 121.9 131.48 20
150 113.9 116.8 127.63 215
155 109.15 112.05 128.25 341
160 104.45 106.8 122.42 760
165 99.75 102.6 116.5 86
170 95.05 97.95 83.55 75
175 90.95 92.95 78.52 39
180 86.7 87.95 95.17 38
185 82.15 83.4 82.05 56
190 77.65 78.85 75.02 57
195 73.1 74 73.72 121
200 68.35 69.65 68.41 173
205 64.55 65.65 79.02 159
210 59.85 61.4 60.95 512
215 56.05 57.25 65 239
220 51.7 53.05 52.7 201
225 47.8 48.8 48.71 398
230 44.35 44.95 43.88 720
235 40.65 41.55 40.2 77
240 36.7 37.65 37.57 760
245 33.3 34.1 33.37 516
250 30.1 30.95 30.42 3168
255 27.3 27.9 27.93 561
260 23.75 24.75 24.73 1450
265 21.05 22 21.88 417
270 18.6 19.55 19.33 1765
275 16.3 17.1 16.9 811
280 14.5 14.95 14.29 2003
285 12.7 13.05 13.1 1250
290 11.05 11.25 11.28 2348
295 9.5 10.2 9.25 636
300 8.15 8.35 8.3 5018
305 6.95 7.15 6.8 480
310 5.65 6.1 5.74 11233
315 5.05 5.2 5.25 367
320 4.25 4.4 4.38 2025
325 3.55 3.75 3.7 585
330 3 3.15 3.08 1631
335 2.42 2.67 2.61 284
340 2.01 2.26 2.25 767
345 1.67 1.92 2.92 162
350 1.57 1.63 1.6 807
360 1.13 1.19 1.11 195
370 0.82 0.88 0.82 216
380 0.6 0.81 0.62 281
390 0.43 0.65 0.51 143
400 0.32 0.37 0.46 160
410 0.23 0.28 0.21 111
420 0.16 0.21 0.27 23
430 0.12 0.17 0.14 3
440 0.08 0.13 0.12 711
450 0.07 0.1 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.12 0.24 0.22 620
115 0.1 0.29 0.15 20
120 0.1 0.54 0.22 609
125 0.15 0.6 0.25 64
130 0.22 0.52 0.29 123
135 0.12 0.88 0.34 75
140 0.59 0.64 0.37 76
145 0.7 0.75 0.75 48
150 0.07 1.37 0.88 280
155 0.79 1.21 1.02 151
160 1.14 1.4 0.73 477
165 1.23 1.57 1.28 398
170 1.36 1.81 1.32 779
175 1.82 1.88 1.26 214
180 2.11 2.18 2.1 569
185 2.46 2.52 2.55 990
190 2.84 2.91 2.83 332
195 3.25 3.35 3.41 752
200 3.75 3.9 3.76 1296
205 4.35 4.45 4.32 154
210 4.95 5.25 5.15 2076
215 5.75 6.1 5.78 131
220 6.35 6.9 6.8 1937
225 7.5 7.7 7.55 418
230 8.6 8.75 8.8 2729
235 9.8 10 9.8 645
240 11.15 11.35 11.15 2380
245 12.7 12.85 12.97 557
250 14.35 14.5 14.58 1496
255 16.2 16.45 16.7 1000
260 18.2 18.95 18.17 938
265 20.45 20.65 21.05 167
270 22.15 23.75 23.5 820
275 25.55 25.8 26 334
280 27.55 29.4 28.3 1027
285 31.05 31.95 29.65 186
290 34.3 35.7 34.25 193
295 37.8 39.3 29.5 52
300 41.55 43.05 31.15 9934
305 45.45 47.05 32.82 29
310 49.55 51.2 43.9 93
315 53.8 55.6 56.41 1
320 58.25 59.65 57 23
325 62.75 64.4 65.67 0
330 66.7 69.9 70.6 3
335 71.45 74.85 62.12 0
340 76.4 79.95 62.53 0
345 81.45 84.85 0 0
350 86.35 89.95 71.3 0
360 96.35 99.95 74.3 0
370 106.95 109.85 106.75 1
380 116.95 119.8 116.77 0
390 126.35 129.8 0 0
400 136.35 140.25 0 0
410 146.35 150.25 0 0
420 156.35 160.25 0 0
430 166.35 169.85 0 0
440 176.35 179.8 172.79 0
450 186.35 189.85 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 210.8 214.45 230.24 17
55 206.1 209.6 209.45 43
60 201.2 204.75 214.11 13
65 196.15 199.85 164.78 1
70 191.45 195 168.21 3
75 186.2 190.15 198.16 95
80 181.75 185.25 197.35 109
85 176.7 180.4 192.23 29
90 171.85 175.4 173.82 26
95 166.9 170.65 181.35 10
100 162.25 165.75 178.89 122
105 157.45 160.9 170.96 15
110 152.4 156.1 170.5 39
115 147.6 151.25 158.05 28
120 142.7 146.45 148 114
125 138.15 141.3 141.6 693
130 133.35 136.8 149.79 15
135 128.45 132 131.4 12
140 123.9 126.7 145.5 1656
145 119.3 122.25 119.08 38
150 114.55 117.7 130.65 93
155 109.75 112.75 124.17 87
160 104.9 107.95 117.7 101
165 100.45 103.55 114.2 71
170 96.55 98.35 106.41 136
175 92 93.25 104.8 184
180 87.5 88.7 92.15 232
185 82.9 83.9 86.25 322
190 78.5 79.4 84.8 377
195 74.25 75.05 76.2 1022
200 69.95 70.7 70.85 1603
205 65.7 66.45 71 1449
210 61 62.2 64.3 2460
215 56.75 58.2 58 704
220 53.4 54.1 53.28 1402
225 49.5 50.2 52.5 815
230 45.75 46.45 45.73 2081
235 42.1 42.75 41.62 1922
240 38.55 39.2 38.9 3210
245 35.2 35.85 34.7 1222
250 32 32.55 31.85 3567
255 28.95 29.3 29.25 1598
260 26.1 27 26.46 3497
265 22.7 24.5 23.8 2588
270 20.85 21.1 21.25 3561
275 17.9 19.4 18.45 3434
280 15.75 16.5 16.5 4836
285 14.3 14.55 14.25 3309
290 12.5 13 12.85 5652
295 10.85 11.15 11 2228
300 9.45 9.7 9.65 17650
305 7.8 8.75 7.95 970
310 7 7.6 6.9 8661
315 5.8 7.1 6.15 798
320 5.15 5.7 5.25 1834
325 4.45 4.6 4.5 786
330 3.85 3.95 3.85 3810
335 3.3 3.4 3.65 1776
340 2.83 2.9 2.79 759
345 2.42 2.49 2.67 330
350 2.08 2.14 2.11 2034
360 1.54 1.6 1.53 915
370 1.14 1.21 1.2 507
380 0.85 1.05 0.85 306
390 0.65 0.85 1 1146
400 0.49 0.54 0.5 2799
410 0.36 0.42 0.5 109
420 0.27 0.33 0.4 223
430 0.2 0.25 0.22 44
440 0.15 0.2 0.18 121
450 0.11 0.17 0.14 1597
460 0.08 0.13 0.19 110
470 0.05 0.12 0.1 52
480 0.04 0.09 0.09 127
490 0.05 0.08 0.06 7
500 0.04 0.07 0.04 82
510 0.03 0.26 0.05 96
520 0.02 0.05 0.05 546
530 0.02 0.05 0.02 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 606
55 0 0.15 0.06 154
60 0.01 0.2 0.05 73
65 0.03 0.05 0.05 13
70 0.03 0.22 0.03 130
75 0 0.25 0.06 128
80 0.05 0.16 0.08 75
85 0.05 0.34 0.09 65
90 0.05 0.16 0.11 77
95 0.14 0.19 0.11 119
100 0.16 0.25 0.15 435
105 0.1 0.27 0.18 246
110 0.1 0.31 0.21 261
115 0.13 0.55 0.23 377
120 0.36 0.61 0.3 1340
125 0.05 0.99 0.35 47
130 0.51 0.57 0.55 803
135 0.61 0.66 0.44 135
140 0.72 0.77 0.54 521
145 0.84 0.9 0.67 588
150 0.99 1.05 1.04 3220
155 1.15 1.42 1.23 1059
160 1.35 1.41 1.38 3787
165 1.56 1.81 1.06 2572
170 1.62 2.08 1.81 3162
175 2.1 2.34 2.2 1864
180 2.27 2.7 2.17 2120
185 2.68 3.15 1.8 3369
190 3.2 3.35 2.86 2516
195 3.7 3.8 3.3 4522
200 4.25 4.4 4.3 8166
205 4.85 5 5 6725
210 5.55 5.75 5.7 3806
215 6.4 6.55 6.4 2634
220 7.25 7.45 7.38 1856
225 8.25 8.45 8.5 3088
230 9.4 9.85 9.45 2551
235 10.65 10.85 10.8 2961
240 12.05 12.25 12.25 6985
245 13.6 13.8 13.82 1557
250 15.3 15.5 15.65 6210
255 17.2 17.85 17.25 3591
260 19.2 19.45 19.6 2365
265 21.45 21.7 21.5 2231
270 23.9 24.75 23.9 2582
275 26.55 27.5 26.35 675
280 29.35 30.4 28.4 903
285 32.4 33.5 32.98 500
290 35.3 36.3 36.2 236
295 38.55 40 30.8 126
300 42.1 43.5 31.78 751
305 45.95 47.55 40.65 2
310 49.8 51.65 40.9 50
315 53.5 55.55 48.42 10
320 58.4 60.2 48.21 49
325 62.75 64.75 51.84 0
330 67.25 69.55 56.55 12
335 71.5 74.9 60.41 0
340 76.4 79.9 66.1 0
345 81.3 84.95 82.22 1
350 86.4 89.9 90 1
360 96.5 99.9 87 0
370 106.35 109.9 0 0
380 116.35 119.95 103.77 0
390 126.45 129.9 0 0
400 136.4 139.75 127.18 0
410 146.45 149.8 0 0
420 156.35 159.9 147.75 0
430 166.35 169.95 0 0
440 176.35 179.9 0 0
450 186.35 189.9 0 0
460 196.35 199.75 0 0
470 206.35 210.3 0 0
480 216.35 219.9 0 0
490 226.35 229.85 0 0
500 236.35 240.1 0 0
510 246.35 250.1 0 0
520 256.35 260.1 0 0
530 266.35 270.15 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 162.95 166.45 0 0
105 157.95 161.65 158.6 12
110 152.8 156.85 153.6 47
115 148.4 152.05 0 0
120 143.8 147.3 147.82 65
125 138.9 142.55 0 0
130 134.25 137.8 0 0
135 129.95 133.05 129.8 20
140 125.25 127.7 120.46 7
145 120.2 123.05 0 0
150 115.5 119 120.6 4
155 111.3 114.15 129.44 1
160 106.1 109.8 104.5 1
165 102.15 104.75 99 1
170 97.95 99.3 98 10
175 93.55 95.15 100.7 12
180 89.25 90.7 88.79 3
185 84.65 86.3 100.1 2
190 80.4 81.95 80.5 3
195 76.2 77.7 74.45 8
200 71.95 73.5 72.63 39
205 67.65 69 65.09 6
210 63.85 65.3 71.14 25
215 59.85 61.35 75.45 6
220 55.9 57.5 65.7 42
225 52.3 53.7 60.55 60
230 48.35 50.05 49.63 232
235 45.2 46.45 47.62 47
240 41.8 43.05 41.87 210
245 38.55 39.75 39.1 206
250 35.4 36.6 35.2 256
255 32.4 33.6 32.6 150
260 29.55 30.7 30.29 311
265 26.35 28.5 27.65 280
270 23.75 26.2 25.02 3404
275 21.4 23.6 22.36 187
280 19.2 20.9 19.8 842
285 17.15 19.3 17.83 294
290 15.2 16.45 15.9 386
295 13.95 15.15 13.97 167
300 12.35 14.15 13 1850
305 10.9 12.1 11 224
310 10.05 10.75 10.25 445
315 8.9 9.05 9.05 263
320 7.35 8.05 8 336
325 6.9 7.1 7.1 103
330 6.05 6.25 6.15 290
335 4.85 5.5 5.45 48
340 4.7 4.85 4.8 166
345 4.1 4.25 4.2 20
350 3.6 3.8 3.5 56
355 3.2 3.35 5.3 9
360 2.83 2.92 2.89 22
365 2.49 2.59 2.63 40
370 2.21 2.29 3.2 18
375 1.95 2.04 3.2 9
380 1.72 1.8 1.8 522
390 1.35 1.44 2.04 75
400 1.07 1.16 1.12 27
410 0.85 1.3 1.23 21
420 0.68 0.93 1.07 1
430 0.55 0.63 0.91 20
440 0.44 0.89 0.51 11
450 0.36 0.69 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.07 0.31 0.3 131
105 0.13 0.4 0.27 9
110 0.2 0.46 0.41 1
115 0.47 0.55 0.49 1
120 0.56 0.63 0.46 4
125 0.67 0.73 0.71 7
130 0.78 0.85 0.84 11
135 0.91 0.98 0.95 19
140 1.07 1.14 1.15 21
145 1.25 1.32 1.29 25
150 1.44 1.52 1.55 16
155 1.67 1.75 1.3 6
160 1.92 2.81 1.52 36
165 2.22 2.51 1.79 39
170 2.56 2.64 2.33 26
175 2.93 3.05 2.55 19
180 3.35 3.45 3.5 15
185 3.8 3.95 3.45 12
190 4.35 4.5 3.95 125
195 4.95 5.1 4.5 60
200 5.6 5.75 5.28 404
205 6.35 6.55 5.75 31
210 6.65 7.35 7.25 324
215 8.1 8.3 6.6 170
220 8.65 9.35 8.6 3503
225 10.3 10.45 10.45 165
230 11 11.7 11.62 1306
235 12.85 13.1 12.95 228
240 14.4 14.6 14.5 58
245 16 16.25 13.8 117
250 16.8 19 13.07 535
255 18.7 19.95 19.7 3120
260 21.75 22.1 22.43 200
265 23.45 25.3 23.85 95
270 26.45 27.7 18.9 74
275 29.05 29.3 27.42 112
280 30.45 33.4 29.2 143
285 34.75 35.05 26.3 37
290 36.15 40.05 40.89 2
295 39.6 42.1 41.2 1
300 43.7 45.65 34.45 30
305 47.3 49.05 0 0
310 51.15 53.25 47.25 12
315 55.05 56.9 0 0
320 59.15 61.5 65.6 20
325 63.4 65.85 65.65 10
330 67.85 69.85 0 0
335 72.35 74.85 0 0
340 76.9 80.05 0 0
345 81.35 84.8 0 0
350 86.3 90 0 0
355 91.3 94.95 80 1
360 96.3 99.85 0 0
365 101.3 105.15 86 0
370 106.3 110.15 0 0
375 111.3 115 0 0
380 116.3 120 0 0
390 126.3 129.85 0 0
400 136.3 140 126.7 0
410 146.3 149.85 0 0
420 156.3 160.2 0 0
430 166.3 170 0 0
440 176.3 180 0 0
450 186.3 190 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 254.25 259 273.1 1
10 249.4 254 252.73 0
15 244.6 249.35 186.06 0
20 239.7 244.4 228.22 0
25 234.6 239.25 184.65 1
30 229.9 234.5 199.1 10
35 225 229.4 240.37 1
40 220.15 224.65 161.68 5
45 215.35 219.7 201.92 57
50 210.6 214.85 225.28 1992
60 201 205.3 219.02 270
70 191.15 195.65 203 2524
80 182 185.95 197 404
85 177.2 181.05 197.23 652
90 172.45 176.25 176.85 479
95 167.75 171.45 179.5 103
100 162.95 166.75 175.02 3214
105 158.05 161.9 168.76 176
110 153.3 157.15 171.1 521
115 148.7 152.35 141.16 338
120 144 147.7 160.28 1362
125 139.1 142.9 144.7 489
130 134.3 138.15 140 1402
135 130.3 133.25 138.66 680
140 124.95 128.55 141.83 1034
145 120.75 124.15 122 475
150 116.25 119.5 122.8 509
155 111.65 114.95 129.99 296
160 107.95 109.2 107.5 947
165 103.3 104.85 112.9 486
170 99 100.15 102 1115
175 94.5 95.7 105.9 832
180 90.2 91.3 91.15 902
185 85.15 86.9 93.75 990
190 80.9 82.55 85.69 763
195 77.45 78.3 77.66 1139
200 72.6 74.1 72.88 13396
205 68.55 70.4 82.65 117
210 65.25 66 65 5773
215 61.25 62.45 74.35 108
220 56.95 58.35 57.15 3348
225 53.9 54.9 53.47 85
230 50.3 51.05 50.73 5028
235 46.75 47.8 46.82 218
240 43.55 44.15 43.15 5954
245 40.25 40.8 40.4 258
250 37.2 37.8 37.5 15636
255 34.05 34.65 34.05 228
260 31.35 31.75 31.65 4739
265 28.75 29.55 29.05 390
270 25.75 26.45 26.22 6861
275 23.3 24 24.21 1189
280 21.55 21.75 21.42 5013
285 19.05 20.05 19.85 1072
290 17.5 18.2 17.01 13869
295 15.7 15.9 15.59 506
300 14.05 14.3 14.26 20294
305 12.55 12.75 12.35 2058
310 11.15 11.4 11.36 3662
315 9 10.15 10.17 1607
320 8.8 9 8.95 9722
325 7.8 8 7.9 1786
330 6.9 7.1 7.05 2649
335 6.1 6.3 6.25 448
340 5.4 5.55 5.52 1749
345 4.8 4.95 4.85 155
350 4.25 4.4 4.2 7428
360 3.3 3.45 3.26 3361
370 2.62 2.72 3.12 3812
380 2.07 2.16 2.1 1857
390 1.65 1.73 2.05 403
400 1.32 1.39 1.3 903
410 1.06 1.14 1.82 574
420 0.85 0.94 0.93 661
430 0.69 0.78 0.78 371
440 0.57 0.64 0.59 140
450 0.46 0.71 0.5 1595
460 0.37 0.45 0.59 34
470 0.12 0.38 0.34 44
480 0.07 0.33 0.41 189
490 0.01 0.28 0.29 49
500 0.01 0.25 0.26 352
510 0.01 0.22 0.23 46
520 0.03 0.39 0.2 337
530 0.09 0.17 0.17 1292

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 105
10 0 0.23 0.01 1097
15 0 0.63 0.01 629
20 0 0.43 0.01 2871
25 0 0.23 0.03 597
30 0.01 0.24 0.04 1174
35 0.01 0.24 0.03 1401
40 0 1.25 0.03 315
45 0 1.06 0.03 673
50 0.03 0.05 0.05 4836
60 0 0.08 0.07 1611
70 0.07 0.18 0.11 244
80 0.15 0.21 0.16 3461
85 0.1 0.24 0.21 229
90 0.22 0.28 0.27 1654
95 0.1 0.33 0.3 2542
100 0.05 0.39 0.32 2013
105 0.37 0.45 0.44 2760
110 0.31 0.53 0.52 1508
115 0.55 0.62 0.6 1425
120 0.65 0.72 0.6 1601
125 0.76 0.83 0.62 3283
130 0.9 0.95 0.95 1155
135 1.04 1.11 1.05 1517
140 1.22 1.28 1.24 1327
145 1.4 1.47 1.15 1071
150 1.62 1.69 1.64 2003
155 1.86 1.94 1.93 793
160 2.14 2.23 2.26 3140
165 2.46 2.55 1.98 1524
170 2.83 2.91 2.87 2582
175 3.2 3.35 3.39 1712
180 3.7 3.8 3.75 3177
185 4.2 4.3 4.33 1620
190 4.75 4.9 4.85 2553
195 5.4 5.55 5.58 1893
200 6.1 6.25 6.3 11624
205 6.85 7.05 7.03 431
210 7.75 7.9 8 2670
215 8.7 8.9 8.85 411
220 9.8 9.95 10.1 9622
225 10.95 11.15 11.17 1299
230 12.25 12.45 12.2 4967
235 13.1 13.85 13.92 358
240 15.15 15.35 15.48 8492
245 16.75 17.1 17.1 714
250 18.6 18.9 18.65 3393
255 20.5 21.15 21 1197
260 22.65 22.95 22.63 5392
265 24.85 25.6 25.3 1092
270 27.3 28.05 26.22 2873
275 29.15 30.65 21.92 709
280 32.5 33.3 32.37 2513
285 35.5 35.8 27.65 149
290 37.8 39.75 30 952
295 41.1 43.6 31.8 30
300 44.45 46.2 44.85 5199
305 48.05 49.8 38.85 16
310 52 53.65 42.05 69
315 55.9 57.6 49.67 3
320 59.65 62.35 54 75
325 64.2 65.8 58 2
330 68.25 70.05 57 109
335 72.7 75 0 0
340 77.3 79.65 75.86 1
345 81.55 84.85 69.2 1
350 86.5 90.2 83.58 22
360 96.45 99.9 86.05 0
370 106.35 110.3 90.5 0
380 116.4 119.7 101.61 0
390 126.4 130 110.85 0
400 136.4 140.25 115.05 0
410 146.5 149.7 140.2 0
420 156.45 160.25 0 0
430 166.4 170.3 0 0
440 176.4 180.3 0 0
450 186.35 190.1 176.02 0
460 196.35 200.1 185.84 0
470 206.35 210.3 0 0
480 216.35 220.3 0 0
490 226.2 230.65 0 0
500 236.15 240.65 0 0
510 246 250.9 0 0
520 256 260.8 0 0
530 266 270.8 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 254 259 273.2 7
10 249 254 260 42
15 244.5 249.5 252.65 10
20 239.5 244.5 245.64 10
25 234.5 239.5 172.1 5
30 229.7 234.5 192.4 4
35 225 229.9 0 5
40 220.05 225 231.83 39
45 215.25 220 213.4 2
50 210.5 215.45 212.5 178
60 201.05 205.45 213.71 124
70 191.45 195.85 199.24 139
80 181.75 186.25 183.4 329
85 177 181.45 174.79 107
90 172.8 176.6 191.88 395
95 167.95 171.8 181.25 24
100 163.2 167.05 165 531
105 158.5 162.3 171.23 73
110 153.75 157.55 167.25 251
115 149.15 152.8 163.38 98
120 144.4 148.1 158.75 560
125 139.6 143.4 149.8 279
130 135.55 138.7 148.35 366
135 130.85 133.85 149.2 1576
140 125.2 129.2 137.55 1563
145 121.7 124.75 139.9 6397
150 117.35 119.85 123.3 1723
155 112.4 115.65 128.48 155
160 108.5 110.6 126.08 683
165 104.1 105.2 114.57 323
170 99.35 100.95 112.3 1147
175 95.35 96.55 102.25 1520
180 91.05 92.15 91.03 962
185 86.4 87.8 87 803
190 82 83.5 83.5 1113
195 78.35 79.65 78.93 735
200 73.75 75.15 74.19 13967
210 65.8 67.15 65.7 2368
220 58.6 59.55 58.5 7403
230 51.65 52.3 51 9623
240 44.25 45.5 44.74 8388
250 38.55 39.05 39.05 11339
260 32.85 33.25 33.3 14671
270 26.7 28.4 27.7 10788
280 22.95 23.2 23.19 31074
290 18.45 19.1 19.1 6030
300 15.05 15.85 15.46 36758
310 12.3 13.05 12.57 12443
320 9.9 10.55 9.92 23627
330 7.45 8.1 7.95 13436
340 6.25 6.9 6.25 3095
350 4.95 5.1 5.01 16470
360 3.9 4.05 3.9 3258
370 3.1 3.25 3.2 2635
380 2.5 2.59 2.55 1505
390 1.99 2.09 2 1331
400 1.61 1.67 1.56 3662
410 1.3 1.37 1.35 1367
420 1.07 1.14 1.07 1961
430 0.87 0.95 0.89 1187
440 0.72 1.25 0.74 1138
450 0.6 0.67 0.61 16130
460 0.49 0.57 0.54 91
470 0.2 0.48 0.42 140
480 0.33 0.41 0.38 7130
490 0.26 0.35 0.3 588
500 0.15 0.31 0.27 1219
510 0.01 0.26 0.23 82
520 0.01 0.21 0.2 146
530 0.01 0.19 0.19 2445
540 0.03 0.18 0.16 376
550 0.1 0.15 0.15 4190

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.23 0.02 143
15 0 0.23 0.02 83
20 0 0.64 0.02 3437
25 0 0.24 0.03 2620
30 0 0.24 0.03 46
35 0 0.65 0.06 117
40 0 1.06 0.02 1018
45 0 0.27 0.04 85
50 0.04 0.5 0.05 2900
60 0.09 0.15 0.1 778
70 0.1 0.17 0.12 170
80 0.17 0.23 0.2 741
85 0.1 0.48 0.2 338
90 0.26 0.31 0.24 1632
95 0.2 0.38 0.35 897
100 0.25 0.44 0.44 3700
105 0.08 0.52 0.45 2340
110 0.52 0.58 0.45 680
115 0.63 0.7 0.68 757
120 0.74 0.81 0.78 2938
125 0.86 0.94 0.68 836
130 1 1.08 1.05 3817
135 1.17 1.25 1.21 1560
140 1.35 1.43 1.43 2165
145 1.22 1.84 1.65 10668
150 1.8 1.89 1.7 4769
155 2.07 2.13 2.13 997
160 2.37 2.48 2.42 5342
165 2.72 2.81 2.78 4055
170 3.1 3.2 3.1 8548
175 3.5 3.65 3.55 3457
180 4 4.15 4.28 8768
185 4.55 4.7 4.3 5417
190 5.15 5.3 5.4 6778
195 5.8 6 5.99 4120
200 6.55 6.75 6.76 20788
210 8.25 8.45 8.55 13908
220 10.4 10.6 10.5 14340
230 12.9 13.1 12.95 10962
240 15.85 16.1 16.2 15680
250 19.35 19.6 19.7 12257
260 23.4 23.7 23.89 5797
270 27.35 28.8 28.5 5227
280 33.25 33.8 33.25 3337
290 38.4 39.6 39.47 1556
300 45.15 46.4 46.55 791
310 52.35 54.15 47.45 225
320 60.15 62.05 60.84 286
330 68.6 70.75 58.8 197
340 77.5 79.8 68 3
350 86.5 90.3 71.8 9
360 96.4 100.1 97.45 0
370 106.5 110.3 108.05 0
380 116.35 119.9 107.1 0
390 126.4 129.7 117.46 0
400 136.4 140.3 145.55 0
410 146.5 150.15 0 0
420 156.4 160.35 165 0
430 166.5 170.15 169.53 0
440 176.35 180.15 162.08 0
450 186.35 190.3 245.9 0
460 196.25 200.5 0 0
470 206.25 210.75 0 0
480 216.2 220.7 0 0
490 226 230.75 0 0
500 236 240.75 0 0
510 246 250.75 0 0
520 256 260.75 0 0
530 266 271 260.32 0
540 276 281 0 0
550 286 291 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 254 259 257.95 0
10 249.5 254 0 0
15 244.5 249.5 244.87 1
20 239.5 244.5 0 0
25 234.5 239.5 0 0
30 230 235 0 0
35 225 230 0 0
40 220.5 225.5 0 0
45 215.5 220.5 0 0
50 211 216 206.11 10
55 206 211 210.45 74
60 201.5 206.5 198.5 16
65 197 201.5 192.9 5
70 192 197 192.88 5
75 187.5 192.5 177.18 43
80 183.4 187.35 189 234
85 178 182.65 188.5 99
90 173.5 178.5 124.8 15
95 169.4 173.35 165.15 40
100 164 169 167.32 164
105 160.15 164.5 178 36
110 155 160 169.8 77
115 150.5 155 151.03 215
120 147 149.35 165.22 151
125 142.45 145.6 135 152
130 137.9 140.7 149 317
135 133.4 135.85 151.45 136
140 128.85 132.15 131 271
145 124.6 127.55 141.69 154
150 120.5 121.9 138.55 336
155 114.8 118.2 132.55 152
160 111.55 113.9 116.5 322
165 107.25 109.6 108.25 162
170 104 104.45 113.85 318
175 97.5 101.3 110.45 407
180 94.8 97.05 95.13 948
185 90.7 93.05 91.34 150
190 86.75 89.1 87.6 670
195 83.7 84.25 85.29 347
200 78.95 81.35 80.01 7269
210 71.5 72.95 71.74 3521
220 64.35 65.75 65.7 3964
230 57.65 59.05 58.6 3499
240 51.2 52.6 51.75 1350
250 46.2 47.55 46.51 2667
260 40.65 41.95 40.95 5655
270 35.55 36.45 35 3990
280 30.8 31.2 30.3 8185
290 26.65 26.9 26.75 2601
300 22.85 23.1 23 5021
310 18.5 21 19.2 1663
320 16.55 16.85 16.77 3185
330 14 15.25 13.74 3686
340 11.8 12.05 11.67 2020
350 9.05 11.15 10.15 3231
360 8.35 8.6 8.9 513
370 7 7.2 7.13 295
380 5.85 6.1 6.63 310
390 4.95 5.15 5.13 332
400 4.15 4.35 4.3 1050
410 3.5 3.7 3.65 332
420 2.97 3.1 3 353
430 2.52 2.65 2.58 549
440 2.14 2.26 2.22 307
450 1.83 1.93 1.88 1497
460 1.57 1.69 2.26 224
470 1.35 1.47 1.41 54
480 1.17 1.28 1.75 98
490 1.02 1.13 1.55 27
500 0.89 0.99 0.94 233
510 0.78 0.88 1.11 20
520 0.67 0.77 1.02 89
530 0.59 0.7 0.68 158
540 0.33 0.63 0.68 37
550 0.27 0.53 0.54 261

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 13
10 0 0.65 0.01 7
15 0 0.45 0.05 2
20 0 0.26 0.04 1
25 0 0.67 0.06 40
30 0 0.07 0.08 37
35 0 0.29 0.11 106
40 0 0.31 0 0
45 0.05 0.14 0.07 139
50 0 0.29 0.12 708
55 0.1 0.6 0.15 18
60 0.1 0.24 0.21 64
65 0.2 0.29 0.19 28
70 0.1 0.54 0.3 29
75 0.12 0.4 0.33 530
80 0.01 0.88 0.4 153
85 0.46 0.56 0.48 67
90 0.45 0.66 0.5 55
95 0.66 0.76 0.67 160
100 0.79 0.88 0.82 1292
105 0.91 1.22 0.9 432
110 0.68 1.37 0.94 76
115 1.22 1.35 1.05 48
120 1.43 1.52 1.24 455
125 1.63 1.74 1.57 595
130 1.87 1.98 1.83 404
135 2.13 2.21 1.81 464
140 2.42 2.53 2.37 170
145 2.75 2.88 2.83 253
150 3.1 3.25 3.3 3069
155 3.5 3.7 2.92 158
160 3.95 4.1 4.07 1257
165 4.45 4.6 3.63 1498
170 5 5.15 4 2023
175 5.6 5.8 5.65 858
180 6.25 6.45 4.85 2621
185 7 7.2 5.5 748
190 7.8 8 7.95 1102
195 8.65 8.85 8.79 4492
200 9.6 9.8 9.7 3976
210 11.7 11.95 11.92 1631
220 14.2 14.4 14.4 2104
230 17 17.3 17.25 2748
240 20.25 20.55 20.15 2392
250 23.95 24.3 24.25 3272
260 28.1 29.45 28.35 3286
270 32.75 33.1 31 1489
280 35.75 40.15 36.85 1017
290 42.25 45.5 44.45 394
300 48.45 50.3 49.72 190
310 55.2 57.95 53.54 171
320 62.5 64.45 57.6 56
330 71.85 72.3 72 51
340 78.95 83 70.45 32
350 86.5 89.45 75.1 50
360 96.75 100.35 91.35 15
370 106 111 94.5 2
380 116 121 119.35 0
390 126 131 119.3 0
400 136.4 141 125.05 0
410 146 151 143.1 0
420 156 161 152.95 0
430 166 171 167.8 0
440 176 181 0 0
450 186 191 171.94 0
460 196 201 186.3 0
470 206 211 0 0
480 216 221 203.65 0
490 226 231 0 0
500 236 241 0 0
510 246 251 0 0
520 256 261 0 0
530 266 271 0 0
540 276 281 0 0
550 286 291 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 254 259 259.42 1
10 249.5 254.5 0 0
15 244.5 249.5 231.29 25
20 239.5 244.5 0 0
25 235 240 0 0
30 230 235 233.95 6
35 225.5 230.5 0 0
40 221 226 208.28 2
45 216.5 221 207.77 16
50 213.65 216.5 213.94 934
55 207 212 225.9 331
60 202.5 207.5 221.03 341
65 198 203 210.3 157
70 193.5 198 212.18 183
75 188.5 193.5 190.18 131
80 184 189 186.22 203
85 179.5 184.5 175.29 325
90 175 180 192.3 118
95 170.5 175.5 185.75 85
100 166 171 181.35 383
105 161.5 166.5 179.05 127
110 157 162 172.15 214
115 153.35 157 167.17 386
120 148.5 152.25 160.44 250
125 144 149 163.5 461
130 139.5 144.5 141.96 357
135 135.5 140 150.15 104
140 131 136 133.43 510
145 127.95 130.8 139.9 591
150 123.55 126.25 136 742
155 119.85 122.15 125.15 141
160 116.1 117.9 118.7 412
165 111.65 114.1 122.15 370
170 107.25 110.3 112.62 588
175 103.3 105.8 119.2 454
180 99.95 102.4 117 937
185 96.1 98.2 98.71 1403
190 92.35 94.5 94.14 841
195 88.7 90.8 104.98 424
200 85.15 87.25 86.5 4309
205 81.9 83.55 84.15 1037
210 77.8 80.25 79.02 1023
215 74.9 76.65 75.45 1025
220 70.95 73.2 71.7 1546
225 68.15 70 68.55 2262
230 65.3 66.35 65.75 1861
235 61.5 63.3 62.86 517
240 58.9 60.95 59.7 863
245 56.15 57.35 57.03 591
250 53.15 54.35 54.25 4410
255 50.25 52.45 51.9 604
260 47.85 49.6 48.4 2551
265 45.15 47.25 46 733
270 42.95 44.25 43.7 2753
275 41 42.35 41.25 479
280 37.75 40.1 38.71 2225
285 34.55 37.85 36.77 697
290 34.45 34.85 34.6 1807
295 32.45 32.9 32.35 340
300 30.55 30.9 30.8 6787
305 28 30.1 28.62 800
310 27 27.45 32.47 772
315 25.35 26.95 26.96 1205
320 23.8 25.15 23.85 826
325 22.35 23.65 26.33 410
330 19.95 21.3 21.25 472
335 19.6 20 19.45 1796
340 18.35 18.75 19.2 391
345 16.2 18.5 17.42 108
350 16.05 16.4 16.4 928
355 15 15.35 20.35 1807
360 14.05 14.35 14.34 434
365 13.1 13.4 13.35 234
370 12.25 12.55 12.5 217
375 11.4 11.75 15.85 237
380 9.45 11.95 13.35 422
385 9.95 10.25 8.95 136
390 9.25 9.6 9.5 219
395 8.65 8.95 6.65 389
400 8.05 8.35 9.5 4821
405 7.5 7.8 6.32 83
410 7 7.3 6.85 97
415 6.55 6.8 7.35 78
420 6.1 6.35 7.27 322
425 5.7 5.95 5.95 181
430 5.3 5.55 5.45 332
435 5 5.2 5.2 203
440 4.65 4.9 4.85 8396
450 4.05 4.3 4.2 199
460 3.55 3.75 3.65 33
470 3.1 3.3 3.25 113
480 2.74 2.92 2.85 33
490 2.41 2.58 1.72 33
500 2.16 2.3 3.05 583
510 1.88 2.05 2.07 44
520 1.67 1.83 1.56 24
530 1.49 1.64 0.01 302
540 1.33 1.48 1.58 47
550 1.2 1.34 1.28 374

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.86 0.01 32
10 0 0.67 0 0
15 0 0.28 0 0
20 0 0.69 0 0
25 0 0.11 0.05 10
30 0.02 0.08 0.08 22
35 0.05 0.11 0.07 6
40 0.1 0.2 0.15 1
45 0.01 0.65 0.17 1
50 0.21 0.3 0.24 576
55 0.25 0.37 0.3 38
60 0.12 0.6 0.35 122
65 0.4 0.53 0.43 488
70 0 0.7 0.5 196
75 0.01 1.12 0.63 86
80 0.53 0.85 0.64 270
85 0.72 1.18 0.78 76
90 0.99 1.32 1.02 66
95 1.16 1.49 1.08 31
100 1.34 1.48 1.28 1345
105 1.55 1.68 1.33 112
110 1.77 1.91 1.64 844
115 2.02 2.16 1.85 874
120 2.29 2.45 2.37 539
125 2.59 2.74 2.15 543
130 2.93 3.1 2.8 304
135 3.25 3.5 3.35 278
140 3.7 3.9 3.8 2459
145 4.1 4.35 4.2 238
150 4.6 4.85 4.65 1066
155 5.15 5.4 4.4 295
160 5.75 5.95 5.8 926
165 6.35 6.6 5.55 1039
170 7.05 7.3 7.33 895
175 7.8 8.05 6.65 1881
180 8.6 8.9 6.82 2967
185 9.45 9.75 9.7 913
190 10.4 10.7 10.69 1277
195 11.4 11.7 9.35 1540
200 12.5 12.8 12.71 5494
205 13.7 14 10.9 404
210 14.9 15.25 14.65 1151
215 16.2 16.55 13.42 915
220 16 17.95 14.08 851
225 19.15 19.5 15.7 867
230 20.75 21.05 20.99 1750
235 22.4 22.75 21.95 665
240 24.2 24.55 19.25 1744
245 24.3 27.65 25.79 547
250 28 28.4 28.29 3247
255 30.1 30.5 24.55 431
260 32.25 32.7 27.3 852
265 33.55 35.05 34.56 352
270 36.95 37.4 36.85 587
275 39.5 39.95 39.45 405
280 42.05 43.55 42.1 979
285 42.7 47.5 36.6 345
290 46.05 49.7 39.05 761
295 50.6 51.1 41.55 358
300 51.75 56.25 52.19 282
305 54.5 59.45 47.15 72
310 58 63 50.1 263
315 61.65 64.2 62.95 51
320 67.15 67.65 67.95 308
325 68.5 71.35 70.85 25
330 73.55 76.15 64.45 54
335 77.4 80.1 67.8 17
340 81.4 84.45 71.45 18
345 85.5 88.5 72.75 36
350 89.65 92.65 76.8 61
355 93.95 96.6 81.7 41
360 98.35 101.5 90.45 6
365 102.85 105.7 97.35 8
370 107.35 110.5 108.02 0
375 111 116 107.78 0
380 116 121 107.15 1
385 121 126 107.36 0
390 126 131 112.09 0
395 131 136 109.3 0
400 136 141 125.27 0
405 141 146 0 0
410 146 151 0 0
415 151 156 0 0
420 156 161 0 0
425 161 166 0 0
430 166 171 0 0
435 171 176 0 0
440 176 181 204.02 0
450 186 191 0 0
460 196 201 0 0
470 206 211 0 0
480 216 221 0 0
490 226 231 0 0
500 236 241 0 0
510 246 251 0 0
520 256 261 0 0
530 266 271 0 0
540 276 281 0 0
550 286 291 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 254.5 259 260.05 21
10 249.5 254.5 249.67 26
15 244.5 249.5 241.24 8
20 239.5 244.5 258.54 10
25 235 240 238.42 4
30 230.5 235.5 244.24 2
35 225.5 230.5 241.75 4
40 221 226 234 14
45 216.5 221.5 231.5 5
50 212 217 227.12 54
60 202.5 207.5 199.8 4
70 193.5 198.5 195 134
80 184.5 189.5 186 39
90 175.5 180.5 189.7 110
100 166.5 171.5 183.95 118
110 157.5 162.5 171.8 60
120 149 154 154.55 35
125 144.5 149.5 159.3 6
130 140 145 155.05 74
135 136.15 140.35 150.8 59
140 131.5 136.5 131.35 51
145 128.45 131.5 141.5 12
150 124.35 127.35 142.4 48
155 120.25 122.9 134.75 46
160 116.6 118.85 127.15 817
165 112.15 115.1 127.71 95
170 108.85 111.1 109.7 109
175 104.85 107.2 106.5 103
180 100.9 103.25 102.17 193
185 97.2 99.55 105.63 474
190 93.25 95.5 106.29 123
195 89.35 92.1 90.5 69
200 86.15 88.45 86.77 920
210 79.15 80.8 87 256
220 72.5 74.5 72.79 765
230 66.3 67.85 66.85 663
240 59.75 61.2 61 1960
250 55.15 55.55 55.35 1941
260 48.75 50.15 49.35 2578
270 44.75 45.15 45.1 2602
280 40.15 40.5 40 2316
290 35.85 36.2 36.13 1413
300 31.9 32.25 31.75 5121
310 28.3 28.7 28.35 865
320 25.05 25.45 25.25 2727
330 22.15 22.5 22.25 1178
340 19.5 19.85 19.35 2572
350 17.15 17.5 17.13 6051
360 15.05 15.4 14.87 983
370 13.2 13.55 18 383
380 11.55 11.9 11.81 3715
390 10.15 10.45 10.5 530
400 8.85 9.15 8.92 1705
410 7.75 8.05 10.98 374
420 6.8 7.05 8.4 259
430 5.95 6.2 6 151
440 5.2 5.45 5.3 946
450 4.55 4.8 4.6 1676
460 4 4.25 4.15 69
470 3.55 3.75 3.65 305
480 3.1 3.35 3.25 86
490 2.77 2.92 2.85 134
500 2.46 2.6 2.55 610
510 2.18 2.36 2.45 893
520 1.94 2.12 2.55 732
530 1.73 1.91 1.7 2116

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 392
10 0 0.67 0.05 5
15 0 0.28 0.05 1
20 0 0.3 0.08 2
25 0 0.12 0.03 201
30 0.07 0.15 0.08 217
35 0.06 0.18 0.17 1
40 0.12 0.42 0.21 13
45 0 0.67 0.21 3
50 0.21 0.3 0.28 2242
60 0.35 0.43 0.37 65
70 0.34 0.65 0.54 16
80 0.58 0.88 0.72 30
90 0.68 1.15 0.96 27
100 1.42 1.56 1.28 198
110 1.86 2 1.6 23
120 2.4 2.5 2.12 204
125 2.71 2.88 2.68 10
130 3.05 3.2 3.1 53
135 3.4 3.65 3.6 51
140 3.85 4.05 3.9 198
145 4.3 4.5 4.2 41
150 4.8 5.05 4.82 229
155 5.35 5.6 5.9 42
160 5.95 6.2 6.1 382
165 6.6 6.85 5.52 413
170 7.3 7.6 7.5 1020
175 8.1 8.35 8.15 251
180 8.95 9.15 9.01 1011
185 9.85 10.1 10 216
190 9.8 11.1 11.01 900
195 11.8 12.1 11.8 582
200 12.95 13.25 11.17 1554
210 15.4 15.7 12.52 871
220 18.15 18.5 18.41 4359
230 21.3 21.65 19.56 705
240 24.8 25.15 23.9 899
250 28.65 29.05 28.45 3231
260 32.95 33.4 33.15 1355
270 37.6 38.05 37.84 534
280 42.7 43.2 43 1304
290 48.25 48.8 39.89 287
300 54.3 54.75 54.8 861
310 59.15 61.25 51.6 190
320 66.05 68.15 60.08 43
330 72.5 76.9 66 92
340 81.05 83.3 76.36 22
350 88.5 91.5 76.83 167
360 97.5 102.05 87 46
370 106.5 109.15 93 37
380 116 121 111.02 1
390 126 131 116.31 184
400 136 141 125.37 0
410 146 151 132.09 0
420 156 161 155.51 0
430 166 171 0 0
440 176 181 0 0
450 186 191 180.74 0
460 196 201 0 0
470 206 211 0 0
480 216 221 0 0
490 226 231 0 0
500 236 241 230.95 0
510 246 251 0 0
520 256 261 0 0
530 266 271 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 167 172 153.75 117
105 162.5 167.5 180.33 17
110 158 163 165.77 5
115 154 159 159.05 8
120 149.5 154.5 164.61 31
125 145 150 155.97 21
130 141 145.5 160 4
135 136.5 141.45 125.02 5
140 132.5 136.35 147.45 50
145 128.8 132.2 141.52 105
150 124.7 128.1 136 225
155 120.7 123.95 119.05 27
160 117 120 115.05 13
165 112.75 116.05 119.41 22
170 108.85 112.15 117.52 22
175 105.7 108.25 107.11 63
180 101.7 104.45 109.66 25
185 97.95 100.55 114.99 17
190 93.9 96.95 95.95 223
195 91.25 93.3 92.47 84
200 87.25 89.85 86.77 174
210 80.4 82.85 84.17 88
220 73.9 76.3 81.87 229
230 67.6 69.95 68.94 523
240 61.5 63.9 64.75 234
250 56.15 58.35 57 563
260 50.9 53 51.55 315
270 46.3 47.45 47.22 818
280 42.25 42.65 42.75 692
290 37.95 39.35 38.35 454
300 34 35.45 34.2 1588
310 30.45 31.8 31.65 610
320 27.15 28.5 27.3 170
330 24.15 25.45 24.17 385
340 21.4 22.8 28.25 561
350 19 19.4 19.8 909
360 16.8 17.15 17.1 174
370 14.85 15.2 15.15 106
380 13.05 14.4 13.17 91
390 11.5 12.7 16.06 60
400 10.15 10.5 10.45 156
410 8.95 9.25 9.2 59
420 7.85 8.2 8.1 71
430 6.95 7.25 8.17 47
440 6.1 6.4 6.25 42
450 5.4 5.7 5.55 131
460 4.8 5.05 4.9 47
470 4.25 4.5 4.35 215
480 3.75 4 3.85 13
490 3.35 3.6 3.5 8
500 2.99 3.2 3.1 128
510 2.65 2.86 3.3 24
520 2.4 2.57 2.48 21
530 2.17 2.32 2.21 53
540 1.91 2.1 2.64 100
550 1.65 2.11 1.85 1484

Puts

Strike Bid Ask Last Price Open Interest
100 1.3 1.67 1.45 237
105 1.73 1.9 1.54 31
110 1.42 2.16 1.7 10
115 1.1 2.44 2.33 29
120 2.01 3.7 2.22 107
125 2.56 3.15 2.82 13
130 2.86 3.5 3.45 116
135 3.7 3.9 3.78 124
140 4.15 4.35 3.48 208
145 4.65 4.85 4.72 14
150 5.2 5.4 4.65 182
155 5.75 6 5.82 50
160 6.4 6.65 6.45 18
165 7.1 7.35 7.13 67
170 7.85 8.1 7.86 37
175 8.65 8.9 8.7 40
180 9.5 9.8 7.9 42
185 10.45 10.75 8.6 88
190 10.45 11.75 10.05 194
195 11.5 12.85 10.25 113
200 12.65 14 12.93 1650
210 16.15 16.5 15.3 316
220 19 19.35 15.26 301
230 22.1 22.5 22.5 162
240 24.7 26.05 22.1 298
250 29.6 30 25.6 158
260 33.9 34.35 28.05 245
270 38.6 39.1 35.99 247
280 43.75 44.25 43.85 123
290 49.3 49.8 49.15 41
300 53.45 57.35 48.74 1115
310 59.85 63.8 54.64 47
320 68.5 69.05 60.85 79
330 75.75 76.3 67.55 11
340 81 86 74.62 4
350 90.35 92.95 81.7 208
360 98.45 101.45 94 11
370 107.45 110.45 102.7 1
380 116 121 111.82 2
390 126 131 0 0
400 136 141 126.65 0
410 146 151 0 0
420 156 161 0 0
430 166 171 0 0
440 176 181 0 0
450 186 191 0 0
460 196 201 0 0
470 206 211 0 0
480 216 221 0 0
490 226 231 209.65 0
500 236 241 0 0
510 246 251 0 0
520 256 261 0 0
530 266 271 0 0
540 276 281 0 0
550 286 291 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 254.5 259.5 255.83 3
10 249.5 254.5 249.55 0
15 244.5 249.5 0 0
20 240 245 0 0
25 235.5 240.5 0 0
30 231 236 0 0
35 226.5 231.5 221.31 1
40 222 227 224.04 5
45 217.5 222.5 0 0
50 213 218 229.08 496
60 204.5 209 211.46 84
70 195.5 200.5 209 60
80 187 192 196.5 104
90 178.5 183 173.73 9
100 170 174.5 172.05 99
110 161.5 166.5 163.55 9
120 153 158 150 35
125 149 154 151.55 64
130 145 150 151.5 13
135 141 145.45 159 16
140 137 141.45 139.9 26
145 133 137.5 136.2 20
150 130 133.65 131.13 60
155 125.5 129.8 128.1 32
160 121.95 125.45 140 102
165 118 122.25 119.9 67
170 115.05 118.05 131.5 22
175 111 114.6 113.7 33
180 108.35 111.35 109 220
185 103.9 107.8 106 30
190 100.45 104.35 102.7 245
195 97.05 100.45 99.5 1719
200 94.55 96.45 96 399
210 88.25 91.1 89.75 266
220 82 84.85 82 455
230 76.15 77.6 76.92 490
240 70.45 71.95 71.22 348
250 65.15 66.65 65.09 1409
260 59.6 61.95 61 632
270 54.45 57.4 55.57 632
280 50.45 52.4 51.4 782
290 46.85 47.65 47.44 513
300 42.85 43.65 43.5 1094
310 39.15 40.95 39.47 590
320 35.7 36.5 36.05 717
330 32.55 33.35 33 293
340 29.55 30.35 29.72 106
350 26.85 27.65 27.06 741
360 24.35 25.15 24.34 240
370 22.1 22.9 22.6 183
380 20 20.8 20 109
390 18.1 18.9 23.75 33
400 16.4 17.15 16.35 284
410 14.8 15.55 14.87 33
420 13.4 14.15 13.9 25
430 12.1 12.8 12.6 67
440 10.95 11.65 11.34 105
450 9.95 10.6 10.31 22
460 9.15 9.65 9.38 18
470 8.3 8.8 8.3 126
480 7.35 8 7.85 76
490 6.65 7.3 7 36
500 6.25 6.65 6.2 283
510 5.55 6.1 7.48 209
520 5.05 5.5 5.35 508

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 100
10 0 1.74 0.03 1
15 0 0.36 0 0
20 0 1.78 0.08 12
25 0 1.61 0 0
30 0 2.04 0.07 72
35 0.1 2.49 0.13 80
40 0.16 2.35 0.2 1
45 0.18 0.42 0 0
50 0 0.45 0.35 63
60 0.47 0.74 0.61 260
70 0.75 1 0.75 15
80 0.93 1.25 1.25 108
90 1.52 1.89 1.64 35
100 1.7 2.42 2.21 41
110 2.35 3.05 2.9 315
120 3.45 3.95 3.7 32
125 2.98 6.45 3.7 9
130 4.4 4.85 4.63 23
135 4.9 5.3 4.93 53
140 5.45 5.95 5.71 123
145 6.05 6.65 5.25 14
150 6.75 7.15 6.99 105
155 7.45 7.85 6.95 405
160 8.2 8.65 8.17 58
165 9 9.4 9.3 50
170 9.9 10.3 8.71 472
175 10.8 11.4 11.16 192
180 11.8 12.35 10.23 125
185 12.85 13.35 11.34 163
190 13.95 14.6 14.3 851
195 15.15 15.8 15.48 233
200 16.4 17 16.5 932
210 19.15 19.75 19.47 175
220 22.15 22.8 22.49 324
230 25.5 26.3 26.12 202
240 29.15 29.85 29.5 349
250 32.05 33.9 33.55 757
260 37.55 38.35 38.01 703
270 42.25 43.15 42.1 128
280 47.35 48.25 47.8 123
290 51 53.65 53.2 96
300 56.7 59.65 58.85 137
310 63 68 58.45 15
320 69.5 74.5 64.2 23
330 76.5 81.5 70.21 39
340 83.95 88.5 76.92 76
350 93.55 94.45 81.2 34
360 99.5 104.1 92.91 11
370 108 112.3 98.95 3
380 117 121.5 118.8 6
390 126 131 128.5 0
400 136 141 143.06 1
410 146 151 0 0
420 156 161 0 0
430 166 171 0 0
440 176 181 0 0
450 186 191 0 0
460 196 201 0 0
470 206 211 0 0
480 216 221 0 0
490 226 231 0 0
500 236 241 0 0
510 246 251 0 0
520 256 261 244.91 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →