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: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 252.55 256.15 253.12 60
10 247.55 251.3 247.98 29
15 242.55 246.3 243.06 2
20 238.25 240.95 238.1 138
25 232.6 236.35 245.99 15
30 227.6 231.35 243.44 125
35 222.6 226.35 221.72 43
40 217.55 221.35 223.28 27
45 212.9 216.35 197.13 90
50 208.45 210.45 208.35 1338
55 203.3 206 203.28 302
60 198.3 200.4 200.08 368
65 192.6 196.35 196.81 85
70 188.3 191.35 192.98 167
75 182.6 186.35 187.02 259
80 178.3 181 193 436
85 173.35 176 174.85 230
90 168.3 171 172.89 208
95 163.35 166.05 178.75 103
100 158.5 160.55 157.9 1938
105 153.35 156.05 154.65 196
110 148.75 150.15 150 555
115 143.35 146.05 144.8 279
120 138.35 141.05 139.98 773
125 133.5 135.35 133.2 899
130 128.35 131.05 128.98 579
135 123.4 125.45 124.05 269
140 118.55 120.55 119.21 888
145 113.5 115.6 112.28 352
150 108.8 110.15 110.2 57068
155 103.45 105.65 105.29 2302
160 98.8 100.15 100.25 10415
165 93.8 95.15 95 6188
170 88.9 90.1 90 4975
175 83.8 85.2 84.6 16656
180 78.8 80.15 79.43 43806
185 73.9 75.2 75.02 6628
190 68.85 70.15 69.97 3835
195 63.8 65.2 65.15 6686
200 58.85 60 59.5 21064
205 53.85 55.2 54.46 6443
210 48.85 50.05 49.84 12910
215 43.85 45.2 44.35 12279
220 38.95 40.1 40 21795
225 34.35 35.25 34.5 24537
230 28.95 29.9 30.17 20841
232.5 26.55 27.65 27.6 1
235 24.1 25.05 25.28 19833
237.5 21.45 23.05 21.49 0
240 19.25 19.95 19.94 26278
242.5 16.15 18.2 16.8 85
245 14.75 14.9 14.98 12404
247.5 12.35 12.5 12.89 345
250 10.1 10.25 10.28 42045
252.5 7.9 8.05 7.95 613
255 5.95 6.05 6.07 24577
257.5 4.15 4.35 4.3 3136
260 2.81 2.88 2.87 62680
262.5 1.78 1.82 1.78 13401
265 1.07 1.1 1.08 35321
267.5 0.63 0.65 0.64 7922
270 0.37 0.4 0.38 90885
272.5 0.23 0.25 0.25 6683
275 0.16 0.17 0.17 47044
277.5 0.11 0.12 0.11 5034
280 0.08 0.09 0.08 68650
282.5 0.06 0.08 0.06 13773
285 0.05 0.06 0.06 33123
287.5 0.02 0.05 0.04 1837
290 0.03 0.04 0.03 45135
292.5 0.02 0.04 0.03 2051
295 0.02 0.03 0.03 20128
297.5 0 0.03 0.02 898
300 0.01 0.02 0.02 54802
305 0 0.01 0.01 10650
310 0 0.01 0.01 55012
315 0 0.01 0.01 11547
320 0 0.01 0.01 14124
325 0 0.01 0.11 3019
330 0 0.01 0.01 8906
335 0 0.01 0.01 419
340 0 0.01 0.02 4899
345 0 0.01 0 0
350 0 0.01 0.01 12147
355 0 0.01 0 0
360 0 0.01 0.09 2430
365 0 0.01 0 0
370 0 0.01 0.01 3192
380 0 0.01 0.01 8086
390 0 0.01 0.01 14690
400 0 0.01 0.01 774
410 0 0.01 0.01 298
420 0 0.01 0.01 1650
430 0 0.01 0.01 721
440 0 0.01 0.01 4087
450 0 0.01 0.01 1716

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.01 0.05 130
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.01 0.01 2347
35 0 0.01 0.01 152
40 0 0.01 0.01 1016
45 0 0.01 0.02 2381
50 0 0.01 0.01 6165
55 0 0.01 0.01 866
60 0 0.01 0.01 1808
65 0 0.01 0.01 5734
70 0 0.01 0.01 2823
75 0 0.01 0.01 3753
80 0 0.01 0.01 2477
85 0 0.01 0.01 1665
90 0 0.01 0.01 1872
95 0 0.01 0.01 6034
100 0 0.01 0.01 6883
105 0 0.01 0.01 5265
110 0 0.15 0.06 2929
115 0 0.03 0.01 1472
120 0 0.03 0.01 3698
125 0 0.02 0.01 3340
130 0 0.01 0.01 9663
135 0 0.03 0.01 4019
140 0 0.01 0.01 4456
145 0 0.03 0.01 4634
150 0 0.03 0.01 63344
155 0 0.02 0.02 6217
160 0 0.01 0.01 14557
165 0 0.01 0.01 14823
170 0 0.02 0.02 27780
175 0 0.01 0.01 26053
180 0 0.04 0.01 61154
185 0 0.05 0.01 16783
190 0 0.02 0.01 16277
195 0 0.03 0.02 17872
200 0 0.02 0.02 42282
205 0.01 0.03 0.01 14604
210 0 0.04 0.02 35482
215 0.01 0.04 0.03 20458
220 0.01 0.03 0.01 28188
225 0.02 0.03 0.02 17098
230 0.04 0.06 0.03 24958
232.5 0.04 0.06 0.04 55
235 0.05 0.07 0.05 11774
237.5 0.07 0.09 0.08 249
240 0.1 0.11 0.11 21387
242.5 0.15 0.16 0.16 247
245 0.23 0.24 0.23 13184
247.5 0.36 0.38 0.37 4600
250 0.57 0.6 0.57 31978
252.5 0.9 0.93 0.92 3853
255 1.41 1.46 1.42 14523
257.5 2.16 2.25 2.2 4366
260 3.25 3.35 3.3 22596
262.5 4.7 5 4.75 3907
265 6.45 6.65 6.46 17561
267.5 8.55 8.75 8.9 2270
270 10.8 11.1 10.85 24822
272.5 13.15 13.6 13.05 3119
275 15.35 15.9 16 18604
277.5 17.7 18.65 17.66 2104
280 20.2 21.2 20.49 2046
282.5 22 24.1 24.64 5
285 25.35 26.05 25.45 3391
287.5 27 29.1 24.75 0
290 30.1 31.2 29.45 148
292.5 32 34.1 25.2 0
295 35.05 36.25 35.4 247
297.5 37 39.1 0 0
300 40.1 41.2 39.45 37
305 45.1 46.2 43.9 5
310 50.15 51.2 49.45 26
315 54.5 56.6 36.1 0
320 59.55 61.6 53.3 0
325 64.5 66.6 51.47 0
330 69.55 71.6 48.73 0
335 74.5 76.6 53.75 0
340 79.55 81.6 54.5 0
345 84.5 86.6 0 0
350 89.55 91.6 94.24 0
355 94.5 96.6 0 0
360 99.55 101.6 87.07 0
365 104.5 106.6 90.97 0
370 109.55 111.6 98.12 0
380 119.55 121.6 0 0
390 129.55 131.6 116.3 0
400 139.55 141.6 117.67 0
410 149.55 151.6 125.3 0
420 160.1 161.15 159.05 2
430 169.55 171.6 158.47 0
440 179.55 181.6 0 0
450 189.55 191.6 176.65 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 147.85 151.25 0 0
120 137.85 141.25 0 0
125 132.8 136.3 0 0
130 128.05 131.25 0 0
135 123 126.35 0 0
140 117.9 121.15 0 0
145 113 116.35 118.08 70
150 107.9 111.3 0 0
155 103 106.35 117.9 2
160 97.9 101.3 0 0
165 92.85 96.4 0 0
170 87.95 91.3 0 0
175 83.05 86.4 0 0
180 77.95 81.35 78.54 0
185 72.9 76.4 72.48 1
190 68.15 70.65 67.55 2
195 63.15 65.65 63.65 4
200 58.85 61.25 63.51 6
205 53.15 55.7 52.48 95
210 48.2 51.3 49.85 19
215 43.2 45.55 44.25 3
220 38.45 40.45 36.6 83
225 33.25 35.75 34 11
230 28.3 30.8 30.1 65
235 23.5 25.9 24.95 72
237.5 21.85 22.8 21.1 1
240 19.6 20.6 20.57 637
242.5 17.3 17.95 18.19 38
245 15.05 15.55 15.45 546
247.5 12.7 13.4 13.52 199
250 10.85 11.05 11 979
252.5 8.8 8.95 9.04 118
255 7 7.15 7.09 1304
257.5 5.4 5.5 5.45 1531
260 4 4.1 4.05 5951
262.5 2.85 2.98 2.91 2581
265 1.98 2.06 2.03 4749
267.5 1.35 1.4 1.43 1705
270 0.92 0.96 0.93 12977
272.5 0.61 0.64 0.63 1522
275 0.43 0.45 0.45 14367
277.5 0.3 0.32 0.29 1050
280 0.22 0.24 0.22 10663
282.5 0.17 0.18 0.17 690
285 0.13 0.15 0.14 6933
287.5 0.08 0.12 0.11 153
290 0.08 0.09 0.08 4120
292.5 0.04 0.08 0.06 87
295 0.05 0.07 0.06 4194
297.5 0.02 0.05 0.05 104
300 0.03 0.05 0.04 3201
305 0.02 0.04 0.03 463
310 0.01 0.03 0.01 515
315 0.01 0.03 0.02 270
320 0 0.03 0.01 48
325 0 0.25 0.01 103
330 0 0.24 0.03 144
335 0 0.24 0.01 76
340 0 0.06 0.02 585
345 0 0.23 0 0
350 0 0.11 0.01 10
355 0 0.22 0.01 5
360 0 0.22 0.01 1
365 0 0.22 0.01 11
370 0 0.22 0 0
375 0 0.21 0 0
380 0 0.21 0 0
385 0 0.21 0 0
390 0 0.21 0 0
395 0 0.01 0 0
400 0 0.01 0.05 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.18 0 0
120 0 0.18 0 0
125 0 0.19 0 0
130 0 0.19 0 0
135 0 0.19 0 0
140 0 0.2 0.01 200
145 0 0.2 0 0
150 0 0.21 0.02 9
155 0 0.21 0 0
160 0 0.22 0 0
165 0 0.16 0.01 4
170 0 0.23 0 0
175 0 0.23 0.01 81
180 0 0.24 0 0
185 0 0.24 0.07 1
190 0 0.25 0.01 50
195 0 0.26 0.02 15
200 0.01 0.03 0.02 254
205 0.01 0.03 0.02 83
210 0.01 0.03 0.02 174
215 0.02 0.05 0.05 108
220 0.02 0.05 0.04 519
225 0.05 0.07 0.06 937
230 0.09 0.11 0.09 961
235 0.15 0.17 0.15 765
237.5 0.21 0.23 0.2 33
240 0.29 0.31 0.29 1336
242.5 0.41 0.43 0.4 150
245 0.57 0.6 0.59 1617
247.5 0.82 0.85 0.81 876
250 1.16 1.21 1.15 2694
252.5 1.65 1.7 1.72 869
255 2.29 2.37 2.33 2705
257.5 3.15 3.25 3.2 1042
260 4.25 4.4 4.22 2868
262.5 5.6 5.95 5.75 787
265 7.25 7.4 7.16 2673
267.5 9.1 9.5 9.2 211
270 11 11.4 11.35 1968
272.5 13.15 13.8 13 158
275 15.55 16 15.8 1696
277.5 17.9 18.6 19.14 58
280 20.15 21.5 20.16 307
282.5 21.95 24.15 24.7 14
285 24.95 26.45 26.26 14
287.5 27 29.15 24.99 0
290 29.5 31.6 31.4 45
292.5 31.95 34.15 0 0
295 34.5 36.65 34.8 1
297.5 36.95 39.15 37.32 0
300 39.5 41.6 26.63 0
305 44.5 46.65 42 0
310 49.5 51.6 37.2 0
315 54.5 56.65 0 0
320 59.5 61.6 48.87 0
325 64.45 66.65 0 0
330 69.5 71.6 0 0
335 74.45 76.65 0 0
340 79.5 81.6 0 0
345 84.5 86.65 0 0
350 89.5 91.6 0 0
355 94.5 96.65 0 0
360 99.5 101.6 0 0
365 104.5 106.65 0 0
370 109.5 111.6 0 0
375 114.45 116.65 0 0
380 119.5 121.6 0 0
385 124.45 126.65 0 0
390 129.5 131.6 0 0
395 134.45 136.65 0 0
400 139.55 141.6 0 0

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
110 147.85 151.55 0 0
120 137.85 141.6 0 0
125 132.85 136.6 0 0
130 127.9 131.6 0 0
135 122.9 126.65 0 0
140 117.9 121.65 0 0
145 112.9 116.65 0 0
150 107.95 111.65 0 0
155 103 106.35 103.73 0
160 98.15 101.3 0 0
165 93 96.7 0 0
170 88.15 90.75 87.23 7
175 83 86.75 0 0
180 78.2 80.8 0 0
185 73.2 75.8 89.84 1
190 68.25 71.2 84.52 11
195 63.25 65.85 81.7 3
200 58.4 60.85 59.05 8
205 53.3 55.9 52.9 45
210 48.35 50.95 48 32
215 43.4 46 43.02 18
220 39 41.05 40.65 40
225 33.85 36.2 35.76 87
230 29.7 30.55 30.8 125
235 25.5 25.95 26.25 172
240 20.9 21.35 21.28 204
245 16.65 17.05 17 388
250 12.85 13 12.7 520
255 9.45 9.6 9.65 966
260 6.6 6.75 6.7 2716
265 4.4 4.5 4.52 4160
270 2.76 2.81 2.79 5560
275 1.66 1.7 1.7 4692
280 0.99 1.04 1.04 3733
285 0.61 0.64 0.62 2552
290 0.38 0.4 0.38 3816
295 0.25 0.26 0.26 2264
300 0.16 0.19 0.16 2869
305 0.1 0.13 0.12 501
310 0.07 0.1 0.08 514
315 0.03 0.06 0.06 344
320 0.04 0.06 0.05 114
325 0.03 0.05 0.01 182
330 0 0.04 0.01 120
335 0 0.03 0.02 9
340 0.01 0.34 0.06 7
345 0 0.32 0.04 16
350 0 0.32 0.02 6
355 0 0.31 0.12 8
360 0 0.3 0 0
365 0 0.31 0 0
370 0 0.3 0 0
375 0 0.3 0 0
380 0 0.29 0 0
385 0 0.29 0 0
390 0 0.28 0 0
395 0 0.28 0 0
400 0 0.27 0.02 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.24 0 0
120 0 0.25 0 0
125 0 0.26 0 0
130 0 0.26 0 0
135 0 0.27 0.01 1
140 0 0.27 0 0
145 0 0.27 0 0
150 0 0.28 0 0
155 0 0.29 0 0
160 0 0.3 0 0
165 0 0.31 0 0
170 0 0.32 0.02 301
175 0 0.32 0 0
180 0 0.34 0.03 19
185 0.01 0.04 0.04 50
190 0.01 0.05 0.02 106
195 0.02 0.05 0.05 75
200 0.02 0.05 0.05 174
205 0.02 0.08 0.1 151
210 0.07 0.1 0.09 105
215 0.11 0.14 0.12 71
220 0.18 0.21 0.19 321
225 0.28 0.31 0.28 519
230 0.45 0.48 0.45 682
235 0.72 0.76 0.75 602
240 1.16 1.21 1.17 1215
245 1.88 1.93 1.97 1522
250 2.97 3.05 3.15 3473
255 4.55 4.65 4.55 1830
260 6.7 6.8 6.9 2411
265 9.4 9.55 9.69 1771
270 12.75 12.95 12.96 1462
275 16.5 17.1 16.52 578
280 20.85 21.3 21.75 2651
285 25.55 26.2 27.73 465
290 29.7 32 31.82 68
295 34.65 37.15 32.3 0
300 39.65 42.05 40.9 3
305 44.65 47.15 32.78 0
310 49.5 52.05 37.82 0
315 54.4 57.15 0 0
320 59.65 62.05 0 0
325 64.65 67.15 0 0
330 69.5 72.05 0 0
335 74.65 77.15 0 0
340 79.5 82.05 0 0
345 84.65 87.15 0 0
350 89.1 92.05 0 0
355 94.1 97.35 0 0
360 99.1 102.2 0 0
365 104.15 107.15 0 0
370 109.1 112.2 0 0
375 114 117.15 0 0
380 119.1 122.2 0 0
385 124 127.15 0 0
390 129.1 132.2 0 0
395 134 137.35 0 0
400 139.1 142.2 133.04 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 147.75 151.8 0 0
120 137.75 141.8 0 0
125 132.8 136.85 0 0
130 127.8 131.75 0 0
135 122.8 126.9 0 0
140 117.85 121.8 122.87 1
145 112.9 116.1 118.5 1
150 107.85 111.95 0 0
155 102.95 106.95 0 0
160 97.9 101.85 0 0
165 93.3 96.65 0 0
170 88.3 91.8 90.6 1
175 83.35 85.95 82.28 1
180 78.3 80.95 93.17 1
185 73.35 76 72.46 1
190 68.4 71 68.43 3
195 63.45 66.05 0 0
200 58.5 61.05 63.4 3
205 53.55 56.1 52.62 1
210 48.6 51.15 50.78 6
215 43.8 46.25 44.67 2
220 39.5 41.35 39.87 8
225 35 36.55 33.81 17
230 30.5 31.15 30.9 655
235 25.9 26.55 25.4 28
240 21.6 22 21.77 83
245 17.5 17.65 18 97
250 13.7 13.9 14.02 334
255 10.4 10.55 10.55 392
260 7.55 7.7 7.65 1150
265 5.25 5.4 5.4 2164
270 3.5 3.6 3.57 6611
275 2.28 2.34 2.26 1444
280 1.44 1.5 1.51 2753
285 0.91 0.96 0.95 1882
290 0.58 0.63 0.64 1402
295 0.37 0.41 0.4 826
300 0.25 0.29 0.27 950
305 0.16 0.2 0.19 207
310 0.11 0.15 0.13 136
315 0.07 0.11 0.1 44
320 0.05 0.09 0.06 8
325 0.04 0.05 0.05 4
330 0 0.06 0.03 22
335 0.01 0.05 0.04 6
340 0 0.04 0.02 0
345 0 0.04 0.04 1
350 0 0.47 0.02 26
355 0 0.45 0 0
360 0 0.45 0 0
365 0 0.44 0 0
370 0 0.43 0 0
375 0 0.42 0 0
380 0 0.43 0 0
385 0 0.43 0 0
390 0 0.42 0 0
395 0 0.42 0 0
400 0 0.41 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.37 0 0
120 0 0.37 0 0
125 0 0.38 0 0
130 0 0.39 0 0
135 0 0.4 0 0
140 0 0.41 0 0
145 0 0.42 0 0
150 0 0.43 0.05 2
155 0 0.44 0 0
160 0 0.45 0 0
165 0 0.38 0 0
170 0 0.48 0 0
175 0 0.24 0.03 2
180 0 0.05 0.04 6
185 0.01 0.06 0.04 16
190 0 0.07 0.03 12
195 0.04 0.08 0.06 23
200 0 0.1 0.08 231
205 0.09 0.13 0.11 3
210 0.13 0.17 0.16 90
215 0.19 0.23 0.22 45
220 0.29 0.33 0.3 111
225 0.44 0.48 0.44 146
230 0.68 0.73 0.7 1535
235 1.05 1.1 1.02 1160
240 1.6 1.67 1.63 746
245 2.44 2.51 2.51 938
250 3.6 3.75 3.74 1491
255 5.25 5.45 5.37 931
260 7.45 7.6 7.65 814
265 10.15 10.3 9.95 565
270 13.4 13.55 13.83 836
275 17.15 17.35 16.88 693
280 21.2 21.8 21.58 238
285 25.75 26.4 28 121
290 29.75 32.4 34 18
295 34.65 37.25 0 0
300 38.55 42.55 0 0
305 44.65 47.25 0 0
310 49.65 52.25 0 0
315 54 57.55 0 0
320 59.65 62.25 0 0
325 64.65 67.25 0 0
330 69.65 72.25 0 0
335 74.65 77.25 0 0
340 79.65 82.25 0 0
345 84.65 87.25 0 0
350 88.8 92.65 0 0
355 93.55 97.65 0 0
360 98.55 102.65 0 0
365 103.55 107.65 0 0
370 108.9 112.55 0 0
375 114.4 117.55 0 0
380 118.55 122.55 0 0
385 123.55 127.55 0 0
390 128.55 132.65 0 0
395 134.05 137.55 0 0
400 138.9 142.55 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 147.75 151.8 0 0
120 137.75 141.8 0 0
125 132.85 136.85 0 0
130 127.8 131.75 0 0
135 122.95 126.85 0 0
140 118.2 120.8 118.65 1
145 112.85 116.8 0 0
150 107.85 111.9 0 0
155 102.95 106.6 0 0
160 98.25 101.05 97 4
165 93 95.9 0 0
170 88.3 92 0 0
175 83.3 85.95 0 0
180 77.95 82.05 0 0
185 73.35 76.25 78.32 1
190 68.4 71.95 72.75 1
195 63.4 66.75 0 0
200 58.45 61.8 0 0
205 53.55 56.85 0 0
210 48.6 52.2 48.03 5
215 43.85 46.35 44.51 4
220 38.95 41.5 40.2 25
225 34.2 36.7 33.95 3
230 29.5 32.05 30.11 8
235 25 27.55 24.53 29
240 21 22.65 19.01 7
245 16.7 19.15 18.15 20
250 13 15.1 14.74 76
255 11 11.2 11.2 252
260 8.15 8.35 8.35 277
265 5.85 6.05 6.05 494
270 4.05 4.25 4.05 448
275 2.72 2.87 2.75 430
280 1.79 1.92 1.78 753
285 1.16 1.27 1.17 574
290 0.75 0.85 0.86 233
295 0.48 0.58 0.56 354
300 0.33 0.41 0.38 334
305 0.22 0.29 0.27 74
310 0.14 0.22 0.17 4
315 0 0.17 0.13 14
320 0.06 0.13 0.19 3
325 0.03 0.31 0.08 2
330 0 0.09 0.04 2
335 0 0.08 0 0
340 0.01 0.07 0.05 1
345 0 0.06 0 0
350 0 0.26 0 0
355 0 0.82 0 0
360 0 0.81 0 0
365 0 0.79 0 0
370 0 0.78 0 0
375 0 0.77 0 0
380 0 0.76 0 0
385 0 0.75 0 0
390 0 0.74 0 0
395 0 0.73 0 0
400 0 0.72 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.65 0 0
120 0 0.68 0 0
125 0 0.7 0 0
130 0 0.72 0 0
135 0 0.74 0 0
140 0 0.74 0 0
145 0 0.76 0 0
150 0 0.78 0 0
155 0 0.8 0 0
160 0 0.83 0 0
165 0 0.85 0 0
170 0 0.27 0.06 0
175 0 0.08 0 0
180 0 0.09 0 0
185 0.02 0.1 0 0
190 0.03 0.1 0.07 18
195 0.05 0.13 0.1 1
200 0.08 0.16 0.12 13
205 0.12 0.2 0.2 0
210 0.18 0.26 0.22 54
215 0.28 0.35 0.31 61
220 0.42 0.49 0.45 85
225 0.63 0.72 0.64 182
230 0.94 1.03 0.96 10791
235 1.39 1.5 1.45 312
240 2.05 2.18 2.06 680
245 2.97 3.15 3.1 516
250 4.2 4.4 4.35 367
255 5.9 6.1 6.05 576
260 7.45 8.3 8.15 554
265 10.75 11 10.52 400
270 13.95 14.2 13.72 69
275 16.7 18.25 17.57 38
280 20.75 23.35 21.25 18
285 25.2 27.8 22.95 12
290 29.85 32.45 23 1
295 34.7 37.35 0 0
300 38.9 42.55 0 0
305 43.9 47.55 32 0
310 49.65 52.25 0 0
315 54.65 57.25 0 0
320 59.45 62.5 0 0
325 63.55 67.65 0 0
330 68.65 72.45 0 0
335 73.55 77.65 0 0
340 78.55 82.65 0 0
345 83.55 87.65 0 0
350 88.55 92.65 0 0
355 93.55 97.65 0 0
360 98.55 102.65 0 0
365 103.55 107.55 0 0
370 108.9 112.55 0 0
375 113.55 117.65 0 0
380 118.7 122.65 0 0
385 123.9 127.65 0 0
390 128.55 132.55 0 0
395 133.55 137.65 0 0
400 138.55 142.65 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 158 161.35 157.77 22
105 152.95 156.45 170.75 2
110 149.05 150.4 149.95 60
115 143 146.5 155.89 1
120 138.2 141.45 160.35 75
125 133 136.5 146.25 28
130 128.25 130.8 143.79 82
135 123.2 125.8 139.56 12
140 118.3 120.85 117.68 131
145 113.25 115.85 129.05 15
150 108.35 111.5 108.32 112
155 103.3 106.6 109.4 30
160 98.4 100.9 103 192
165 93.35 96.55 94.19 46
170 88.4 91 88.78 128
175 83.4 86.05 100.51 104
180 78.5 81.7 77.48 191
185 73.45 76.8 73.99 236
190 68.55 71.25 68.2 212
195 63.55 66.9 68 430
200 59.55 61.1 60.83 1346
205 54.6 56.1 54.81 848
210 49.55 51.1 50.95 1242
215 44.95 46.05 45.97 1540
220 39.65 40.8 38.9 3342
225 35.9 36.1 36.4 2849
230 31.3 31.45 31.85 5762
235 26.85 27 27.2 3693
240 22.6 22.75 23.04 5760
245 18.6 18.75 18.73 5686
250 14.95 15.1 15 5484
255 11.7 11.85 11.78 37545
260 8.85 9 8.9 12424
265 6.5 6.6 6.55 9822
270 4.6 4.7 4.69 18713
275 3.2 3.3 3.25 21853
280 2.18 2.23 2.23 14412
285 1.47 1.51 1.5 9763
290 0.99 1.01 1.01 18687
295 0.67 0.69 0.68 8858
300 0.46 0.47 0.47 29573
305 0.32 0.34 0.33 5030
310 0.22 0.25 0.25 63603
315 0.16 0.18 0.18 2459
320 0.11 0.13 0.12 12713
325 0.09 0.1 0.08 1225
330 0.06 0.07 0.07 3006
335 0.03 0.05 0.03 446
340 0.02 0.05 0.03 2466
345 0.02 0.04 0.03 285
350 0.01 0.06 0.03 1691
355 0 0.23 0.05 37
360 0.01 0.1 0.03 876
365 0 0.38 0.03 3
370 0 0.1 0.02 9325
375 0 0.37 0.01 4
380 0.01 0.08 0.04 1013
390 0 0.04 0.02 927
400 0 0.01 0.01 6915
410 0 0.02 0.01 286
420 0 0.02 0.01 163
430 0 0.02 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2452

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.18 0.05 878
105 0 0.31 0.02 381
110 0 0.32 0.01 177
115 0 0.33 0.01 61
120 0 0.34 0.01 160
125 0 0.34 0.03 677
130 0.01 0.03 0.02 480
135 0 0.1 0.02 502
140 0.01 0.06 0.03 1167
145 0.01 0.24 0.03 1655
150 0.01 0.04 0.03 569
155 0.01 0.05 0.01 468
160 0.02 0.09 0.03 3399
165 0.02 0.05 0.05 1490
170 0.03 0.05 0.04 1305
175 0.04 0.06 0.05 2647
180 0.05 0.07 0.06 3912
185 0.07 0.09 0.08 3507
190 0.08 0.11 0.1 1475
195 0.11 0.13 0.12 1983
200 0.15 0.16 0.16 5963
205 0.2 0.22 0.21 4249
210 0.28 0.29 0.29 6017
215 0.39 0.42 0.4 3362
220 0.57 0.59 0.55 17538
225 0.82 0.85 0.83 13628
230 1.19 1.22 1.21 11020
235 1.71 1.75 1.72 3797
240 2.44 2.48 2.45 7054
245 3.4 3.5 3.45 10137
250 4.75 4.85 4.78 10477
255 6.45 6.6 6.45 7103
260 8.6 8.75 8.64 7231
265 11.25 11.4 11.2 11050
270 14.4 14.55 14.45 9654
275 17.95 18.2 18.2 13899
280 21.95 22.2 21.93 3406
285 26.1 26.55 25.87 1946
290 30.7 31.3 32.15 794
295 35.2 36.25 30.9 918
300 39.55 41.85 40.1 191
305 44.45 46.85 30.9 1
310 50.15 51.15 49.05 4
315 54.5 56.6 39.55 0
320 59.55 61.6 41.68 0
325 64.5 66.6 48.72 0
330 69.55 71.6 72.15 6
335 74.5 76.6 61.32 0
340 79.55 81.6 85.35 0
345 84.5 86.6 0 0
350 89.5 91.6 102.19 0
355 94.5 96.6 0 0
360 99.55 101.55 0 0
365 104.5 106.85 0 0
370 109.5 111.6 0 0
375 114.5 116.6 0 0
380 119.55 121.6 0 0
390 129.55 131.6 0 0
400 139.55 141.6 0 0
410 149.55 151.6 0 0
420 159.5 161.6 0 0
430 169.5 171.6 0 0
440 179.5 181.6 0 0
450 189.5 191.6 177.25 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 147.75 151.7 0 0
120 137.85 141.7 0 0
125 132.9 136.55 0 0
130 127.95 131.55 0 0
135 122.95 126.55 0 0
140 118 121.6 0 0
145 113 116.6 0 0
150 107.95 112 0 0
155 103 106.95 0 0
160 98.1 101.7 0 0
165 93.05 97 0 0
170 88.15 91.8 0 0
175 83.2 86.8 0 0
180 78.2 81.85 0 0
185 73.25 76.85 0 0
190 68.3 72.25 0 0
195 63.3 67.25 0 0
200 58.45 62.1 0 0
205 53.55 57.15 0 0
210 49.1 52.3 48.07 4
215 44 47.5 46.2 0
220 39.15 41.25 0 0
225 34.5 38.1 33.78 1
230 29.95 32.3 32.18 0
235 25.6 28.9 27.95 3
240 21.4 24.5 22.75 7
245 18.55 20.4 19.17 4
250 14.75 16.45 14.7 27
255 11.75 13.65 12.19 41
260 8.9 10.85 9.53 28
265 6.5 8.4 7.65 97
270 4.8 6.1 5.22 32
275 3.3 4.2 3.98 39
280 2.22 3.15 2.75 142
285 1.1 2.03 1.08 20
290 1 1.52 1.4 2
295 0.85 1.28 0.85 19
300 0.61 0.68 0.66 2
305 0 2.56 0.49 0
310 0 2.44 0 0
315 0 2.36 0 0
320 0 2.3 0 0
325 0.01 2.25 0 0
330 0 1.92 0 0
335 0 2.2 0 0
340 0 2.18 0 0
345 0 2.17 0 0
350 0 2.16 0 0
355 0 2.15 0 0
360 0 2.14 0 0
365 0 2.14 0 0
370 0 2.14 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 2.13 0 0
150 0 2.13 0 0
155 0 2.13 0 0
160 0 0.25 0 0
165 0 0.3 0 0
170 0 0.2 0 0
175 0 0.2 0 0
180 0 0.79 0 0
185 0 1.08 0 0
190 0 0.88 0.06 5
195 0 2.19 0.19 25
200 0 1.92 0 0
205 0 2.3 0.32 133
210 0.17 0.51 0.4 103
215 0 1.5 0.59 16
220 0 0.95 0.75 18
225 0 1.77 1.49 44
230 1.2 1.82 1.56 136
235 1.9 2.52 2.11 39
240 2.22 3.5 2.9 14
245 2.34 4.7 3.9 12
250 4.1 5.85 4.49 13
255 5.7 7.55 7.1 52
260 8.05 11.2 9.6 19
265 10.5 13.3 11.77 1
270 14 17 14.75 2
275 17.3 18.95 18.09 0
280 20.5 24.15 22.65 0
285 24.75 28.5 0 0
290 29.35 33 0 0
295 34.1 37.7 0 0
300 38.95 42.6 40.44 0
305 43.55 47.65 0 0
310 48.6 52.6 0 0
315 53.55 57.65 0 0
320 58.55 62.6 0 0
325 63.55 67.65 0 0
330 68.9 72.55 0 0
335 73.95 77.35 0 0
340 78.95 82.55 0 0
345 83.95 87.55 0 0
350 88.95 92.55 0 0
355 93.95 97.55 0 0
360 98.75 102.55 0 0
365 103.75 107.55 0 0
370 108.75 112.55 0 0
375 113.7 117.55 0 0
380 118.95 122.15 0 0
385 123.95 127.55 0 0
390 128.95 132.25 0 0
395 133.95 137.55 0 0
400 138.55 142.6 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 168.1 171.45 167.72 136
95 163.1 166.85 118.29 8
100 158.15 161.9 158.12 53
105 153.2 156.95 169.32 31
110 148.2 151.95 147.95 21
115 143.45 146.8 156.19 190
120 138.5 141.8 139.9 73
125 133.5 136.85 146 130
130 128.55 131.95 149.09 226
135 123.5 126.8 129.2 283
140 118.65 121.95 119.12 158
145 113.7 117.15 118.75 263
150 108.75 112.2 109.04 497
155 103.65 107.25 108.64 214
160 98.85 102.3 98.1 437
165 93.9 97.25 100.29 270
170 89.55 91.4 88.3 765
175 84 87.5 98.42 461
180 79.65 81.5 78.36 636
185 75.6 76.65 74.15 676
190 69.9 71.65 69.8 726
195 65.05 67.1 63.06 1827
200 60.75 61.75 61.75 5558
205 54.75 57.9 60.02 7
210 51.15 51.9 51.97 4462
215 46.65 47.2 47 1030
220 42 42.4 42.15 5113
225 37.55 38 37.9 58
230 33.15 33.4 33.45 6051
235 28.9 29.2 29.55 419
240 24.9 25.15 24.79 12482
245 20.85 21.3 21.15 374
250 17.65 17.8 17.8 14314
255 14.45 14.6 14.3 2023
260 11.6 11.75 11.7 13096
265 9.15 9.3 9.22 2778
270 7.1 7.2 7.2 16372
275 5.35 5.5 5.49 6812
280 4.05 4.1 4.1 49147
285 2.99 3.05 3.02 4413
290 2.2 2.23 2.23 13725
295 1.59 1.64 1.63 6661
300 1.18 1.2 1.21 34020
305 0.87 0.89 0.87 3378
310 0.64 0.67 0.66 7631
315 0.48 0.51 0.51 952
320 0.36 0.39 0.37 10304
325 0.28 0.3 0.29 642
330 0.21 0.24 0.23 3165
335 0.16 0.19 0.17 116
340 0.12 0.15 0.13 1751
345 0.07 0.11 0.11 287
350 0.07 0.09 0.09 3022
360 0.04 0.07 0.05 1694
370 0.04 0.06 0.05 13809
380 0.02 0.11 0.02 1597
390 0.02 0.33 0.03 250
400 0.01 0.07 0.03 1516
410 0 0.31 0.02 123
420 0.01 0.3 0.06 154
430 0.01 0.3 0.03 137
440 0 0.08 0.01 289
450 0 0.05 0.01 1507

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1064
95 0 0.28 0.01 259
100 0 0.11 0.01 794
105 0 0.1 0.02 842
110 0 0.29 0.02 516
115 0 0.3 0.02 498
120 0 0.14 0.03 626
125 0.02 0.08 0.05 1150
130 0.01 0.12 0.06 314
135 0.01 0.04 0.03 764
140 0.02 0.15 0.04 1629
145 0.03 0.05 0.05 804
150 0.04 0.25 0.05 2672
155 0.05 0.07 0.07 3301
160 0.06 0.09 0.07 5174
165 0.07 0.1 0.09 3836
170 0.08 0.12 0.1 9931
175 0.12 0.13 0.12 6325
180 0.16 0.17 0.16 5714
185 0.19 0.21 0.22 3460
190 0.25 0.27 0.26 8905
195 0.33 0.35 0.43 6920
200 0.43 0.46 0.43 8163
205 0.57 0.6 0.59 175
210 0.76 0.79 0.76 14303
215 1.02 1.07 1.02 610
220 1.33 1.38 1.34 20243
225 1.78 1.83 1.77 1036
230 2.37 2.39 2.33 12514
235 3.05 3.15 3.1 1273
240 4 4.1 4 14372
245 5.2 5.3 5.1 2777
250 6.7 6.8 6.85 26474
255 8.5 8.6 8.45 2855
260 10.65 10.8 10.7 14701
265 13.2 13.35 13.35 3648
270 16.15 16.35 15.85 7049
275 19.5 19.65 19.31 898
280 23.2 23.45 22.95 4238
285 27 27.55 27.4 134
290 31.25 31.75 31.15 836
295 35.75 36.4 26.3 88
300 40.35 41.3 40.3 1643
305 44.75 46.65 37.44 89
310 49.4 51.9 53 4
315 54.35 56.8 0 0
320 59.45 61.7 63.02 47
325 64.4 66.7 67.1 0
330 69.45 71.75 55.5 0
335 74.4 76.7 0 0
340 79.45 81.75 59.48 0
345 84.35 86.7 0 0
350 89.5 91.75 0 0
360 99.45 101.75 92.47 0
370 109.45 111.7 0 0
380 119.45 121.7 0 0
390 129.5 131.7 0 0
400 139.4 141.7 0 0
410 149.45 151.65 0 0
420 159.45 161.7 0 0
430 169.5 171.65 0 0
440 179.5 181.65 0 0
450 189.4 191.75 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 138.85 141.75 139.4 7
125 134 136.9 130.76 6
130 129.1 132.5 138.35 178
135 125.05 126.4 126.3 1883
140 119.15 122.6 133.61 94
145 114.2 117.45 143.41 31
150 109.25 112.75 125 45
155 105.05 107.05 127.36 602
160 99.5 102.9 99.65 3
165 94.5 97.4 107.46 7
170 89.65 92.45 99.45 563
175 84.75 88.2 83.3 68
180 79.85 83.35 78.99 124
185 75 77.65 106 29
190 70.2 72.8 71.77 69
195 65.45 68 71 249
200 60.9 63.2 62.2 367
205 56.85 58.25 55.25 199
210 52.45 53.2 52.37 960
215 48.05 48.45 48.2 2476
220 43.6 44 43.7 3535
225 39.25 39.6 39.6 954
230 35 35.35 35.07 935
235 30.9 31.15 31.4 2281
240 27.05 27.25 26.95 3340
245 23.35 23.5 23.25 3486
250 19.95 20.1 20.14 3095
255 16.8 16.95 16.85 1172
260 13.95 14.1 14.1 5631
265 11.45 11.55 11.45 2679
270 9.25 9.35 9.35 4375
275 7.35 7.5 7.3 4397
280 5.8 5.9 5.95 4135
285 4.5 4.6 4.45 5104
290 3.5 3.6 3.55 6298
295 2.7 2.75 2.76 6584
300 2.07 2.11 2.09 6854
305 1.58 1.62 1.6 7358
310 1.21 1.25 1.24 3383
315 0.93 0.96 0.91 2514
320 0.72 0.75 0.78 2535
325 0.56 0.59 0.58 2508
330 0.44 0.46 0.41 2932
335 0.34 0.37 0.34 115
340 0.26 0.29 0.28 1187
345 0.21 0.24 0.2 100
350 0.18 0.19 0.19 4060
360 0.1 0.13 0.12 2294
370 0.06 0.09 0.08 3022
380 0.04 0.07 0.05 1445
390 0.02 0.05 0.03 356
400 0.02 0.24 0.03 12534
410 0 0.23 0.04 30
420 0 0.23 0.01 241
430 0 0.22 0.02 10
440 0 0.22 0.01 189
450 0 0.02 0.02 886

Puts

Strike Bid Ask Last Price Open Interest
120 0.02 0.05 0.03 1527
125 0 0.25 0.04 233
130 0.01 0.13 0.05 413
135 0.02 0.26 0.11 62
140 0.05 0.08 0.06 117
145 0.04 0.09 0.1 78
150 0.08 0.11 0.11 799
155 0.1 0.13 0.15 64
160 0.13 0.16 0.15 164
165 0.17 0.19 0.22 64
170 0.2 0.24 0.23 144
175 0.26 0.29 0.32 193
180 0.3 0.36 0.42 420
185 0.42 0.45 0.5 359
190 0.53 0.56 0.54 742
195 0.67 0.71 0.68 820
200 0.86 0.89 0.86 5507
205 1.09 1.12 1.08 887
210 1.37 1.41 1.36 1332
215 1.73 1.79 1.73 4095
220 2.19 2.23 2.24 2692
225 2.76 2.82 2.74 7809
230 3.45 3.55 3.41 3109
235 4.3 4.4 4.28 3882
240 5.4 5.5 5.3 5244
245 6.7 6.8 6.55 4475
250 8.25 8.35 8.3 3828
255 10.1 10.2 10.15 2121
260 12.25 12.4 12.32 2212
265 14.75 14.9 14.82 2039
270 17.6 17.75 17.45 1747
275 20.75 20.95 20.5 1928
280 24.3 24.5 24.55 918
285 28.1 28.4 30.1 591
290 31.95 32.5 32.45 284
295 36.25 36.85 36.36 274
300 40.75 41.45 40.59 350
305 44.75 46.7 42.92 190
310 49.75 51.7 37.05 382
315 54.25 56.9 41.45 5
320 59.35 61.85 43.44 0
325 64.4 66.9 51.65 0
330 69.45 71.85 51.46 0
335 74.65 76.9 0 0
340 79.35 81.85 57 0
345 84.65 86.9 0 0
350 89.4 91.85 76.33 1
360 99.35 101.85 86.35 0
370 109.35 111.85 0 0
380 119.3 121.85 0 0
390 129.4 131.85 0 0
400 139.3 141.85 0 0
410 149.3 151.85 0 0
420 159.3 161.85 0 0
430 169.3 171.85 0 0
440 179.3 181.85 166.6 0
450 189.3 191.85 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 252.6 256.35 272.85 12
10 247.65 251 265.39 2
15 242.7 246 257.64 4
20 237.7 241.45 253.29 0
25 232.75 236.5 0 0
30 227.8 231.55 243.47 3
35 223.1 226.45 223.03 4
40 217.95 221.7 223.13 1
45 213 216.75 213.27 0
50 208.05 211.85 223.57 2
60 198.2 201.85 214.76 25
70 188.35 192 196.6 2
80 178.5 182.25 190.93 1
85 173.55 177.3 188.62 2
90 168.65 172.35 183.1 34
95 163.7 167.45 177.32 2
100 158.8 162.25 168.45 16
105 153.9 157.2 168.4 3
110 149.05 151.85 148.67 2
115 144.05 147.75 157.61 2
120 139.05 142.65 154.72 30
125 134.35 137.2 151.61 103
130 129.25 132.6 146.67 141
135 124.35 127.45 141.12 11
140 119.6 123.05 135.31 88
145 115.55 117.15 115.71 25
150 109.7 112.6 108.83 168
155 105.3 107.65 105.25 501
160 99.95 103.45 115.57 86
165 95.8 97.8 104.3 734
170 90.25 93.1 105.81 21
175 86.5 87.65 86 35
180 80.6 83.45 81.08 55
185 75.85 78.5 75.56 111
190 71.35 73.75 74.55 40
195 66.7 69.1 94.44 196
200 62.75 64.1 62.48 372
205 58.55 59.1 56.35 10
210 54.1 54.55 54.95 1135
215 49.6 50.1 50.25 49
220 45.35 45.7 45.18 1061
225 41.05 41.55 41.65 47
230 37.05 37.45 37.13 1224
235 33.15 33.4 32.19 93
240 29.45 29.65 29.65 5195
245 25.95 26.1 26.12 153
250 22.6 22.8 23.09 3044
255 19.55 19.7 19.85 332
260 16.75 16.85 16.65 2960
265 14.15 14.3 14.2 330
270 11.9 12.05 12.25 3312
275 9.9 10 10 773
280 8.15 8.3 8.41 3267
285 6.65 6.8 6.9 331
290 5.4 5.55 5.38 3760
295 4.4 4.5 4.4 952
300 3.55 3.6 3.6 9218
305 2.85 2.9 2.87 848
310 2.28 2.32 2.39 4256
315 1.83 1.87 1.89 338
320 1.46 1.49 1.45 9047
325 1.16 1.2 1.21 308
330 0.93 0.97 0.99 1692
335 0.75 0.78 0.78 113
340 0.6 0.63 0.63 1785
345 0.48 0.51 0.46 65
350 0.38 0.41 0.41 3694
360 0.24 0.28 0.27 378
370 0.15 0.19 0.18 1447
380 0.09 0.13 0.12 908
390 0.06 0.09 0.08 2086
400 0.04 0.07 0.06 6114
410 0.03 0.25 0.05 351
420 0.02 0.24 0.02 169
430 0.01 0.23 0.03 126
440 0.01 0.22 0.05 94
450 0.01 0.05 0.01 1523

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.21 0.02 1047
15 0 0.21 0.01 3
20 0 0.21 0.01 1
25 0 0.21 0.01 2
30 0 0.21 0.01 51
35 0 0.22 0.01 66
40 0 0.42 0.01 145
45 0 0.22 0.02 47
50 0 0.22 0.01 1013
60 0 0.42 0.01 110
70 0 0.22 0.02 76
80 0 0.22 0.03 13
85 0 0.22 0.11 22
90 0 0.23 0.1 6
95 0 0.23 0.03 15
100 0 0.24 0.04 142
105 0 0.84 0.05 32
110 0 0.25 0.05 74
115 0.01 0.26 0.09 24
120 0.02 0.27 0.06 141
125 0.03 0.28 0.11 36
130 0.08 0.1 0.11 665
135 0.09 0.12 0.12 104
140 0.12 0.15 0.13 116
145 0.11 0.17 0.16 133
150 0.18 0.21 0.21 1562
155 0.22 0.25 0.25 625
160 0.28 0.31 0.34 264
165 0.35 0.37 0.38 426
170 0.43 0.46 0.53 713
175 0.53 0.56 0.6 1029
180 0.66 0.7 0.83 2635
185 0.82 0.85 0.91 407
190 1.01 1.04 1.05 2213
195 1.25 1.32 1.5 930
200 1.54 1.57 1.58 1787
205 1.8 1.96 2.21 15
210 2.3 2.35 2.32 5207
215 2.74 2.94 2.8 273
220 3.4 3.5 3.35 2225
225 4.15 4.25 4.2 2442
230 5 5.1 4.95 5078
235 6.05 6.15 5.98 476
240 7.25 7.4 7.15 6641
245 8.7 8.8 8.75 638
250 10.35 10.45 10.51 8130
255 12.2 12.35 12.15 558
260 14.35 14.5 14.15 7491
265 16.8 16.95 16.55 750
270 19.55 19.7 20.51 2673
275 22.6 22.75 24.5 135
280 25.9 26.1 25.53 10422
285 29.5 29.7 29.83 72
290 33.35 33.55 33.73 743
295 37.15 37.8 34.2 142
300 41.45 42.05 42 447
305 45.9 46.55 44.34 19
310 50.5 51.3 53.45 165
315 54.75 56.75 51.55 100
320 59.7 61.9 62.3 40
325 64.35 66.95 65.9 12
330 69.65 71.9 63.38 0
335 74.65 76.95 0 0
340 79.45 81.9 61 0
345 84.6 86.95 0 0
350 89.65 91.9 89.8 2
360 99.65 101.9 99.82 0
370 109.65 111.9 0 0
380 119.45 121.9 0 0
390 129.4 131.9 136.95 0
400 139.35 141.9 153 0
410 149.65 151.9 0 0
420 159.25 162.1 0 0
430 169.65 171.9 0 0
440 179.65 181.9 0 0
450 189.65 191.9 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 252.6 256.35 264.05 3
10 247.65 251 0 0
15 242.6 246.2 257.65 5
20 237.7 241.45 0 7
25 233.8 235.45 234.48 3150
30 227.8 231.55 240.3 8
35 223.1 226.65 235.42 3
40 217.95 221.6 230.45 7
45 213 216.75 209.45 3
50 208.65 211.15 212.25 641
55 203.2 206.95 220.08 152
60 198.3 202.05 209.2 142
65 193.35 197.1 205.2 52
70 188.65 191.85 187.92 427
75 183.75 187.3 194.37 306
80 178.6 182.4 193.36 308
85 173.8 177.1 186.37 140
90 169.75 171.5 168.52 1722
95 164.05 167 179.77 309
100 160.15 161.7 160.1 2260
105 154.35 157.05 175.55 189
110 149.45 152.15 148.08 232
115 144.45 147.25 169.11 228
120 139.6 142.4 152.06 465
125 134.65 137.65 139.34 151
130 129.85 132.6 135.29 204
135 125.25 127.55 129.43 742
140 120.4 122.65 125.32 672
145 115.15 118.45 120.07 275
150 110.75 112.95 109.85 894
155 105.55 108.95 109.35 570
160 101.1 103.2 110.34 1165
165 96.3 98.4 97.04 664
170 92.15 93.4 93.3 2000
175 86.6 88.95 87.1 439
180 82.45 83.85 80.95 1579
185 77.8 79.3 76.05 989
190 73.6 74.05 72.85 5080
195 69 69.45 69.2 2740
200 64.5 64.85 64.81 6649
205 59.95 60.4 59.45 3993
210 55.6 55.95 56.5 5396
215 51.3 51.65 50.82 3739
220 47.15 47.4 47.45 5858
225 43.05 43.3 43.75 2896
230 39.1 39.35 39.69 10118
235 35.3 35.55 35.74 6768
240 31.7 31.9 32.1 6566
245 28.25 28.4 28.75 3299
250 25 25.15 24.85 18130
255 21.95 22.1 22.25 3615
260 19.1 19.25 18.95 6450
265 16.5 16.65 16.7 4829
270 14.15 14.3 14.3 15136
275 12.05 12.2 12.2 6932
280 10.2 10.35 10.2 12600
285 8.6 8.7 8.75 5278
290 7.15 7.3 7.35 10536
295 6 6.1 6.1 517
300 4.95 5.05 4.98 20258
305 4.1 4.2 4.27 3852
310 3.4 3.45 3.49 10746
315 2.81 2.86 2.79 609
320 2.31 2.34 2.29 9858
325 1.9 1.95 1.87 366
330 1.56 1.59 1.61 5450
335 1.28 1.32 1.3 686
340 1.05 1.08 1.05 8428
345 0.87 0.9 0.82 156
350 0.71 0.74 0.69 2695
360 0.48 0.5 0.49 2246
370 0.32 0.35 0.34 769
380 0.22 0.25 0.23 455
390 0.15 0.18 0.15 9999
400 0.09 0.13 0.13 2446
410 0.06 0.09 0.05 199
420 0.04 0.07 0.09 371
430 0.03 0.25 0.05 1225
440 0.02 1.01 0.03 25
450 0.02 0.1 0.02 756

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 4501
10 0 0.22 0.01 37
15 0 0.22 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.22 0.02 2514
50 0 0.21 0.01 2773
55 0 0.22 0.02 1572
60 0 0.22 0.06 87
65 0 0.22 0.04 95
70 0 0.22 0.02 80
75 0 0.23 0.06 134
80 0.02 0.05 0.03 1039
85 0.01 0.05 0.03 888
90 0.02 0.24 0.05 636
95 0.02 0.45 0.05 701
100 0.04 0.26 0.05 2244
105 0.05 0.27 0.07 1746
110 0.06 0.28 0.07 2171
115 0.07 0.1 0.1 2390
120 0.1 0.12 0.11 2558
125 0.11 0.14 0.15 1452
130 0.13 0.17 0.15 1461
135 0.16 0.19 0.19 1439
140 0.2 0.23 0.24 3592
145 0.24 0.27 0.29 5624
150 0.3 0.33 0.33 9769
155 0.37 0.4 0.37 3265
160 0.45 0.48 0.55 10881
165 0.56 0.59 0.65 5749
170 0.68 0.71 0.79 8315
175 0.83 0.86 0.82 5241
180 1.01 1.04 1.04 10937
185 1.23 1.26 1.22 8015
190 1.49 1.53 1.48 10802
195 1.81 1.84 2.12 10225
200 2.17 2.21 2.15 9920
205 2.62 2.66 2.65 4751
210 3.1 3.2 3.1 7575
215 3.75 3.8 3.8 3976
220 4.45 4.55 4.45 9818
225 5.3 5.4 5.25 3788
230 6.25 6.4 6.3 8160
235 7.4 7.5 7.45 7361
240 8.7 8.85 8.75 15069
245 10.2 10.3 10.1 6687
250 11.9 12 11.95 7994
255 13.8 13.95 13.85 3824
260 15.95 16.1 16.05 7270
265 18.35 18.5 18.6 3222
270 21 21.15 20.82 3048
275 23.95 24.1 23.5 3019
280 27.15 27.35 26.88 1625
285 30.6 31.55 30.32 569
290 34.1 34.6 33.95 1702
295 37.35 38.65 25.6 151
300 42.05 42.8 44.45 205
305 46.35 47.15 36.8 0
310 50.8 51.65 52.25 136
315 55.45 56.35 39.8 10
320 59.5 61.65 57.5 54
325 64.45 66.9 56.05 0
330 69.35 71.8 72.2 29
335 74.65 76.9 0 0
340 79.4 81.85 77.06 0
345 84.65 86.9 0 0
350 89.55 91.85 87.36 0
360 99.4 101.85 74.28 0
370 109.35 111.85 0 0
380 119.35 121.85 127 0
390 129.3 131.85 144 0
400 139.35 141.85 113.64 0
410 149.3 151.85 0 0
420 159.45 161.85 0 0
430 169.3 172.05 0 0
440 179.3 181.85 0 0
450 189.3 192.05 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 101.2 104.55 100 16
165 96.4 99.75 0 0
170 92.75 94.3 92.5 0
175 86.95 90.3 102.81 14
180 82.45 85.4 81.55 15
185 78.65 80.3 78.8 7
190 74.1 75.3 72.4 1
195 69.85 70.65 68.45 4
200 65.3 66.15 63.4 29
205 60.9 61.75 59.73 31
210 56.6 57.4 54.8 56
215 52.4 53.2 50.17 27
220 48.25 49.05 47.27 110
225 44.5 44.9 44.7 37
230 40.35 41.15 40.9 209
235 36.85 37.3 37.32 66
240 33.3 33.7 33.8 124
245 29.8 30.35 30.55 104
250 26.7 26.95 27 207
255 23.7 23.95 24.25 360
260 20.9 21.05 21.1 511
265 18.25 18.45 18.7 348
270 15.9 16.05 15.85 823
275 13.7 13.9 13.8 623
280 11.8 11.95 12.05 672
285 10.1 10.25 10.3 607
290 8.6 8.7 8.75 527
295 7.25 7.4 7.3 1197
300 6.15 6.25 6.2 1984
305 5.15 5.3 4.8 1281
310 4.3 4.45 4.5 419
315 3.5 3.75 3.8 159
320 3 3.2 3.15 269
325 2.5 2.63 2.59 222
330 2.08 2.28 2.1 201
335 1.73 1.93 1.68 37
340 1.44 1.56 1.56 179
345 1.22 1.38 1.31 47
350 1.05 1.17 1.1 127
355 0.83 0.99 1 26
360 0.7 0.85 0.77 61
365 0.62 0.73 0.6 92
370 0.47 0.63 0.51 56
380 0.37 0.47 0.37 80
390 0.26 0.35 0.27 18
400 0.12 0.22 0.2 56
410 0.07 0.17 0.17 39

Puts

Strike Bid Ask Last Price Open Interest
160 0.61 0.69 0.71 605
165 0.74 0.85 0.78 96
170 0.85 1.01 1.07 232
175 1.1 1.21 1.11 75
180 1.25 1.42 1.55 1235
185 1.55 1.71 1.65 50
190 1.86 1.98 2.2 236
195 2.16 2.34 2.65 87
200 2.67 2.76 3.13 1259
205 3.2 3.3 3.2 464
210 3.7 3.9 4.35 192
215 4.45 4.55 4.53 362
220 5.25 5.35 5.3 2171
225 6.15 6.25 6.05 1370
230 7.2 7.3 7.3 1431
235 8.35 8.5 8.37 117
240 9.7 9.85 9.8 2657
245 11.25 11.4 11.1 905
250 12.95 13.1 12.84 328
255 14.9 15.05 14.79 353
260 17.05 17.2 17.15 219
265 19.15 19.6 19.2 196
270 22.05 22.25 23.35 161
275 24.95 25.15 25 91
280 27.35 28.45 27.8 215
285 31.1 31.8 31.32 48
290 34.85 35.45 25.75 31
295 38.5 39.3 34.7 18
300 42.5 43.35 41.83 19
305 46.75 47.65 46.75 1
310 51.05 52.05 52 1
315 54.9 57.4 37.53 1
320 59.6 62.05 49.05 1
325 64.4 67 50.6 29
330 69.5 72.05 53.76 0
335 74 77.3 56.7 0
340 79.5 82.05 60.46 0
345 84.45 87.1 0 0
350 89.5 92.2 0 0
355 94.4 97.1 0 0
360 99.5 102.05 0 0
365 104.2 107.15 0 0
370 109.5 112.05 0 0
380 119.45 122.05 0 0
390 129.45 132.05 0 0
400 139.1 142.25 0 0
410 149.45 152.1 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 150.2 153.2 148.7 5
115 145.1 148.7 118.75 116
120 140.25 143.75 155.93 6
125 135.65 138.5 143.75 99
130 130.8 133.6 131.02 87
135 125.95 129.05 148.95 7
140 121.15 124 142.88 252
145 116.2 119.7 131.48 20
150 111.75 115 110.1 78
155 106.7 109.6 107.45 22
160 102.1 105.1 126.57 110
165 97.4 100.2 107.56 86
170 92.75 95.5 107.96 74
175 88.05 90.9 107.25 20
180 84.3 85.9 82.87 32
185 79.75 81.35 94.33 58
190 75.75 76.5 85.5 65
195 71.15 72.05 74.85 99
200 66.95 67.5 67.3 183
205 62.5 63.4 77.32 2
210 58.5 58.9 58.8 311
215 54.15 54.9 55.13 20
220 50.3 50.9 51 222
225 46.2 46.95 47 168
230 42.65 43.15 42.8 723
235 38.9 39.5 38.87 38
240 35.6 35.95 35 608
245 32.25 32.65 31.6 271
250 29.15 29.4 29.35 1597
255 26.15 26.5 26.55 46
260 23.4 23.55 23.68 1172
265 20.8 20.95 20.46 95
270 18.4 18.55 18.69 1395
275 16.15 16.35 16.5 282
280 14.15 14.35 14.5 1946
285 12.35 12.5 12.65 286
290 10.75 10.9 10.78 1485
295 9.3 9.45 9.55 70
300 8.05 8.15 8 4075
305 6.9 7.1 6.7 104
310 5.95 6.05 6 11160
315 5.1 5.25 4.89 157
320 4.4 4.5 4.24 696
325 3.75 3.85 3.8 210
330 3.2 3.3 3.1 1212
335 2.78 2.84 2.8 62
340 2.38 2.44 2.2 800
345 2.04 2.1 2.24 19
350 1.75 1.81 1.59 184
360 1.3 1.35 1.3 151
370 0.97 1.01 0.93 228
380 0.72 0.76 0.69 132
390 0.54 0.59 0.51 40
400 0.41 0.45 0.37 127
410 0.3 0.35 0.51 104
420 0.23 0.28 0.42 12
430 0.18 0.22 0.57 2
440 0.13 0.18 0.52 4
450 0.1 0.14 0.1 624

Puts

Strike Bid Ask Last Price Open Interest
110 0.1 0.18 0.18 467
115 0.13 0.21 0.54 20
120 0.17 0.27 0.21 589
125 0.24 0.36 0.27 49
130 0.29 0.42 0.32 40
135 0.37 0.48 0.39 61
140 0.44 0.56 0.47 28
145 0.54 0.66 0.56 45
150 0.65 0.77 0.75 69
155 0.79 0.9 0.73 118
160 0.94 1.05 0.99 441
165 1.13 1.24 1.14 288
170 1.35 1.4 1.35 669
175 1.52 1.71 1.53 271
180 1.81 1.95 2.02 603
185 2.2 2.32 2.38 807
190 2.62 2.73 2.84 239
195 3.05 3.15 3.05 338
200 3.55 3.7 3.9 1267
205 4.15 4.3 4.75 33
210 4.85 4.95 5.38 850
215 5.6 5.75 5.7 24
220 6.5 6.65 6.63 1558
225 7.5 7.65 7.75 45
230 8.65 8.75 8.57 1787
235 9.9 10.05 9.8 525
240 11.35 11.5 11.25 1348
245 12.95 13.05 12.8 49
250 14.7 14.85 14.55 723
255 16.65 16.8 16.45 76
260 18.8 18.95 18.85 682
265 21.15 21.35 21 81
270 23.75 24 25.25 655
275 26.3 27.05 28.29 109
280 29.55 29.8 31.86 697
285 32.6 33.25 31.25 3
290 36.05 36.7 38.41 150
295 39.7 40.55 29.8 16
300 43.6 44.25 46.05 9948
305 47.6 48.55 35.4 3
310 51.85 52.8 40.96 84
315 56.25 57.25 0 0
320 60.75 61.85 63.6 57
325 65.4 66.55 57.05 15
330 69.55 71.85 59.15 46
335 74.4 77.15 62.12 0
340 79.15 82 62.53 0
345 84.45 87.15 0 0
350 89.5 92.05 71.3 0
360 99.5 102.05 74.3 0
370 109.5 112.05 95.11 1
380 119.5 122.05 133.25 0
390 129.45 132.1 0 0
400 139.45 142.1 0 0
410 149.45 152.1 0 0
420 159.45 162.1 0 0
430 169.35 172.1 0 0
440 179.05 182.15 172.79 0
450 189.25 192.15 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 208.45 212.2 213 21
55 203.6 207.35 224.2 65
60 198.9 202.5 204.3 13
65 193.85 197.6 164.78 1
70 189 192.75 168.21 3
75 184.4 187.55 188.22 182
80 179.55 182.7 197.3 125
85 174.5 178.05 158.77 29
90 169.65 173.2 185.68 25
95 165 168.1 181.35 10
100 160.2 162.9 160.74 108
105 155.35 158.05 170.96 15
110 150.3 153.9 154.15 32
115 145.7 148.75 158.05 28
120 140.65 143.7 156.68 61
125 136.45 138.75 152 736
130 131.05 134.55 131.35 14
135 126.5 129.85 131.4 12
140 121.65 125 139.1 58
145 116.8 120.25 125.39 37
150 112.05 115.05 116.5 82
155 107.35 110.05 133.79 76
160 103.6 104.95 104.6 97
165 98 100.9 114.86 71
170 93.45 96.05 102.74 137
175 89.55 91.95 93.75 176
180 85.15 86.85 84.1 233
185 80.8 82.35 92.26 97
190 76.6 77.4 86.3 367
195 72.35 72.95 71.11 892
200 68.1 68.55 69.05 1592
205 63.75 64.4 62.75 1293
210 59.75 60.1 59.52 2166
215 55.65 56.1 56.33 566
220 51.45 52.2 52.55 1509
225 47.9 48.3 48.7 705
230 44.25 44.55 43.15 2030
235 40.6 41 40.35 1616
240 37.25 37.5 37.75 3158
245 33.95 34.25 33.35 1158
250 30.8 31.05 31.45 3218
255 27.85 28.05 27.9 1163
260 25.05 25.2 25.4 3419
265 22.45 22.6 22.85 2481
270 20 20.15 20.25 1703
275 17.75 17.9 18.05 2810
280 15.7 15.8 15.6 3599
285 13.8 13.95 14.05 3067
290 12.1 12.25 12.27 4568
295 10.6 10.75 10.65 2059
300 9.25 9.4 9.25 16773
305 8.05 8.2 8.06 193
310 7 7.1 7.12 7720
315 6.1 6.2 5.87 195
320 5.25 5.4 5.45 1592
325 4.55 4.65 4.59 179
330 3.95 4.05 4.1 4203
335 3.45 3.55 3.5 249
340 2.99 3.05 3.08 662
345 2.6 2.65 2.43 18
350 2.26 2.3 2.34 1545
360 1.71 1.75 1.61 420
370 1.3 1.34 1.25 364
380 1 1.04 1.03 306
390 0.77 0.81 0.81 922
400 0.6 0.64 0.64 2006
410 0.47 0.5 0.44 67
420 0.37 0.4 0.41 210
430 0.29 0.32 0.45 41
440 0.23 0.26 0.23 70
450 0.18 0.21 0.26 196
460 0.14 0.18 0.19 151
470 0.1 0.15 0.56 2
480 0.09 0.12 0.11 54
490 0.07 0.1 0.09 5
500 0.05 0.09 0.07 44
510 0.04 0.07 0.05 19
520 0.03 0.26 0.05 94
530 0.03 0.24 0.02 1810

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.03 545
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.02 0.2 0.07 13
70 0 0.05 0.12 129
75 0 0.25 0.05 122
80 0.05 0.28 0.1 11
85 0.05 0.3 0.09 65
90 0.05 0.32 0.11 46
95 0.1 0.14 0.18 46
100 0.08 0.17 0.21 414
105 0.11 0.32 0.26 235
110 0.15 0.26 0.21 158
115 0.19 0.35 0.24 371
120 0.29 0.36 0.29 1174
125 0.29 0.46 0.35 34
130 0.41 0.49 0.43 795
135 0.49 0.61 0.53 133
140 0.54 0.71 0.54 244
145 0.65 0.82 0.62 585
150 0.84 0.9 0.83 2583
155 1 1.07 0.99 981
160 1.18 1.24 1.34 3460
165 1.39 1.47 1.45 2559
170 1.64 1.71 1.67 3165
175 1.92 2 1.92 1782
180 2.26 2.32 2.29 2064
185 2.63 2.7 2.79 3301
190 3.05 3.15 3.12 2358
195 3.55 3.65 3.95 3683
200 4.1 4.25 4.2 7600
205 4.75 4.9 4.84 4063
210 5.5 5.6 5.51 3484
215 6.35 6.45 6.4 2042
220 7.25 7.4 7.29 1564
225 8.35 8.45 8.25 2743
230 9.5 9.65 9.45 2373
235 10.8 10.95 10.85 1388
240 12.3 12.45 12.15 6160
245 13.9 14.05 13.75 1378
250 15.7 15.85 15.75 5552
255 17.65 17.8 17.55 3219
260 19.8 19.95 19.65 2122
265 22.15 22.3 21.9 2109
270 24.7 24.9 24.4 1466
275 27.15 27.9 27.3 412
280 30.1 30.9 32.26 404
285 33.25 34.1 32.45 356
290 36.85 37.45 35.52 218
295 40.25 41.1 38.72 109
300 44.25 44.8 42.05 680
305 47.95 48.9 49.47 2
310 52.1 53.15 44.14 46
315 56.4 57.5 0 0
320 60.85 62 47.72 81
325 65.35 67.3 51.84 1
330 69.65 71.85 73.45 188
335 74.45 77.1 60.41 1
340 79.4 82.15 66.1 0
345 83.95 87.35 82.22 1
350 89.4 92.15 73.13 0
360 99.4 102.15 87 0
370 109.4 112.15 0 0
380 119.35 122.15 103.77 0
390 129.4 132.2 0 0
400 139.4 142.2 127.18 0
410 149.4 152.2 0 0
420 159.4 162.2 147.75 0
430 169.4 172.25 0 0
440 179.4 182.25 0 0
450 189.4 192.25 0 0
460 198.9 202.45 0 0
470 209.4 212.25 0 0
480 219.4 222.3 0 0
490 229.4 232.3 0 0
500 239.4 242.35 0 0
510 249.2 252.35 0 0
520 259.2 262.35 0 0
530 268.8 272.35 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 252.65 256.35 264.64 2
10 247.65 251.35 252.73 1
15 242.7 246.2 186.06 5
20 237.85 241.2 240.1 5
25 233 236.7 184.65 2
30 228.15 231.85 199.1 10
35 223.25 227.05 240.37 1
40 218.4 222.2 161.68 5
45 213.65 217.4 0 57
50 209.5 211.85 225.28 1992
60 199.25 202.55 204.5 279
70 190.3 192.5 203 2524
80 180 183.35 202 398
85 175.25 178.55 197.23 652
90 170.45 173.8 168.61 496
95 165.65 169 182.05 106
100 161.75 163.75 163.28 3187
105 156.15 159.45 168.76 176
110 151.55 154.7 167.7 476
115 146.65 149.95 147.4 338
120 141.9 145.1 142 1310
125 137.15 140.5 152.42 426
130 133.4 135.25 132.28 1399
135 127.75 131.1 133.88 695
140 123.45 126.05 128 1065
145 118.45 121.8 123.13 476
150 113.85 116.6 118.71 500
155 109.4 112.1 111.01 305
160 105.5 107.2 104.27 1001
165 100.2 103.55 112.9 486
170 97 97.95 96.75 1136
175 92.7 93.55 91.97 846
180 88.4 89.1 91.44 968
185 84.05 84.8 83.47 1273
190 79.85 80.4 77.6 937
195 75.7 76.2 73.23 1123
200 71.6 72 71.99 23127
205 67.35 68.2 65.45 13
210 63.6 63.95 62.3 5879
215 59.5 60.35 59.95 57
220 56 56.35 55.87 3520
225 52.1 52.9 52.94 59
230 48.8 49.1 48.85 5160
235 45.2 45.9 45.9 50
240 42.05 42.35 42.2 6058
245 38.85 39.2 39.4 108
250 35.85 36.1 35.9 9759
255 32.85 33.3 33.1 83
260 30.2 30.4 30.25 4446
265 27.6 27.75 28.17 103
270 25.15 25.3 25.35 5751
275 22.85 23 23.05 249
280 20.65 20.85 20.64 4370
285 18.65 18.85 18.7 177
290 16.8 17 17.03 8386
295 15.1 15.3 15.1 256
300 13.55 13.7 13.7 9738
305 12.1 12.3 12.15 182
310 10.8 11 11.05 3643
315 9.6 9.85 9.85 1156
320 8.6 8.75 8.66 9198
325 7.7 7.85 7.75 1062
330 6.8 6.95 6.9 2231
335 6.1 6.25 6.25 78
340 5.4 5.55 5.45 1339
345 4.7 4.95 4.71 104
350 4.3 4.4 4.4 7245
360 3.4 3.5 3.4 2496
370 2.71 2.79 2.7 3230
380 2.17 2.27 2.11 1278
390 1.7 1.91 1.83 262
400 1.42 1.5 1.48 802
410 1.12 1.31 1.28 596
420 0.91 1.1 1 563
430 0.75 0.93 0.82 361
440 0.62 0.79 1.01 166
450 0.56 0.62 0.55 1648
460 0.42 0.59 0.59 20
470 0.35 0.52 0.37 42
480 0.29 0.46 0.49 72
490 0.24 0.41 0.4 44
500 0.2 0.36 0.23 228
510 0.17 0.35 0.29 45
520 0.14 0.32 0.17 332
530 0.17 0.37 0.18 1057

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 105
10 0 0.42 0.02 97
15 0 0.23 0.01 629
20 0 0.43 0.01 2871
25 0 0.44 0.03 597
30 0 0.24 0.04 1174
35 0 0.03 0.03 1401
40 0.02 0.45 0.03 289
45 0 0.66 0.03 673
50 0.03 0.04 0.05 4809
60 0.05 0.07 0.06 1546
70 0.1 0.73 0.11 177
80 0.14 0.18 0.16 3397
85 0.16 0.21 0.25 225
90 0.2 0.24 0.22 1653
95 0.24 0.28 0.26 2514
100 0.29 0.33 0.32 2032
105 0.35 0.39 0.4 2760
110 0.41 0.47 0.43 1510
115 0.49 0.53 0.49 1399
120 0.58 0.62 0.63 1601
125 0.68 0.74 0.63 3239
130 0.8 0.88 0.77 1083
135 0.94 0.99 0.97 1508
140 1.1 1.15 1.14 1290
145 1.29 1.34 1.32 1074
150 1.51 1.55 1.5 1946
155 1.76 1.8 1.91 805
160 2.04 2.08 2.02 3127
165 2.31 2.39 2.39 1421
170 2.71 2.76 2.81 2608
175 3.1 3.2 3.1 1547
180 3.55 3.65 3.61 3229
185 4.05 4.15 4.14 1592
190 4.65 4.75 4.75 2517
195 5.3 5.4 5.33 1838
200 6 6.1 6.14 11267
205 6.8 6.9 6.87 156
210 7.65 7.8 7.65 2742
215 8.65 8.8 8.7 73
220 9.75 9.9 9.7 9394
225 10.95 11.1 11 281
230 12.25 12.4 12.15 4489
235 13.7 13.85 13.6 211
240 15.25 15.45 15.19 8171
245 16.95 17.15 16.9 590
250 18.8 19 18.74 3013
255 20.8 21 20.65 157
260 23 23.15 22.85 3684
265 25.3 25.55 25.2 89
270 27.8 28.05 27.6 2620
275 30.2 30.95 30.69 168
280 33.3 33.55 34.05 2407
285 36.35 36.9 33.39 54
290 39.55 40.5 39.6 277
295 42.6 43.4 35.2 3
300 46.3 46.9 46.46 5199
305 49.85 50.8 44.9 14
310 53.75 54.75 44.34 68
315 57.75 58.8 49.67 3
320 61.95 63.05 49.1 73
325 66.3 67.45 63.85 5
330 70.8 71.95 61.35 136
335 75.35 76.65 0 0
340 79.5 82.05 65.8 276
345 84 87.15 71.06 2
350 89.35 92.2 74.9 20
360 99.35 102.2 86.05 0
370 109.3 112.2 91.17 0
380 119.3 122.25 101.61 0
390 129.3 132.25 120.22 0
400 138.9 142.25 115.05 0
410 149.3 152.25 140.2 0
420 159.25 162.25 0 0
430 169.25 172.3 0 0
440 178.8 182.5 0 0
450 188.8 192.3 176.02 0
460 198.8 202.35 185.84 0
470 208.8 212.5 0 0
480 218.75 222.35 0 0
490 229.1 232.4 0 0
500 238.8 242.4 0 0
510 248.8 252.4 0 0
520 258.8 262.4 0 0
530 268.8 272.4 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 252.65 256.35 250.22 21
10 247.6 251.35 259.24 58
15 242.85 246.4 252.65 188
20 237.95 241.55 240.01 24
25 233 236.75 172.1 5
30 228.2 231.95 192.4 4
35 223.4 227.15 0 5
40 218.6 222.35 231.83 39
45 213.8 217.55 213.4 2
50 209 212.75 219.85 76
60 199.45 203.2 204.55 123
70 189.85 193.6 195.15 149
80 180.35 183.95 172.8 333
85 175.6 178.9 191.75 107
90 170.8 174.15 187.03 309
95 166.05 169.4 181.25 24
100 161.3 164.65 160 413
105 156.55 159.9 157 62
110 151.85 155.15 150.68 211
115 147.1 150.45 146.75 77
120 142.55 146 141.85 559
125 137.7 141.05 137.25 268
130 133 136.35 132.05 325
135 128.95 131.1 137.25 1578
140 124.45 126.3 123.14 1564
145 119.95 121.65 119.71 6393
150 115.5 116.9 115.2 1695
155 110.1 113.2 112.25 144
160 105.45 108.5 104.5 679
165 101.85 103.45 103.35 324
170 97.85 98.8 98.7 878
175 93.6 94.25 93 1501
180 89.15 90 89.65 888
185 85.05 85.75 83.05 780
190 80.9 81.45 79.7 1078
195 76.5 77.4 76.87 691
200 72.7 73.05 72.64 13234
210 64.8 65.15 65.41 2181
220 57.25 57.6 57.89 6946
230 50.15 50.4 50 9110
240 43.45 43.7 43.65 7839
250 37.25 37.5 37.44 9673
260 31.6 31.85 31.55 14317
270 26.55 26.7 26.75 9268
280 22.05 22.2 22.14 25119
290 18.1 18.3 18.3 4494
300 14.75 14.95 14.93 24905
310 11.95 12.1 12.1 7199
320 9.65 9.75 9.8 11271
330 7.7 7.85 7.7 6313
340 6.2 6.3 6.35 2513
350 4.95 5.1 5.01 11303
360 4 4.05 4.05 2838
370 3.2 3.3 3.3 2110
380 2.61 2.67 2.72 1511
390 2.12 2.18 2.16 1303
400 1.73 1.79 1.78 3241
410 1.43 1.48 1.4 1310
420 1.19 1.24 1.23 1647
430 0.99 1.04 1.02 841
440 0.81 0.88 0.78 1063
450 0.71 0.74 0.74 15097
460 0.55 0.7 0.6 67
470 0.46 0.61 0.5 107
480 0.46 0.47 0.46 748
490 0.38 0.43 0.4 53
500 0.33 0.37 0.36 781
510 0.26 0.33 0.32 83
520 0.23 0.29 0.23 29
530 0.23 0.25 0.24 2234
540 0.18 0.23 0.16 380
550 0.17 0.21 0.19 2326

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.42 0.02 143
15 0 0.43 0.02 83
20 0 0.23 0.02 3437
25 0 0.24 0.03 2620
30 0 0.24 0.03 46
35 0 1.05 0.06 117
40 0 0.26 0.05 978
45 0 0.66 0.04 85
50 0.06 0.27 0.07 2737
60 0.08 0.71 0.13 623
70 0.08 0.15 0.13 150
80 0.12 0.2 0.18 699
85 0.19 0.24 0.2 153
90 0.24 0.28 0.26 1537
95 0.28 0.33 0.28 903
100 0.35 0.38 0.37 3638
105 0.41 0.45 0.46 2338
110 0.47 0.53 0.51 383
115 0.56 0.63 0.59 891
120 0.67 0.72 0.7 2614
125 0.78 0.85 0.81 794
130 0.92 0.97 0.95 3789
135 1.07 1.12 1.1 1479
140 1.25 1.3 1.35 2169
145 1.44 1.5 1.43 11118
150 1.68 1.74 1.68 4524
155 1.95 2 1.98 769
160 2.25 2.3 2.28 5695
165 2.59 2.65 2.67 4200
170 2.98 3.05 3 8677
175 3.4 3.5 3.44 3240
180 3.85 4 3.9 8588
185 4.4 4.55 4.45 5314
190 5 5.15 5.05 6316
195 5.7 5.8 5.7 3062
200 6.45 6.55 6.45 20130
210 8.2 8.35 8.2 12464
220 10.35 10.5 10.44 12053
230 12.9 13.05 12.91 8468
240 15.95 16.15 16 12322
250 19.55 19.75 19.65 10511
260 23.7 23.95 23.86 4483
270 28.55 28.75 28.65 2855
280 34 34.25 34.79 2368
290 40.15 40.45 41.09 1216
300 46.75 47.5 47.48 705
310 54.15 55.15 51.4 189
320 62.3 63.25 63 231
330 71 72.15 70.23 171
340 80.2 81.5 73.15 328
350 89.45 92.1 77.65 6
360 99.05 102.15 94.86 0
370 109.05 112.15 84.35 0
380 119.4 122.15 107.1 0
390 129.4 132.15 117.46 0
400 139.35 142.15 179 0
410 149.35 152.2 0 0
420 159.35 162.2 165 0
430 169.3 172.2 169.53 0
440 179.3 182.25 162.08 0
450 188.9 192.25 245.9 0
460 198.9 202.25 0 0
470 208.85 212.3 0 0
480 218.85 222.3 0 0
490 228.85 232.3 0 0
500 238.85 242.3 0 0
510 248.85 252.3 0 0
520 258.8 262.5 0 0
530 268.8 272.35 260.32 0
540 278.8 282.5 0 0
550 288.8 292.5 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 252.4 256.35 273 1
10 247.45 251.35 0 0
15 242.6 246.5 270.3 1
20 237.8 241.7 0 0
25 233.05 236.95 0 0
30 228.45 232.25 0 0
35 223.75 227.5 0 0
40 219 222.75 0 0
45 214.25 218 0 0
50 209.55 213.3 223.45 9
55 204.8 208.55 225.2 54
60 200.1 203.85 213 16
65 195.4 199.15 199.19 5
70 190.75 194.45 195.5 1
75 186.1 189.75 143 42
80 181.35 185.1 184.62 232
85 176.75 180.4 177 99
90 172.1 175.75 124.8 15
95 167.45 171.1 165.15 40
100 162.95 166.4 162.3 131
105 158.15 161.75 174.35 34
110 153.55 157.25 167.18 42
115 149 152.6 147.48 187
120 144.45 148 147.1 72
125 139.9 143.5 141.05 111
130 135.75 138.65 137.55 224
135 130.9 134.5 133.34 92
140 126.4 129.75 129 234
145 122 125.6 137.8 123
150 117.6 120.8 118.5 183
155 114.65 116.1 136.3 138
160 109.55 111.85 113.8 270
165 105.3 107.55 118 153
170 101.95 102.85 100.55 239
175 97 98.25 100.26 295
180 93.75 94.1 93.2 965
185 89.65 90.05 88.23 165
190 85.7 86.05 83.65 684
195 81.8 82.15 80.19 340
200 77.95 78.35 77.97 7196
210 70.55 70.85 70.77 4136
220 63.45 63.75 64.15 3929
230 56.75 57 57.27 3511
240 50.4 50.65 50.9 1138
250 44.5 44.75 44.9 2396
260 39 39.25 39.25 3030
270 33.95 34.2 34.45 3835
280 29.4 29.65 29.75 6765
290 25.3 25.5 25.35 1970
300 21.65 21.85 21.95 4024
310 18.45 18.65 18.47 1160
320 15.65 15.85 15.95 1552
330 13.25 13.4 13.55 2700
340 11.15 11.35 11.4 836
350 9.4 9.55 9.65 3076
360 7.9 8.1 8.15 401
370 6.65 6.85 6.4 267
380 5.6 5.8 5.75 217
390 4.75 4.9 4.77 340
400 4 4.15 4.02 990
410 3.35 3.55 3.4 291
420 2.84 3.05 2.82 356
430 2.41 2.66 3.43 545
440 2.06 2.3 2.56 303
450 1.84 1.92 1.9 1527
460 1.53 1.7 1.76 42
470 1.33 1.55 2.95 8
480 1.16 1.37 1.2 76
490 1.01 1.23 2.15 5
500 0.9 1.1 0.93 161
510 0.78 0.99 1 16
520 0.69 0.89 0.96 95
530 0.61 0.81 1.08 139
540 0.54 0.74 1.38 2
550 0.55 0.62 0.5 44

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.63 0.01 13
10 0 0.63 0.01 7
15 0 0.64 0.03 1
20 0 0.65 0.04 1
25 0 0.65 0.06 40
30 0 0.67 0.08 37
35 0 0.68 0.11 106
40 0 0.7 0 0
45 0.01 0.93 0.07 135
50 0.03 0.29 0.09 700
55 0.06 0.79 0.15 18
60 0.1 0.22 0.21 64
65 0.13 0.26 0.26 28
70 0.18 0.31 0.31 24
75 0.29 0.36 0.29 532
80 0.35 0.42 0.37 152
85 0.42 0.49 0.46 67
90 0.43 0.57 0.63 63
95 0.52 0.66 0.65 158
100 0.69 0.75 0.71 1268
105 0.81 0.94 1.09 431
110 0.95 1.02 1.02 82
115 1.1 1.17 1.07 48
120 1.28 1.35 1.21 454
125 1.48 1.55 1.57 596
130 1.7 1.78 1.6 409
135 1.96 2.03 1.66 465
140 2.25 2.29 2.28 154
145 2.57 2.64 2.6 309
150 2.92 2.98 2.97 2241
155 3.3 3.4 3.42 158
160 3.75 3.85 3.6 1261
165 4.2 4.3 4.55 1456
170 4.75 4.85 5.1 1572
175 5.3 5.45 5.39 894
180 6 6.1 6.35 2492
185 6.7 6.8 7.07 579
190 7.45 7.6 7.6 1063
195 8.3 8.45 8.25 2951
200 9.25 9.4 9.75 3950
210 11.35 11.5 11.25 1383
220 13.8 13.95 14.05 1591
230 16.65 16.85 16.84 1376
240 19.95 20.15 19.85 1730
250 23.7 23.95 23.65 1114
260 27.95 28.3 27.85 522
270 32.5 33 34.43 1078
280 38.05 38.4 36.55 1038
290 43.6 44.6 36.52 379
300 49.15 50.8 50.6 120
310 57.05 57.85 59.18 152
320 64.6 65.4 66.83 53
330 73.05 73.55 64.45 75
340 81.7 82.2 79.84 29
350 89.3 92.5 94.08 62
360 98.8 102.5 98.4 87
370 108.7 112.6 108.37 0
380 118.9 122.6 118.37 0
390 128.7 132.6 119.3 0
400 138.7 142.6 121.55 0
410 148.9 152.65 143.1 0
420 158.7 162.65 152.95 0
430 168.7 172.6 0 0
440 178.7 182.65 0 0
450 188.7 192.6 171.94 0
460 198.9 202.5 186.3 0
470 208.7 212.6 0 0
480 218.7 222.65 203.65 0
490 228.7 232.65 0 0
500 238.7 242.65 0 0
510 248.7 252.65 0 0
520 258.7 262.65 0 0
530 268.7 272.65 0 0
540 278.7 282.65 0 0
550 288.7 292.65 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 252 257 255.25 7
10 247 252 0 0
15 242 247 270 51
20 237.5 242.5 0 0
25 232.5 237.5 0 0
30 228 233 241.67 2
35 223.5 228.5 0 0
40 218.5 223.5 0 0
45 214 219 0 0
50 209.5 214.5 209.7 1402
55 205 210 209.98 422
60 200.5 205 213.78 352
65 195.5 200.5 210.3 157
70 191.5 196 196.33 226
75 187 191.5 200.22 130
80 182 187 186.22 203
85 177.5 182.5 194.25 326
90 173 178 188.3 118
95 168.5 173.5 183.26 80
100 164 169 165.95 383
105 160 164.5 173.77 99
110 155.5 160 161.5 204
115 151 155.5 168.5 386
120 146.5 151 162.29 307
125 142 147 158.74 440
130 138 142.5 143.66 368
135 133.5 138 148.91 99
140 129 133.85 140.9 515
145 125 129.5 130.15 593
150 121.55 125.5 123.7 791
155 116.5 121 131.5 167
160 114.1 115.55 125.12 346
165 109.9 111.55 111.7 372
170 105.9 107.55 105.5 647
175 102 103.6 111.11 441
180 98.15 99.7 99.4 952
185 94.35 95.9 95.75 2590
190 90.6 92.1 89.03 876
195 86.9 88.4 87.12 446
200 83.75 84.8 84.85 4327
205 79.75 81.3 80.27 1129
210 76.3 77.4 77.45 1117
215 72.9 74.35 71.4 1139
220 70 71.05 69 1545
225 66.3 67.75 67.62 2307
230 63.2 64.1 63.3 1859
235 60.3 61.6 59.7 535
240 57.3 58.6 57.57 758
245 54.45 55.45 55 615
250 51.65 52.9 52.3 4520
255 48.95 49.95 50 597
260 46.35 47.55 47.18 2741
265 43.8 44.8 44.05 826
270 41.4 42.4 42.03 2832
275 39.35 39.7 39.35 536
280 37.15 37.55 37.8 2079
285 35 35.75 35.01 699
290 32.95 33.85 32.75 2001
295 31.05 31.9 31.56 289
300 29.15 30 29.56 5710
305 27 28.2 27.95 763
310 25.7 26.05 26.15 749
315 24.1 25.4 23.4 1214
320 21.6 23.4 23 780
325 21.15 22.45 21.55 427
330 19.8 20.55 20.2 468
335 18.15 19.3 18.05 1727
340 16.95 18.05 17.75 259
345 16.2 16.95 16.55 100
350 14.7 15.85 15.16 889
355 12 17 13.7 1777
360 12.8 13.9 13.06 425
365 11.95 13.05 12.7 195
370 11.55 12.75 11.35 205
375 10.35 11.4 10.95 233
380 10.05 10.3 9.7 428
385 9.4 9.6 8.95 136
390 8.4 9.4 8.7 188
395 8.15 8.8 8.3 388
400 7.6 8.25 7.8 4775
405 6.8 7.75 7 78
410 6.3 7.25 6.5 96
415 5.9 7.45 6.8 81
420 5.5 6.4 6.35 308
425 5.1 6 5.65 147
430 4.75 5.6 5.65 332
435 4.45 6 4.95 201
440 4.15 5 4.65 8403
450 3.65 4.4 4.1 71
460 3.2 4.65 3.35 21
470 3 3.25 3.2 9
480 2.43 3.15 2.58 23
490 2.12 2.94 3.05 22
500 2.05 2.55 2.06 232
510 1.63 2.43 2.05 41
520 1.43 2.23 1.95 24
530 1.5 1.94 1.61 294
540 1.1 1.79 1.9 45
550 0.97 1.65 1.31 172

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.02 32
10 0 0.45 0 0
15 0 0.26 0 0
20 0 0.28 0 0
25 0 0.3 0.07 10
30 0 0.33 0 0
35 0 0.36 0 0
40 0 0.4 0 0
45 0 0.44 0.17 1
50 0.25 0.29 0.29 460
55 0.1 0.54 0.3 38
60 0.34 0.41 0.35 137
65 0.41 0.67 0.49 488
70 0.19 0.75 0.48 195
75 0.28 1.03 0.61 87
80 0.68 1.13 0.65 285
85 0.63 1.05 0.78 76
90 0.7 0.98 0.94 80
95 0.77 1.32 1 34
100 1.01 1.31 1.3 1322
105 1.12 1.68 1.46 113
110 1.61 1.69 1.47 849
115 1.55 2.32 1.71 878
120 1.81 2.59 1.96 555
125 2.1 2.89 2.02 513
130 2.71 4.1 2.25 255
135 3.05 3.5 2.65 284
140 3.4 4.6 2.97 2455
145 3.9 4.05 3.66 229
150 4.35 4.5 4.46 1126
155 4.9 5.05 4.05 323
160 5.45 5.6 5.65 941
165 5.8 6.5 6.5 1039
170 6.7 6.9 7.12 891
175 7.2 7.95 7.9 1587
180 8 8.8 8.8 2974
185 9.05 9.65 8.87 909
190 10 10.5 10.28 1269
195 11 11.2 11.26 1531
200 12.05 12.3 12.1 5322
205 13.2 13.45 13.34 379
210 14.4 15.15 14.5 1166
215 13.5 16.5 15.75 776
220 17.1 17.9 17.15 854
225 16.5 19.4 18.65 862
230 20 21 20.8 1802
235 21.9 22.75 21.9 674
240 23.65 24.55 24 1936
245 25.55 26.9 25.55 477
250 27.55 27.95 27.9 1119
255 29.65 30.6 30.56 403
260 31.9 32.3 32.3 834
265 34.2 34.65 35.15 330
270 34.5 37.6 38 640
275 39.2 40.15 38.57 395
280 41.9 42.85 41.25 1049
285 44.7 45.25 43.81 329
290 47.6 48.55 49.5 785
295 50.6 51.15 52.25 364
300 53.75 54.3 55.6 309
305 57.05 57.6 59.06 51
310 60.4 61 54.58 263
315 63.95 64.5 57.65 6
320 67.55 68.15 68.01 221
325 70.95 72.35 71.01 2
330 74.85 76.2 75 50
335 78.85 80.45 79.3 11
340 82.95 84.45 81.96 17
345 87.15 88.85 86.04 24
350 91.5 93.2 89.83 69
355 96 97.6 94.4 46
360 100.5 102.3 98.8 19
365 105.2 107.05 103.04 28
370 108.5 113 108.02 12
375 113.5 118 107.78 0
380 118.5 123 105.64 0
385 123 128 107.36 0
390 128.5 133 112.09 0
395 133.5 138 109.3 0
400 138.5 143 131.95 0
405 143.5 148 0 0
410 148 153 0 0
415 153 158 0 0
420 158.5 163 0 0
425 163.5 168 0 0
430 168 173 0 0
435 173 178 0 0
440 178 183 204.02 0
450 188 193 0 0
460 198 203 0 0
470 208 213 0 0
480 218 223 0 0
490 228 233 0 0
500 238 243 0 0
510 248 253 0 0
520 258 263 0 0
530 268 273 0 0
540 278 283 0 0
550 288 293 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 252 257 266.52 27
10 247 252 275.8 46
15 242 247 270.54 35
20 237.5 242.5 253 6
25 233 237.5 247.4 2
30 228 233 0 0
35 223.5 228.5 243.92 1
40 219 224 234 14
45 214.5 219.5 232.12 4
50 209.5 214.5 215.19 62
60 200.5 205.5 214.33 4
70 191.5 196.5 191.5 20
80 182.5 187.5 188 135
90 173.5 178.5 190 106
100 164.5 169.5 171 51
110 156 160.5 184.61 32
120 147 151.5 166.41 45
130 138.5 143 139 68
135 134 138.45 146.67 55
140 130 134.5 144.07 58
145 125.5 130 143.3 6
150 121.5 126 121.12 46
155 117.5 122 133.25 44
160 114.5 116.2 113.78 863
165 110.5 112.2 111 99
170 106.55 108.2 105.51 112
175 102.65 104.3 102.75 101
180 98.95 100.4 98 189
185 95.15 96.7 94.85 464
190 91.45 92.8 90.85 125
195 87.8 89 86.25 117
200 84.2 85.7 85.51 922
210 77.25 78.7 76.83 216
220 70.65 72 71.54 525
230 63.15 65.25 65.39 402
240 58.85 59.25 59.35 1024
250 53.3 53.6 53.89 1212
260 47.25 48.7 48.3 1697
270 43 43.4 43.53 2292
280 37.5 39.2 38.45 2203
290 34.25 35 34.62 1459
300 30.4 32.5 30.5 5202
310 26.95 27.25 27.46 916
320 23.8 24.15 24.1 1153
330 20.9 23.1 21.35 1015
340 18.35 19.7 18.7 2449
350 16.1 18.4 16.47 1240
360 13.6 14.75 13.8 1231
370 11.85 13 11.85 319
380 10.35 11.45 11.15 2799
390 9.5 9.75 9.45 216
400 7.9 8.55 8.45 1409
410 7.3 7.85 7 234
420 6.4 6.7 6.35 183
430 5.2 5.9 5.35 147
440 4.55 6.2 5 92
450 4.4 4.85 4.55 1798
460 3.8 4.65 4.1 42
470 3.05 3.65 3.42 107
480 2.7 3.25 3.12 89
490 2.36 3.1 2.9 61
500 0 2.9 2.36 543
510 1.81 2.53 2.31 848
520 1.85 2.32 1.98 765
530 1.8 2.09 1.85 1313

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.66 0.05 5
15 0 0.67 0.05 1
20 0 0.69 0.08 1
25 0 0.72 0.1 1
30 0 0.75 0.1 125
35 0 0.78 0.17 1
40 0 1.02 0.21 13
45 0 0.27 0.21 3
50 0.24 0.31 0.28 2242
60 0 0.44 0.4 63
70 0 0.79 0.55 15
80 0 0.99 0.76 30
90 0.59 1.24 0.9 25
100 0.91 1.4 1.39 189
110 1.32 2.19 1.75 23
120 1.83 2.5 2.3 197
130 1.42 3.7 2.47 49
135 3.15 4.35 2.8 49
140 3.6 3.75 3.36 170
145 4.05 4.2 3.99 40
150 4.5 4.7 4.7 216
155 5.05 5.25 5.45 30
160 5.3 5.85 6 378
165 6.25 6.45 6.3 412
170 6.95 7.15 7 951
175 5.5 7.9 7.75 232
180 8.15 8.75 8.55 941
185 9 9.65 9.4 216
190 9.95 10.6 10.35 147
195 11 11.6 11.35 481
200 12.4 12.7 12.45 1062
210 12.85 15.15 15.35 734
220 17.6 17.9 17.64 2664
230 20.7 21.05 20.68 676
240 24.2 24.6 24.2 378
250 28.1 28.55 28.11 2945
260 32.45 32.9 32.45 960
270 37.25 37.7 38.08 453
280 40.2 43 42.45 1135
290 48.15 48.7 48.06 244
300 53.75 55.1 55.39 774
310 60.35 61.5 62.03 201
320 67.95 68.6 66.45 48
330 75.5 76.2 76.66 83
340 83.55 84.25 81.65 21
350 92.05 92.75 94.05 125
360 101.05 101.7 98.9 31
370 108.5 113.5 108.14 28
380 118 123 118.02 0
390 128.5 133 121.9 13
400 138.5 143 125.37 0
410 148.5 153 132.09 0
420 158 163 155.51 0
430 168 173 0 0
440 178 183 0 0
450 188 193 180.74 0
460 198 203 0 0
470 208 213 0 0
480 218 223 0 0
490 228 233 0 0
500 238 243 230.95 0
510 248 253 0 0
520 258 263 0 0
530 268 273 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 165 170 167 116
105 161 165.5 180.33 17
110 156.5 161 165.77 5
115 152 157 159 8
120 147.5 152.5 161.71 41
125 143.5 148 157.85 23
130 139 144 144.5 4
135 135 139.5 139.75 6
140 130.5 135.5 132 53
145 126.5 131 135.8 105
150 122.5 127 123.7 223
155 119.65 121.8 118.92 29
160 115.7 117.8 117.85 12
165 111.85 113.8 125.77 26
170 107.95 109.85 111.28 22
175 104.15 105.7 106.82 65
180 100.35 101.95 99.25 38
185 96.6 98.25 98 20
190 92.9 94.55 91.34 228
195 89.35 90.95 87.59 28
200 85.85 87.4 87.25 256
210 79 80.5 78.7 88
220 72.45 73.65 71.21 221
230 66.2 67.8 68.25 504
240 60.3 61.75 60.8 197
250 54.75 56.2 54.5 466
260 49.5 50.95 50.51 253
270 44.6 46 44.5 822
280 40.55 41 41.04 659
290 36.35 36.85 35.76 432
300 32.55 33 33.05 1464
310 29.05 30.1 29.17 474
320 25.8 26.85 26.45 162
330 22.9 23.95 23 330
340 20.25 21.3 19.75 567
350 17.85 18.95 18.25 949
360 15.8 16.2 16.19 177
370 13.5 14.95 13.5 51
380 11.85 13.3 12.4 37
390 10.45 11.2 10.9 32
400 9.55 9.9 9.35 107
410 8.45 8.75 8.35 27
420 7.45 7.75 7.25 115
430 6.6 6.9 6.35 36
440 5.85 6.15 6 26
450 5.2 5.45 5.4 115
460 4.6 4.9 4.75 34
470 4.1 4.35 4.25 21
480 3.65 3.9 3.85 9
490 3.3 3.5 3.45 5
500 2.95 3.15 2.97 84
510 2.65 2.84 3.92 29
520 2.39 2.57 3.15 6
530 2.16 2.34 2.57 35
540 1.99 2.13 2.14 103
550 1.8 1.9 1.8 917

Puts

Strike Bid Ask Last Price Open Interest
100 1.07 1.48 1.3 151
105 1.29 1.69 1.61 26
110 1.78 1.93 1.92 8
115 1.79 2.22 2.08 29
120 1.14 2.51 2.33 112
125 2.67 2.85 2.65 12
130 3 3.25 3.14 99
135 3.4 3.65 3.7 84
140 3.85 4.1 4.05 65
145 4.35 4.55 4.47 7
150 4.85 5.1 4.97 167
155 5.4 5.65 5.75 45
160 6.05 6.3 6.45 19
165 6.7 6.95 6.8 64
170 7.45 7.7 7.5 27
175 8.2 8.5 8.25 33
180 9.05 9.35 9.1 182
185 9.95 10.25 10 83
190 10.95 11.2 11 238
195 12 12.25 12.2 58
200 13.1 13.4 13.1 816
210 15.55 15.9 15.6 144
220 18.3 18.7 18.35 168
230 21.55 21.9 21.87 155
240 25.05 25.5 26.3 290
250 28.95 29.45 29 154
260 33.35 33.9 33.4 243
270 38.15 38.7 38.2 183
280 43.4 44 45.3 97
290 49.05 49.75 50.15 42
300 55.15 55.9 57.49 1119
310 61.7 62.45 64.05 44
320 68.15 70.1 71.11 78
330 76.15 76.95 77.25 10
340 83.55 85.5 78.92 3
350 91.9 94.05 93.75 196
360 100.75 102.9 0 0
370 109.95 112.25 0 0
380 118 123 115 1
390 128 133 0 0
400 138.5 143 126.65 0
410 148 153 0 0
420 158 163 0 0
430 168 173 0 0
440 178 183 0 0
450 188 193 0 0
460 198 203 0 0
470 208 213 0 0
480 218 223 0 0
490 228 233 0 0
500 238 243 0 0
510 248 253 0 0
520 258 263 0 0
530 268 273 0 0
540 278 283 0 0
550 288 293 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 252 257 0 0
10 247 252 0 0
15 242 247 0 0
20 237.5 242.5 0 0
25 233 238 0 0
30 228.5 233.5 0 0
35 224.5 229 0 0
40 220 225 0 0
45 215.5 220.5 0 0
50 211 216 0 0
60 202.5 207 0 0
70 193.5 198.5 0 0
80 185 190 0 0
90 176.5 181.5 0 0
100 168 173 166.88 3
110 159.5 164.5 163.5 0
120 151.5 156.5 148.5 4
130 143 148 143.28 1
135 139 144 0 0
140 135.5 140.5 138.45 1
145 131.5 136.5 130.75 0
150 127.5 132.5 131 0
155 124 128.5 123.95 1
160 120 125 0 0
165 116.5 121 118.8 0
170 112.5 117 112.7 0
175 109 113.5 108.68 1
180 105.5 110 107.82 105
185 102 106.5 101.5 1
190 98.5 103 101.1 223
195 95.2 99.5 95.49 77
200 93 95.95 94.78 8
210 85 88.4 87.63 13
220 79.25 82.9 82 284
230 74.6 77.45 75.3 13
240 67.5 71.15 69.85 3
250 62 65.2 64.4 399
260 57.6 60.4 59.37 87
270 53.1 55.45 54.5 75
280 49.95 51.2 49.07 3
290 44.55 46.9 45.15 12
300 40.6 43 42 58
310 36.95 39.35 37.96 61
320 33.6 36 35.37 3
330 30.45 32.6 31.8 12
340 27.55 29.95 28.5 0
350 24.9 27.3 25.98 6
360 22.45 24.85 23.55 9
370 20.25 22.6 20.77 0
380 18.25 20.55 19.49 0
390 16.4 18.7 17.39 7
400 14.75 17 16.35 6
410 13.3 15.5 13.85 1
420 11.95 14.1 13.3 0
430 10.75 12.85 11.35 1
440 9.7 11.75 10.5 4
450 8.75 10.75 9.76 10
460 7.85 9.8 9.1 0
470 7.95 9 0 0
480 6.45 8.25 7.28 3
490 5.75 7.6 0 0
500 5.2 7 6.19 34
510 4.85 6.45 5.51 30
520 4.25 5.4 5.25 17

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.55 0 0
10 0 0.57 0 0
15 0 0.6 0 0
20 0 0.63 0 0
25 0 0.68 0 0
30 0 0.73 0 0
35 0 0.79 0 0
40 0 0.85 0 0
45 0 0.92 0 0
50 0.01 1 0 0
60 0.11 1.19 0.41 200
70 0.35 1.43 0 0
80 0.66 1.5 0 0
90 1.06 1.88 1.47 0
100 1.54 2.67 0 0
110 2.14 3.35 2.75 1
120 2.87 4.15 3.6 2
130 3.7 5.05 4.45 0
135 4.2 5.25 5.1 0
140 4.75 5.75 5.65 9
145 5.3 6.8 0 0
150 5.9 7.45 6.68 3
155 6.6 8.2 7.6 1
160 7.35 8.95 8.26 7
165 8.1 9.75 0 0
170 8.95 10.65 9.94 0
175 9.95 11.55 10.7 1
180 10.75 12.55 11.73 3
185 11.8 13.05 12.9 0
190 12.85 14.4 14 18
195 14 15.95 15.8 6
200 15.2 17.2 16.15 26
210 17.85 19.9 0 0
220 20.85 23 22 2
230 24.15 26.4 25 2
240 27.8 30.1 28.4 0
250 31.8 34.25 32.7 7
260 36.2 38.7 36.95 0
270 40.95 43.55 41.75 1
280 45.95 48.75 0 0
290 51.5 54.35 0 0
300 57.4 60.35 59.08 0
310 63.75 66.7 66 0
320 70.45 73.45 0 0
330 76.95 80.55 0 0
340 84.35 88.1 0 0
350 92.45 96.9 0 0
360 100.5 105 0 0
370 109.5 114 0 0
380 118.5 123.5 0 0
390 128 133 0 0
400 138 143 0 0
410 148 153 0 0
420 158 163 0 0
430 168 173 0 0
440 178 183 0 0
450 188 193 0 0
460 198 203 0 0
470 208 213 0 0
480 218 223 0 0
490 228 233 0 0
500 238 243 0 0
510 248 253 0 0
520 258 263 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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

Mastering Fundamental Analysis: The Power of Competitor Analysis

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

Mastering Fundamental Analysis: Evaluating Management and Leadership

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

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

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

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

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

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

Read More →

Option Chain Analysis

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

Read More →

Options Pricing Models

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

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

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

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

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

Mastering Technical Analysis: Unleash the Power of Volume Analysis

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

Mastering Technical Analysis: Understanding Oscillators

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

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

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

Mastering Option Basics: Top Resources for Options Education

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

Understanding the Basics of Options Trading Platforms

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

Option Basics: Understanding the Differences Between Options and Stocks

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

Mastering Option Basics: Understanding Option Orders

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

Understanding Option Basics: A Guide to Option Terminology

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

Exploring Option Basics: A Closer Look at Options Exchanges

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

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

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

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

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

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

Read More →

Sector Rotation

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

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

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

Unleashing the Power of Option Strategies: The Collar Strategy

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

Mastering Option Strategies: The Long Put Strategy

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

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

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

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

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

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

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

Mastering Option Strategies: The Iron Condor Strategy

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

Mastering Option Strategies: Straddle and Strangle Strategies

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

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

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

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

Read More →

Covered Calls

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

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

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

Understanding the Significance of Implied and Historical Volatility in Options Pricing

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

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

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

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

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

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

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

Implied vs. Historical Volatility: Understanding Volatility Crush

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

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

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

Implied vs. Historical Volatility: Comparing Two Key Measures

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

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

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

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →