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: 2025-08-29

Calls

Strike Bid Ask Last Price Open Interest
110 116.9 118.4 105 7
120 106.95 108.4 108.25 13
125 101.9 103.55 106.45 8
130 96.95 98.5 98.05 5
135 91.9 93.55 96.5 9
140 86.95 88.5 88.84 13
145 81.9 83.65 85.03 19
150 77.15 78.3 78.23 26
155 71.9 73.4 72.97 8
160 67.15 68.35 67.73 9
165 61.95 63.7 61.72 6
170 56.95 58.55 58.33 8
175 52.15 53.35 50.04 7
180 47.45 48.3 48.23 225
185 42.2 43.25 43.47 198
190 37.5 38.2 37.92 240
195 32.2 33.6 33.62 208
197.5 29.5 31.05 31.14 4
200 27.5 28.2 28.05 1195
202.5 24.9 25.85 25.32 362
205 22.6 23.25 23.2 1634
207.5 20.1 20.85 20.53 231
210 17.8 18.4 18.03 1664
212.5 15.4 16 15.53 469
215 13.3 13.5 13.2 3666
217.5 11 11.2 11.14 721
220 8.85 9 8.91 7510
222.5 6.8 6.95 6.8 875
225 4.95 5.1 4.95 11106
227.5 3.4 3.5 3.44 5463
230 2.16 2.21 2.2 20367
232.5 1.29 1.32 1.32 10146
235 0.72 0.74 0.73 17597
237.5 0.38 0.4 0.39 5905
240 0.2 0.21 0.2 21636
242.5 0.1 0.12 0.1 5779
245 0.06 0.07 0.06 23551
247.5 0.03 0.04 0.03 913
250 0.02 0.03 0.03 9026
252.5 0.01 0.02 0.02 825
255 0.01 0.02 0.02 9330
257.5 0.01 0.02 0.02 86
260 0.01 0.02 0.01 1658
262.5 0 0.02 0.01 315
265 0 0.01 0.01 2653
270 0 0.01 0.02 1674
275 0 0.01 0.01 691
280 0 0.05 0.01 555
285 0 0.01 0.01 926
290 0 0.01 0.01 142
295 0 0.01 0.01 131
300 0 0.01 0.01 55
305 0 0.01 0.01 5
310 0 0.01 0 0
315 0 0.01 0.01 1
320 0 0.01 0 0
325 0 0.01 0.01 39

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 135
120 0 0.01 0.02 13
125 0 0.01 0.04 113
130 0 0.22 0.01 82
135 0 0.22 0.01 12
140 0 0.22 0.01 17
145 0 0.22 0.01 153
150 0 0.01 0.02 197
155 0 0.01 0.01 336
160 0 0.01 0.01 400
165 0 0.01 0.01 358
170 0 0.01 0.01 1030
175 0 0.02 0.03 423
180 0.01 0.02 0.02 2141
185 0.01 0.03 0.01 2080
190 0.02 0.04 0.03 1419
195 0.03 0.04 0.03 4039
197.5 0.04 0.05 0.04 112
200 0.06 0.07 0.05 9099
202.5 0.08 0.09 0.07 521
205 0.1 0.12 0.1 4426
207.5 0.14 0.15 0.16 912
210 0.2 0.21 0.22 7617
212.5 0.29 0.31 0.31 3432
215 0.44 0.45 0.45 41277
217.5 0.65 0.67 0.67 3104
220 0.95 0.98 0.97 12314
222.5 1.39 1.41 1.38 4261
225 2 2.05 2.04 8288
227.5 2.9 3 2.95 3138
230 4.15 4.3 4.21 5924
232.5 5.75 6 5.85 1865
235 7.7 7.95 7.75 2973
237.5 9.8 10.5 9.37 490
240 12.15 12.6 11.72 1692
242.5 14.35 15.45 14.2 6
245 16.75 17.9 16.96 1
247.5 19.25 20.5 20.2 1
250 21.8 22.9 22.39 0
252.5 24.25 25.45 24.25 0
255 26.95 27.85 26.7 2
257.5 29.35 30.5 0 0
260 31.7 32.5 35.25 0
262.5 34.3 35.5 0 0
265 36.65 38 52.08 0
270 41.9 42.95 45.33 1
275 46.85 48 50.35 0
280 51.85 52.95 0 0
285 56.65 58 0 0
290 61.8 62.95 57.6 0
295 66.9 68 0 0
300 71.8 72.95 0 0
305 76.75 78 0 0
310 81.9 82.95 0 0
315 86.85 88 0 0
320 91.85 92.95 86.77 0
325 96.9 98 94.15 0

Expiration: 2025-09-05

Calls

Strike Bid Ask Last Price Open Interest
110 116.75 118.75 0 0
120 107.35 109 0 0
125 102 104.05 106.65 2
130 96.65 98.8 0 0
135 91.5 93.95 91.35 4
140 87.35 88.9 85.13 1
145 81.5 83.8 0 0
150 77.1 79 52.3 10
155 71.8 74.05 49.2 14
160 67.3 68.95 71.7 3
165 61.85 63.95 46.5 2
170 57.6 59.1 58 4
175 51.75 54 52.3 9
180 47.4 48.65 48.73 86
185 41.95 43.85 43.51 39
190 37.55 38.5 38.1 28
195 32.5 33.7 33.19 618
200 27.7 28.45 28.65 338
205 22.45 23.6 23.42 944
207.5 20.5 21.35 20.98 38
210 18.5 18.8 18.45 1422
212.5 16 16.45 16.89 16
215 13.9 14.15 14.22 3508
217.5 11.6 12 11.79 115
220 9.5 9.85 9.7 4666
222.5 7.75 7.9 7.7 344
225 6 6.15 6.1 9396
227.5 4.45 4.6 4.47 1325
230 3.2 3.3 3.25 7652
232.5 2.16 2.34 2.26 1970
235 1.46 1.54 1.5 7769
237.5 0.93 1.02 0.96 709
240 0.58 0.62 0.61 6199
242.5 0.36 0.39 0.37 943
245 0.23 0.24 0.23 4221
247.5 0.14 0.16 0.15 216
250 0.1 0.12 0.1 8334
252.5 0.07 0.08 0.08 829
255 0.05 0.06 0.06 2349
260 0.02 0.05 0.04 1622
265 0.02 0.03 0.02 1488
270 0.01 0.03 0.02 302
275 0 0.02 0.02 352
280 0 0.02 0.03 314
285 0 0.02 0.01 68
290 0 0.15 0.01 288
295 0 0.02 0.01 301
300 0 0.15 0.02 92
305 0 0.22 0.02 12
310 0 0.01 0 0
315 0 0.01 0.02 105
320 0 0.22 0.01 1
325 0 0.01 0.02 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 41
120 0 0.01 0 0
125 0 0.01 0.01 79
130 0 0.01 0.02 2
135 0 0.02 0.01 3
140 0 0.02 0.01 118
145 0 0.02 0.02 14
150 0.01 0.02 0.01 62
155 0.01 0.02 0.01 141
160 0.01 0.03 0.03 113
165 0.01 0.03 0.01 829
170 0.02 0.04 0.03 650
175 0.03 0.04 0.03 193
180 0.04 0.05 0.04 855
185 0.06 0.08 0.06 912
190 0.09 0.1 0.08 1150
195 0.12 0.14 0.12 1404
200 0.19 0.21 0.19 4543
205 0.3 0.32 0.3 2841
207.5 0.38 0.41 0.39 716
210 0.49 0.53 0.52 1741
212.5 0.61 0.74 0.7 364
215 0.83 0.92 0.92 1995
217.5 1.12 1.24 1.24 572
220 1.61 1.66 1.63 3215
222.5 2.17 2.24 2.18 571
225 2.83 2.99 2.93 4072
227.5 3.85 3.95 3.93 709
230 5.05 5.2 5.2 2022
232.5 6.55 6.75 6.41 277
235 8 8.55 8.32 656
237.5 10.25 10.85 10.35 11
240 12.4 13 12.3 248
242.5 14.55 15.55 15.15 42
245 16.75 18 17.2 48
247.5 18.95 20.6 18.89 0
250 22 22.8 22.02 15
252.5 23.75 25.95 0 0
255 26.4 28.5 23.8 0
260 31.4 33.45 31.55 0
265 36.6 38.2 0 0
270 41.5 43.3 0 0
275 46.2 48.55 49 1
280 51.45 52.65 55.16 0
285 56.3 58.55 0 0
290 61.35 63.4 0 0
295 66.45 67.9 0 0
300 71.35 73.4 69.5 0
305 76.9 77.95 0 0
310 81.95 83.4 0 0
315 86.3 87.85 0 0
320 91.55 92.7 0 0
325 96.35 98.05 0 0

Expiration: 2025-09-12

Calls

Strike Bid Ask Last Price Open Interest
110 117.55 118.6 96.3 3
120 107.05 108.55 0 0
125 101.55 103.8 0 0
130 96.9 99 0 0
135 92 94.2 0 0
140 86.7 89.2 90.3 3
145 82.15 83.85 0 0
150 76.75 79.1 54.55 1
155 71.95 73.75 0 0
160 67 69.35 66.76 1
165 62.05 64.1 0 0
170 57.7 59.3 0 0
175 52.6 54.45 53.26 2
180 47.2 48.6 46.86 65
185 42.15 44.05 49.04 17
190 37.75 39 39.29 34
195 32.5 34.55 34.17 193
200 27.8 29.3 28.7 279
205 23.65 24 24.6 593
210 19.05 19.3 19.01 1040
215 14.6 14.85 14.76 3635
220 10.55 10.65 10.67 1433
225 6.95 7.1 7.07 4089
230 4.15 4.3 4.2 5887
235 2.2 2.39 2.3 8531
240 1.11 1.15 1.14 10189
245 0.52 0.56 0.56 4006
250 0.25 0.27 0.27 10525
255 0.13 0.16 0.14 2984
260 0.08 0.09 0.08 1261
265 0.05 0.07 0.05 673
270 0.02 0.05 0.03 609
275 0.01 0.04 0.02 156
280 0.01 0.03 0.02 186
285 0.01 0.03 0.02 173
290 0 0.03 0.02 310
295 0 0.02 0.03 124
300 0 0.02 0.02 586
305 0 0.22 0.02 13
310 0 0.02 0.01 5
315 0 0.02 0.01 21
320 0 0.02 0.02 5
325 0 0.02 0.01 11

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0 0
120 0 0.02 0 0
125 0 0.02 0 0
130 0 0.02 0.02 2
135 0 0.03 0.02 12
140 0 0.03 0.01 23
145 0 0.03 0.01 17
150 0.01 0.04 0.01 63
155 0.02 0.05 0.02 50
160 0.03 0.05 0.05 221
165 0.05 0.16 0.04 108
170 0.06 0.07 0.06 568
175 0.07 0.11 0.08 88
180 0.11 0.13 0.11 273
185 0.15 0.17 0.14 653
190 0.2 0.22 0.2 524
195 0.27 0.29 0.28 374
200 0.38 0.4 0.34 6445
205 0.55 0.58 0.55 845
210 0.82 0.9 0.83 2458
215 1.32 1.43 1.4 1585
220 2.2 2.33 2.28 2809
225 3.6 3.8 3.69 1415
230 5.85 6.05 5.88 2581
235 8.1 9.95 8.72 295
240 12.85 13.1 12.6 146
245 17.05 18.3 18.17 71
250 21.6 22.95 24.09 2
255 26.75 28.05 30.5 0
260 31.9 33.05 26.88 0
265 37 38.6 37.45 0
270 41.85 42.75 0 0
275 46.3 48.4 0 0
280 51.45 53.45 53.15 0
285 56.45 58.15 0 0
290 61.35 63.45 0 0
295 66.4 68.35 0 0
300 71.8 73.45 0 0
305 76.4 78.45 0 0
310 81.65 83.4 0 0
315 86.85 88.05 0 0
320 91.55 93.45 0 0
325 96.45 98.5 0 0

Expiration: 2025-09-19

Calls

Strike Bid Ask Last Price Open Interest
5 222.15 223.05 222.9 92
10 216.7 218.4 214.6 21
15 211.8 213.5 213.35 0
20 207.15 208.55 188.9 0
25 202.5 203.55 205.11 1
30 197.45 198.7 165.6 0
35 191.75 193.3 0 0
40 187.4 188.3 191.45 2
45 182.45 183.6 180.58 1
50 177.4 178.3 152.95 664
55 171.8 173.55 149.95 81
60 166.95 168.75 171.1 113
65 162.35 163.75 160.68 28
70 157.3 158.9 0 50
75 152.2 153.65 152.09 207
80 146.95 148.95 147.09 26
85 142.15 143.3 142.02 162
90 137.3 138.55 137.02 164
95 132 133.6 132 31
100 127.75 128.35 128.45 1045
105 122 123.45 120.62 33
110 117.6 118.35 118.7 795
115 112.45 113.8 110.61 109
120 107.85 108.3 108.65 1246
125 102.35 103.4 101.33 262
130 97.35 98.65 98.91 83
135 92.3 93.85 93.81 102
140 87.9 88.4 88.86 1057
145 82.75 83.5 82.98 615
150 77.95 78.55 77.93 3835
155 72.7 73.75 73.93 348
160 68.1 68.65 65.35 1902
165 63.05 63.75 64.02 2829
170 58.15 58.7 58.92 1241
175 53.15 53.7 52.94 1799
180 48.25 48.8 48.92 1848
185 43.3 43.85 43.9 4861
190 38.45 39 39 2708
195 33.6 34.1 34.44 2497
200 28.9 29.2 28.9 8418
205 24.15 24.4 24.1 10833
207.5 21.6 22.15 22.15 103
210 19.6 19.8 20.15 21574
212.5 17.25 17.6 17.39 277
215 15.25 15.45 15.24 24229
217.5 13.05 13.4 13.37 147
220 11.25 11.45 11.2 27062
222.5 9.45 9.65 9.4 2452
225 7.8 7.95 7.87 22380
227.5 6.3 6.4 6.4 955
230 4.95 5.1 5.05 39335
232.5 3.85 3.95 3.86 1796
235 2.91 3.05 2.96 30150
237.5 2.15 2.23 2.17 1064
240 1.56 1.62 1.59 41524
242.5 1.12 1.17 1.13 679
245 0.79 0.83 0.82 49840
247.5 0.57 0.6 0.58 2407
250 0.4 0.43 0.42 31532
252.5 0.29 0.31 0.3 201
255 0.21 0.23 0.22 11061
260 0.12 0.14 0.13 9535
265 0.07 0.08 0.09 7447
270 0.04 0.06 0.05 11036
275 0.03 0.05 0.04 7678
280 0.02 0.04 0.03 5301
285 0.02 0.03 0.03 2465
290 0.01 0.03 0.02 5421
295 0 0.02 0.02 1767
300 0.01 0.02 0.01 8213
305 0 0.02 0.01 2016
310 0 0.01 0.01 3771
320 0 0.01 0.02 4259
330 0 0.01 0.01 1740
340 0 0.01 0.01 1461
350 0 0.01 0.01 4475
360 0 0.01 0.01 3337
370 0 0.01 0.01 890
380 0 0.01 0.01 1590
390 0 0.01 0.01 4663

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3324
10 0 0.01 0 16
15 0 0.01 0.01 48
20 0 0.01 0.01 124
25 0 0.01 0.01 28
30 0 0.21 0.01 11
35 0 0.21 0.01 39
40 0 0.16 0.01 124
45 0 0.12 0.01 751
50 0 0.12 0.01 1024
55 0 0.12 0.01 794
60 0 0.12 0.01 2474
65 0 0.03 0.01 287
70 0 0.12 0.01 1008
75 0 0.12 0.03 769
80 0 0.02 0.01 1979
85 0 0.02 0.01 1315
90 0 0.01 0.01 2986
95 0 0.02 0.01 657
100 0 0.02 0.01 1645
105 0 0.02 0.03 2343
110 0 0.11 0.01 2703
115 0 0.02 0.01 939
120 0 0.02 0.01 3689
125 0.01 0.03 0.01 1318
130 0.01 0.03 0.02 2386
135 0.01 0.04 0.03 3136
140 0.02 0.04 0.03 9099
145 0.03 0.05 0.05 6205
150 0.04 0.06 0.04 4767
155 0.05 0.07 0.05 2768
160 0.07 0.08 0.07 12754
165 0.09 0.1 0.1 26038
170 0.12 0.13 0.13 8942
175 0.15 0.16 0.15 8481
180 0.19 0.21 0.18 23584
185 0.25 0.26 0.24 15518
190 0.32 0.33 0.3 17690
195 0.42 0.44 0.39 27224
200 0.57 0.59 0.58 33128
205 0.79 0.83 0.84 16855
207.5 0.97 1.01 0.99 4234
210 1.16 1.23 1.21 17193
212.5 1.46 1.51 1.49 462
215 1.79 1.87 1.86 13943
217.5 2.21 2.33 2.29 937
220 2.79 2.89 2.86 17784
222.5 3.45 3.6 3.6 825
225 4.3 4.45 4.4 12384
227.5 5.35 5.45 5.45 942
230 6.5 6.6 6.6 12009
232.5 7.85 8 7.95 1041
235 9.4 9.6 9.48 4704
237.5 10.8 11.75 11.22 115
240 13.1 13.4 12.26 2465
242.5 14.9 15.8 16.72 1
245 17.45 17.75 17.05 3881
247.5 19.5 20.3 18.3 1
250 22.05 22.9 22.45 346
252.5 24.35 25.55 24.1 0
255 26.95 27.75 27.19 117
260 31.85 32.7 32.1 46
265 36.8 37.75 37.1 19
270 41.9 42.8 45.25 0
275 46.9 47.8 47.2 2
280 51.9 53 49.21 0
285 56.8 58 53.6 0
290 61.95 63 63.2 0
295 66.9 68 0 0
300 71.9 72.85 0 0
305 76.95 78 0 0
310 81.9 82.9 78.6 0
320 91.9 93 0 0
330 101.85 102.9 0 0
340 111.9 113 0 0
350 121.9 123 0 0
360 131.9 133 0 0
370 141.9 143 143.15 0
380 151.9 152.9 148.8 0
390 161.9 163 188.7 0

Expiration: 2025-09-26

Calls

Strike Bid Ask Last Price Open Interest
110 117.4 118.8 117.4 4
120 107.85 108.95 111.1 5
125 102.25 104.2 106.69 4
130 97.35 99.25 101.42 4
135 92.55 94.2 90.51 4
140 86.85 89.25 85.48 13
145 82.85 84.7 80.61 5
150 77.7 80.1 75.71 7
155 72.95 74.9 73.65 4
160 67.25 69.6 65.81 5
165 62.35 64.65 63.77 4
170 57.55 59.6 57.52 4
175 52.45 54.25 53.89 5
180 47.3 49.65 47.75 14
185 42.35 45.65 44.05 23
190 37.8 40.05 36.18 16
195 33.25 35.15 34.48 141
200 29 29.85 29.8 44
205 24.25 24.9 24.96 32
210 19.8 20.5 20.67 200
215 15.55 16.1 16.06 354
220 11.85 12.25 11.9 1104
225 8.5 8.85 8.67 757
230 5.7 5.8 5.73 1674
235 3.5 3.75 3.61 1355
240 2.02 2.19 2.02 1870
245 1.13 1.17 1.15 3345
250 0.6 0.65 0.64 2064
255 0.34 0.38 0.36 982
260 0.2 0.23 0.22 3344
265 0.12 0.15 0.15 889
270 0.07 0.09 0.09 130
275 0.04 0.07 0.07 299
280 0.02 0.12 0.03 107
285 0.01 0.26 0.04 81
290 0 0.04 0.03 119
295 0 0.04 0.03 537
300 0 0.24 0.01 85
305 0 0.02 0.02 107
310 0 0.03 0 0
315 0 0.03 0.05 13
320 0 0.03 0.03 55
325 0 0.03 0.02 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.03 0.04 2
120 0 0.04 0 0
125 0 0.04 0.04 1483
130 0 0.05 0.05 22
135 0.01 0.05 0.07 127
140 0.02 0.06 0.05 54
145 0 0.07 0.07 10
150 0.04 0.09 0.08 11
155 0.06 0.1 0.1 11
160 0.08 0.12 0.13 41
165 0.07 0.15 0.12 46
170 0.14 0.18 0.17 89
175 0.18 0.22 0.21 136
180 0.23 0.27 0.24 616
185 0.31 0.34 0.31 154
190 0.4 0.44 0.4 137
195 0.54 0.58 0.55 434
200 0.74 0.78 0.7 1455
205 0.98 1.09 1.05 597
210 1.5 1.56 1.4 846
215 2.23 2.3 2.23 851
220 3.3 3.45 3.35 843
225 4.85 5 4.76 601
230 7 7.2 7.05 578
235 8.9 10.1 9.7 137
240 12.95 13.9 13.5 135
245 17.4 18.15 17.35 41
250 21.5 23.5 21.5 5
255 26.3 27.8 30.62 25
260 31.6 33.2 35.61 0
265 36.1 38.1 40.25 0
270 41.2 43.55 0 0
275 46.45 48.75 0 0
280 51.35 53.15 0 0
285 56.35 57.95 0 0
290 61 63.65 0 0
295 66.35 67.8 0 0
300 71.35 73.55 0 0
305 76.35 77.95 0 0
310 81.05 83.35 0 0
315 86.1 88 0 0
320 91.2 93.5 88.75 0
325 96.35 97.85 0 0

Expiration: 2025-10-03

Calls

Strike Bid Ask Last Price Open Interest
110 117.1 119.5 0 0
120 107.3 110.1 0 0
125 102.75 103.75 0 0
130 97.5 99.15 0 0
135 92.25 94.45 0 0
140 87.5 89.95 0 0
145 82 84.25 0 0
150 77.55 79.3 0 0
155 72.95 74.75 0 0
160 68.05 69.15 0 0
165 62.5 64.8 0 0
170 58.3 60.6 0 0
175 52.65 54.8 0 0
180 48.3 49.85 0 0
185 43.7 44.5 0 0
190 37.6 40.95 35.8 2
195 33.7 35.45 32.12 1
200 28.95 30.25 29.4 0
205 24.3 25.55 22.41 1
210 20.2 21.05 20.6 0
215 16.1 16.8 16.75 0
220 12.15 13.05 13.4 6
225 9.1 9.5 9.35 21
230 6.2 6.6 6.4 19
235 3.95 4.35 4.2 47
240 2.38 2.69 2.61 22
245 1.37 1.61 1.54 182
250 0.75 0.98 0.88 4
255 0.23 0.79 0.52 22
260 0.25 0.38 0.35 1
265 0.13 0.29 0.22 0
270 0.07 0.22 0.13 11
275 0.02 0.37 0 0
280 0 0.34 0.07 0
285 0 0.13 0 0
290 0 0.31 0.08 0
295 0 0.09 0 0
300 0 0.1 0 0
305 0 0.08 0 0
310 0 0.07 0 0
315 0 0.07 0 0
320 0 0.07 0 0
325 0 0.07 0.03 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.08 0 0
120 0 0.09 0 0
125 0 0.1 0 0
130 0 0.1 0 0
135 0 0.11 0 0
140 0 0.12 0 0
145 0.01 0.14 0 0
150 0.03 0.15 0 0
155 0.05 0.17 0 0
160 0.07 0.2 0.12 0
165 0.11 0.23 0.1 0
170 0.14 0.27 0.32 16
175 0.19 0.33 0.33 5
180 0.27 0.36 0.29 18
185 0.34 0.47 0 0
190 0.46 0.59 0.49 8
195 0.61 0.77 0.68 14
200 0.84 1.02 0.9 13
205 1.2 1.45 1.24 4
210 1.73 2.01 1.81 9
215 2.53 2.84 2.61 29
220 3.7 4 3.69 18
225 5.25 5.55 5.31 10
230 7.4 7.85 7.44 2
235 10.2 10.65 10 3
240 13.5 14.75 0 0
245 17.55 19 0 0
250 22 23.6 0 0
255 26.45 27.85 0 0
260 31.45 34 0 0
265 36.4 38.65 0 0
270 40.85 43.65 0 0
275 46.35 48.1 0 0
280 51.15 53 0 0
285 56.1 57.75 0 0
290 61.45 63.65 0 0
295 65.65 67.9 0 0
300 71.05 73.2 0 0
305 76.9 77.9 0 0
310 81.4 83.2 0 0
315 86.35 88.05 0 0
320 91.75 92.7 0 0
325 96.95 98.6 0 0

Expiration: 2025-10-17

Calls

Strike Bid Ask Last Price Open Interest
90 137.5 139.15 124.55 9
95 132.85 133.7 0 0
100 127.85 128.85 129.35 14
105 122.4 124.25 110.26 14
110 118.35 119.3 117.2 118
115 112.75 114.1 112.7 99
120 107.8 109.05 91.56 67
125 102.6 104.55 86.25 18
130 97.85 99.4 74.63 159
135 92.9 94.3 98.09 73
140 88.05 89.45 89.39 87
145 83 84.7 77.08 137
150 78.6 79.3 76.06 676
155 73.45 74.35 70.89 241
160 68.5 69.5 72.95 345
165 63.65 64.45 64.6 231
170 58.9 59.55 62.55 711
175 54.05 54.65 53.86 1020
180 49.2 49.7 49.7 1374
185 44.25 44.85 44.15 585
190 39.7 40 40.25 1376
195 35 35.25 35.37 1822
200 30.4 30.65 31.1 3206
205 25.95 26.15 26.45 11132
210 21.65 21.85 22.2 7692
215 17.6 17.75 17.55 6935
220 13.85 14 13.97 14365
225 10.45 10.65 10.4 16470
230 7.6 7.75 7.65 23797
235 5.25 5.4 5.35 19072
240 3.5 3.6 3.5 26878
245 2.21 2.3 2.23 17230
250 1.38 1.44 1.39 20318
255 0.86 0.9 0.89 7375
260 0.56 0.58 0.58 16920
265 0.36 0.38 0.36 3813
270 0.24 0.26 0.26 3385
275 0.17 0.18 0.18 3344
280 0.12 0.13 0.13 3743
285 0.07 0.09 0.09 1377
290 0.05 0.07 0.07 2384
295 0.03 0.06 0.04 3599
300 0.03 0.04 0.04 9194
305 0.02 0.04 0.03 146
310 0 0.03 0.03 1410
315 0.01 0.03 0.03 487
320 0 0.02 0.02 993
325 0 0.02 0.03 117
330 0 0.01 0.01 457
335 0 0.01 0.01 42
340 0 0.01 0.01 116
345 0 0.01 0.01 283
350 0 0.01 0.01 450
355 0 0.01 0.01 200
360 0 0.01 0.01 1497
370 0 0.01 0.01 2822

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.02 928
95 0 0.03 0.01 1027
100 0.02 0.03 0.02 813
105 0.02 0.04 0.02 315
110 0.01 0.05 0.04 579
115 0.03 0.05 0.05 949
120 0.03 0.06 0.05 5746
125 0.04 0.07 0.05 517
130 0.06 0.08 0.09 870
135 0.07 0.09 0.09 1179
140 0.09 0.11 0.1 1517
145 0.11 0.13 0.15 3131
150 0.14 0.15 0.15 12411
155 0.17 0.18 0.17 2662
160 0.2 0.22 0.2 10089
165 0.24 0.26 0.24 3888
170 0.29 0.31 0.29 6652
175 0.36 0.38 0.37 4211
180 0.46 0.48 0.46 7201
185 0.58 0.61 0.59 7752
190 0.76 0.78 0.75 15514
195 0.99 1.03 1.02 8399
200 1.32 1.38 1.36 27815
205 1.79 1.86 1.82 12815
210 2.45 2.53 2.53 10706
215 3.35 3.45 3.45 7053
220 4.6 4.7 4.6 15369
225 6.25 6.4 6.31 5036
230 8.4 8.55 8.45 7699
235 11.1 11.15 11.05 3000
240 14.25 14.55 14.1 1416
245 18.05 18.6 18.55 530
250 22.45 22.95 21.6 630
255 27.05 27.85 26.85 2
260 31.9 33 33.5 1
265 36.65 38.05 33 0
270 41.75 42.95 36.8 0
275 46.75 48.05 43.6 0
280 51.85 53 46.84 0
285 56.85 58.05 72.13 0
290 61.85 63 56.9 0
295 66.8 68.05 0 0
300 71.85 73 71.75 0
305 76.8 78.05 73.81 0
310 81.85 83 0 0
315 86.85 88.05 0 0
320 91.85 93 88.7 0
325 96.9 98.05 0 0
330 101.85 103 98.75 0
335 106.95 108.05 0 0
340 111.8 113 0 0
345 116.75 118.05 0 0
350 121.6 123 0 0
355 126.9 128.05 0 0
360 131.85 133 0 0
370 141.9 142.5 159.95 0

Expiration: 2025-11-21

Calls

Strike Bid Ask Last Price Open Interest
100 127.65 129.4 128.57 8
105 122.65 124.7 122.55 0
110 118 119.4 100.22 1
115 113 114.35 119.07 10
120 107.95 109.45 85.11 3
125 102.95 104.45 87.32 37
130 98.1 99.8 100.17 71
135 93.1 94.75 70.27 8
140 88.75 89.75 89.66 86
145 83.6 85.1 84.76 155
150 79 79.85 80 625
155 73.85 74.95 77.75 116
160 68.75 70.6 66.42 84
165 64.45 65.4 64.25 570
170 59.2 60.9 63.85 66
175 54.65 55.95 54.65 335
180 50.25 50.8 51 162
185 45.65 46.25 45.6 365
190 41.15 41.55 41.3 480
195 36.7 36.95 37.14 517
200 32.35 32.6 32.85 1584
205 28.15 28.35 28.9 1471
210 24.15 24.3 24.35 2050
215 20.35 20.55 20.25 3282
220 16.7 17.05 16.95 7415
225 13.65 13.85 13.75 6134
230 10.8 10.95 10.8 7285
235 8.3 8.45 8.35 14519
240 6.25 6.35 6.25 9865
245 4.55 4.7 4.64 32521
250 3.25 3.4 3.29 13667
255 2.32 2.43 2.38 8346
260 1.64 1.69 1.73 8483
265 1.15 1.2 1.18 40178
270 0.81 0.85 0.84 2044
275 0.58 0.61 0.63 1065
280 0.41 0.44 0.43 14778
285 0.3 0.32 0.34 635
290 0.22 0.24 0.23 752
295 0.16 0.18 0.18 367
300 0.11 0.13 0.14 1871
305 0.08 0.1 0.1 248
310 0.04 0.12 0.13 52
315 0.03 0.1 0.05 235
320 0.02 0.1 0.02 21
325 0.02 0.11 0.06 107
330 0 0.1 0.05 182
335 0 0.09 0.04 198
340 0.01 0.05 0.04 527
345 0.01 0.05 0.02 702
350 0 0.05 0.04 3266

Puts

Strike Bid Ask Last Price Open Interest
100 0.02 0.07 0.04 514
105 0.04 0.11 0.06 64
110 0.06 0.08 0.07 373
115 0.07 0.11 0.1 36
120 0.1 0.12 0.1 795
125 0.12 0.14 0.11 303
130 0.15 0.17 0.16 713
135 0.18 0.2 0.22 317
140 0.22 0.24 0.26 1080
145 0.26 0.28 0.26 689
150 0.31 0.33 0.3 3346
155 0.37 0.39 0.36 1085
160 0.45 0.47 0.45 1439
165 0.55 0.57 0.54 4426
170 0.67 0.69 0.67 5927
175 0.82 0.85 0.8 3957
180 1.03 1.06 1.02 14242
185 1.29 1.34 1.27 9984
190 1.64 1.69 1.63 8398
195 2.09 2.17 2.07 8447
200 2.64 2.73 2.65 5531
205 3.4 3.5 3.39 2799
210 4.3 4.45 4.25 3446
215 5.5 5.6 5.58 4580
220 6.95 7.1 7.05 5457
225 8.7 8.85 8.7 1881
230 10.85 11 10.9 9927
235 13.25 13.55 13.4 638
240 16.3 16.5 16.03 518
245 19.2 19.95 19.4 224
250 23.4 24.05 24.9 350
255 27.25 28.25 27.75 176
260 32.25 32.8 32.05 489
265 36.95 38.25 33.03 1
270 41.65 43.05 37.18 0
275 46.6 48.2 0 0
280 51.75 53.15 46.98 0
285 56.5 58.15 0 0
290 61.75 63.15 74.82 0
295 66.5 67.7 0 0
300 71.7 73.05 0 0
305 76.65 78.2 92.7 0
310 81.75 83.15 0 0
315 86.6 88.25 88.2 0
320 91.6 92.8 0 0
325 96.65 98.25 109.82 0
330 101.8 103.05 0 0
335 106.6 107.7 0 0
340 111.5 113.15 0 0
345 116.85 117.75 0 0
350 121.8 123.15 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 221.55 224 222.38 3
10 216.65 218.95 0 0
15 211.65 214.1 212.31 8
20 207.1 208.7 205.04 96
25 201.75 204.15 0 1
30 196.85 199.15 169.75 5
35 191.8 194.25 0 2
40 186.95 189.25 162.25 2
45 181.95 184.4 156.95 1
50 177.65 178.8 160.86 222
55 172.45 174.15 168.6 109
60 167.8 168.95 169.65 195
65 162.8 164.1 132.9 256
70 158.1 159 163.17 827
75 152.95 154.25 158.22 215
80 148.4 149.25 148.09 212
85 143.3 144.25 139.47 387
90 138.15 139.4 144.3 279
95 133.45 134.4 136.05 185
100 128.45 129.65 126.35 2343
105 123.1 124.6 108.3 143
110 118.75 119.65 117.89 689
115 113.55 114.95 117.49 231
120 108.85 110 108.3 1097
125 103.95 104.9 107.55 559
130 99 100 98.86 2442
135 94.1 95.05 100.07 783
140 89.25 90.1 88.05 1586
145 84.4 85.35 82.06 816
150 79.6 80.5 80.55 2088
155 74.7 75.65 79.05 935
160 70.25 70.7 69.92 1282
165 65.3 66.1 69.87 2500
170 60.6 61.15 61.4 4132
175 56 56.4 56.8 1776
180 51.4 51.75 51.61 25782
185 46.8 47.15 47.03 2292
190 42.35 42.65 42.7 2999
195 37.95 38.25 38.22 2736
200 33.75 34 33.75 7651
205 29.6 29.85 29.7 4286
210 25.7 25.95 25.82 6934
215 22 22.2 22.06 8476
220 18.55 18.75 18.85 13338
225 15.45 15.65 15.48 7871
230 12.55 12.7 12.45 10246
235 10 10.2 10 14074
240 7.85 7.95 7.85 19005
245 6 6.15 6.05 5412
250 4.5 4.65 4.6 32797
255 3.35 3.45 3.41 7156
260 2.46 2.56 2.48 15496
265 1.8 1.87 1.87 6899
270 1.32 1.37 1.32 15312
275 0.97 1.01 1.06 4796
280 0.72 0.75 0.72 5204
285 0.53 0.56 0.52 897
290 0.4 0.42 0.43 6406
295 0.3 0.32 0.34 873
300 0.22 0.24 0.24 37179
310 0.12 0.14 0.14 5189
320 0.06 0.09 0.07 5755
330 0.02 0.06 0.05 5384
340 0.02 0.04 0.03 979
350 0 0.03 0.02 3074
360 0 0.02 0.02 2559
370 0.01 0.02 0.01 1892
380 0 0.02 0.01 638
390 0 0.02 0.01 605
400 0 0.01 0.01 12313

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 4878
10 0 0.01 0.01 89
15 0 0.22 0.01 3
20 0 0.22 0.01 53
25 0 0.02 0.02 6
30 0 0.02 0.02 153
35 0 0.02 0.01 10
40 0 0.02 0.01 3050
45 0 0.12 0.02 309
50 0 0.01 0.01 6897
55 0 0.03 0.01 677
60 0 0.03 0.05 733
65 0 0.03 0.05 2197
70 0 0.04 0.03 1289
75 0.01 0.04 0.01 3638
80 0.01 0.05 0.02 2429
85 0.01 0.06 0.02 1880
90 0.02 0.06 0.12 1836
95 0.03 0.08 0.04 1676
100 0.05 0.08 0.05 3725
105 0.07 0.08 0.08 926
110 0.09 0.1 0.1 2274
115 0.11 0.13 0.11 913
120 0.14 0.15 0.15 4516
125 0.17 0.18 0.2 2657
130 0.2 0.22 0.22 3677
135 0.24 0.26 0.25 877
140 0.29 0.3 0.35 3331
145 0.34 0.36 0.33 3419
150 0.41 0.43 0.42 4499
155 0.5 0.52 0.5 3741
160 0.6 0.62 0.6 6979
165 0.74 0.76 0.75 12857
170 0.91 0.93 0.94 16651
175 1.13 1.15 1.14 12522
180 1.39 1.43 1.42 11396
185 1.74 1.78 1.71 6997
190 2.17 2.23 2.14 14199
195 2.68 2.8 2.73 20415
200 3.35 3.5 3.35 19019
205 4.2 4.35 4.2 6078
210 5.25 5.4 5.26 5726
215 6.5 6.65 6.54 7544
220 8 8.15 8.05 8507
225 9.85 10 9.75 5176
230 11.95 12.15 11.9 2595
235 14.35 14.65 14.65 2555
240 17.35 17.45 17.05 3691
245 20.45 21 20.41 659
250 23.85 24.6 23.93 3257
255 27.95 28.85 29.5 180
260 32.5 33.05 32.03 542
265 37 38.15 39.15 53
270 41.95 42.7 43.56 7
275 46.5 48.15 60.9 0
280 51.8 53.1 53.15 0
285 56.7 58.15 0 0
290 61.85 63.1 62.37 1
295 66.65 68.15 69.97 0
300 71.85 73.1 91.5 0
310 81.85 83.1 0 0
320 91.8 93.1 0 0
330 101.8 103.1 0 0
340 111.7 113.1 0 0
350 121.6 122.8 0 0
360 131.85 133.1 0 0
370 141.9 142.65 0 0
380 151.85 153.05 0 0
390 161.65 163.1 0 0
400 171.65 172.7 199.37 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 221.4 224.15 220.69 6
10 216.5 219.1 219 1
15 211.45 214.25 194.91 18
20 206.65 209.25 203.84 12
25 201.65 204.45 172.95 14
30 197.3 198.9 184.55 137
35 191.85 194.6 185.1 43
40 187 189.6 156.75 29
45 182.1 184.75 182.16 93
50 177.9 179.05 175.94 1392
55 173 174.2 171.3 312
60 168.1 169.25 171.17 379
65 162.35 165.15 165 82
70 158.1 159.6 160.3 192
75 152.95 154.9 158.76 107
80 148.45 149.55 152.08 670
85 143.5 144.7 0 236
90 138.75 139.75 145.7 261
95 134 135.05 139.8 172
100 129.1 129.95 130.05 2156
105 124.2 125.45 126.35 191
110 119.05 120.4 117.87 359
115 114.15 115.25 118.02 306
120 109.3 110.6 109.06 826
125 104.8 105.65 109.85 792
130 99.55 100.8 100.68 726
135 94.65 95.95 99.81 387
140 89.85 90.8 94.5 1403
145 85.05 86.25 90.55 318
150 80.25 81.1 81.37 53848
155 75.4 76.65 80.7 2240
160 70.8 71.6 71.5 10501
165 66 66.95 69.14 6022
170 61.65 62.05 61.9 2037
175 57 57.4 57.32 10683
180 52.45 52.85 52.61 34934
185 47.85 48.25 45.59 6887
190 43.55 43.9 43.25 5329
195 39.25 39.55 39.65 7176
200 35.1 35.4 35.2 20906
205 31.1 31.3 31.41 5363
210 27.25 27.55 27.58 16863
215 23.65 23.9 24.43 12520
220 20.25 20.5 20.4 15088
225 17.1 17.3 17.1 25053
230 14.2 14.45 14.2 23024
235 11.55 11.8 11.7 28341
240 9.35 9.5 9.39 28704
245 7.4 7.5 7.42 14797
250 5.75 5.85 5.85 49010
255 4.45 4.6 4.45 22419
260 3.35 3.5 3.4 57094
265 2.56 2.68 2.73 30446
270 1.94 2 1.97 74714
275 1.47 1.52 1.5 8088
280 1.12 1.16 1.13 29747
285 0.86 0.89 0.89 10371
290 0.66 0.69 0.75 5181
295 0.51 0.54 0.55 1964
300 0.4 0.43 0.42 46391
305 0.31 0.34 0.32 254
310 0.24 0.26 0.26 38578
315 0.19 0.21 0.21 606
320 0.14 0.16 0.14 13453
330 0.09 0.1 0.09 5587
340 0.04 0.08 0.06 5311
350 0.04 0.05 0.04 7136
360 0.02 0.04 0.02 1116
370 0.02 0.03 0.02 1373
380 0 0.03 0.02 5534
390 0.01 0.02 0.01 11668

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 13662
10 0 0.02 0.01 2191
15 0 0.22 0.02 127
20 0 0.08 0.01 520
25 0 0.02 0.01 8
30 0 0.02 0.01 2367
35 0 0.02 0.01 152
40 0 0.12 0.01 1012
45 0 0.03 0.01 2382
50 0 0.06 0.02 4893
55 0 0.03 0.02 865
60 0 0.03 0.03 1819
65 0.01 0.04 0.02 5734
70 0.01 0.03 0.03 2810
75 0.01 0.05 0.03 3908
80 0.01 0.06 0.02 2491
85 0.03 0.07 0.03 1907
90 0.03 0.08 0.04 1933
95 0.05 0.09 0.07 6025
100 0.06 0.08 0.07 6440
105 0.09 0.11 0.1 4850
110 0.11 0.13 0.11 3177
115 0.14 0.15 0.16 1159
120 0.17 0.19 0.18 3547
125 0.21 0.23 0.26 3181
130 0.25 0.27 0.26 9527
135 0.3 0.32 0.32 3594
140 0.36 0.38 0.37 4487
145 0.43 0.45 0.42 4113
150 0.52 0.54 0.51 62285
155 0.62 0.65 0.64 6918
160 0.76 0.78 0.77 16124
165 0.92 0.95 0.94 14029
170 1.14 1.17 1.14 26066
175 1.4 1.44 1.41 20352
180 1.73 1.79 1.73 57010
185 2.11 2.24 2.1 17973
190 2.62 2.75 2.68 19223
195 3.25 3.4 3.25 19151
200 4.05 4.15 3.95 42201
205 4.95 5.1 5.04 14182
210 6.05 6.2 6.05 37227
215 7.3 7.5 7.3 13302
220 8.9 9.1 8.94 17039
225 10.7 10.95 10.75 13938
230 12.8 13.1 12.85 14081
235 15.3 15.55 15.35 4775
240 17.8 18.65 18.02 5373
245 20.9 21.85 21 1869
250 24.45 25.35 24.48 3541
255 28.65 28.9 29.59 626
260 32.9 33.15 32.69 657
265 37 37.7 37.6 309
270 41.95 43.2 38.55 17
275 46.3 48.2 48.8 1
280 51.65 52.7 49.87 3
285 56.5 57.7 58.1 0
290 61.55 63.25 62.38 1
295 66.75 67.55 70.03 0
300 71.5 72.85 101.45 0
305 76.6 78.3 0 0
310 81.6 83.25 85 1
315 86.35 88.35 90.02 0
320 91.6 92.9 0 0
330 101.6 103.25 0 0
340 111.75 113.25 0 0
350 121.6 122.95 0 0
360 131.5 133.25 0 0
370 141.45 142.75 0 0
380 151.5 152.65 0 0
390 161.85 163.25 188 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 128.45 130.4 112 13
105 123.45 126.4 111.38 1
110 119.25 120.95 119.82 2
115 114.15 115.65 0 0
120 109.1 111.25 111.75 76
125 104.3 106.55 111.35 7
130 99.5 101.65 101.66 65
135 94.6 96.95 100.19 3
140 89.75 92.15 91.59 62
145 85.6 87.6 62.68 4
150 80.25 82.65 80.5 30
155 75.25 77.05 76.7 15
160 71.15 73.05 72.2 39
165 66.95 67.8 64.9 28
170 62.35 63.05 65 64
175 57.8 58.6 55.8 85
180 53.4 54.1 53.03 119
185 49.15 49.65 47.03 83
190 44.95 45.35 45.1 107
195 40.9 41.2 41.52 341
200 36.85 37.2 36.95 781
205 33 33.25 33.37 395
210 29.3 29.55 29.67 904
215 25.8 26.1 26.4 728
220 22.5 22.75 23 2261
225 19.4 19.75 19.37 2491
230 16.65 16.9 16.71 5673
235 14.05 14.3 14.5 1416
240 11.7 11.9 12 2692
245 9.65 9.95 9.8 1996
250 7.85 8.1 7.99 1671
255 6.35 6.5 6.55 1471
260 5 5.25 5.2 4355
265 4.05 4.2 4.23 1519
270 3.2 3.3 3.55 4252
275 2.54 2.63 2.62 6862
280 2.01 2.07 2.07 1734
285 1.59 1.65 1.66 281
290 1.27 1.32 1.37 335
295 1.01 1.06 1.05 827
300 0.81 0.85 0.85 1264
310 0.54 0.57 0.58 204
320 0.35 0.39 0.35 4687
330 0.24 0.27 0.27 48
340 0.16 0.2 0.31 29
350 0.09 0.14 0.2 17
360 0.06 0.11 0.15 57
370 0.03 0.08 0.05 242
380 0.03 0.06 0.05 131
390 0.03 0.05 0.05 719
400 0.02 0.04 0.03 600

Puts

Strike Bid Ask Last Price Open Interest
100 0.12 0.15 0.13 326
105 0.13 0.18 0.22 18
110 0.16 0.21 0.19 54
115 0.2 0.25 0.22 39
120 0.26 0.3 0.27 90
125 0.32 0.35 0.33 371
130 0.38 0.41 0.42 435
135 0.46 0.5 0.56 64
140 0.55 0.58 0.58 333
145 0.66 0.69 0.82 662
150 0.79 0.83 0.8 525
155 0.95 0.99 1.13 396
160 1.15 1.19 1.45 2643
165 1.38 1.44 1.45 523
170 1.69 1.73 1.71 1685
175 2.05 2.11 2.08 1550
180 2.42 2.56 2.51 5615
185 3 3.1 2.98 2011
190 3.65 3.75 3.7 1337
195 4.4 4.5 4.37 1515
200 5.25 5.4 5.25 3422
205 6.2 6.45 6.3 3335
210 7.5 7.7 7.52 2151
215 8.95 9.15 8.9 504
220 10.6 10.8 10.5 20799
225 12.45 12.7 12.45 543
230 14.5 14.85 14.55 3955
235 16.9 17.25 16.9 217
240 19.5 20.1 20.05 87
245 21.4 24.2 24.12 118
250 25.85 26.95 23.15 194
255 29.5 30.7 29 19
260 33.35 34.3 35.5 9
265 37.55 38.5 36.55 50
270 42.1 43.5 41.5 187
275 45.95 48.8 42.6 0
280 51.55 53.65 0 0
285 56.25 58.1 0 0
290 61.25 63.05 0 0
295 66.15 68.35 0 0
300 71.4 72.7 0 0
310 81.55 83.4 0 0
320 91.75 93.4 0 0
330 101.2 103.15 0 0
340 111.8 113.6 0 0
350 121.5 123.05 0 0
360 131.55 132.95 0 0
370 141.8 143.05 0 0
380 151.35 153.2 0 0
390 161.35 162.85 0 0
400 171.05 173.25 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 139.2 140.6 143.37 131
95 133.75 135.95 118.29 8
100 128.85 131 133.75 44
105 123.95 126.2 126 32
110 119.15 121.45 106.88 26
115 114.8 115.9 116.06 189
120 109.6 111.6 114.14 119
125 104.7 107.1 89.25 130
130 100.45 101.5 104.3 237
135 95.45 97 88.11 108
140 90.95 92.2 91.72 186
145 86.25 87.15 87.4 190
150 81.6 82.4 82.8 497
155 76.95 77.85 83.74 217
160 72.6 73.05 69.69 388
165 67.95 68.45 66.98 243
170 63.5 63.8 61.44 808
175 58.95 59.35 59.15 451
180 54.6 55 54.85 725
185 50.4 50.7 50.65 470
190 46.2 46.4 46.79 734
195 42.1 42.4 42.67 1839
200 38.15 38.45 38.3 5316
210 30.75 30.95 30.79 5031
220 24 24.25 24.25 5692
230 18.15 18.35 18.21 7106
240 13.2 13.45 13.4 8817
250 9.2 9.35 9.35 13038
260 6.2 6.35 6.3 7977
270 4.1 4.25 4.15 6056
280 2.62 2.77 2.74 12329
290 1.75 1.81 1.81 1527
300 1.17 1.21 1.2 6398
310 0.79 0.82 0.86 1096
320 0.55 0.58 0.55 1527
330 0.39 0.41 0.41 900
340 0.28 0.3 0.28 261
350 0.2 0.22 0.22 1602
360 0.14 0.16 0.15 690
370 0.12 0.13 0.13 3107

Puts

Strike Bid Ask Last Price Open Interest
90 0.1 0.12 0.1 595
95 0.12 0.14 0.18 146
100 0.15 0.17 0.18 461
105 0.19 0.21 0.2 164
110 0.23 0.25 0.28 595
115 0.28 0.3 0.28 515
120 0.33 0.35 0.34 558
125 0.4 0.42 0.4 969
130 0.47 0.49 0.48 332
135 0.57 0.59 0.58 448
140 0.68 0.7 0.77 1803
145 0.81 0.84 0.83 924
150 0.98 1.01 1.2 1804
155 1.17 1.21 1.19 3023
160 1.41 1.45 1.72 5242
165 1.7 1.74 1.94 4336
170 2.04 2.09 2.11 9316
175 2.45 2.5 2.45 9076
180 2.9 3.05 2.94 7148
185 3.5 3.65 3.52 2850
190 4.2 4.35 4.25 9584
195 5 5.15 4.98 7172
200 5.95 6.1 6 6867
210 8.3 8.5 8.42 4893
220 11.45 11.7 11.55 4403
230 15.45 15.75 15.62 2248
240 20.5 20.85 20.72 1883
250 26.35 27.3 26.62 704
260 33.9 34.75 31.9 109
270 42.25 43.15 39.94 76
280 51.5 53.3 49.15 1
290 61.75 62.85 0 0
300 71.4 73.25 73.3 0
310 81.85 83.25 95.5 0
320 91.8 93.25 0 0
330 101.45 103.25 0 0
340 111.8 113.25 0 0
350 121.45 123.1 0 0
360 131.6 133.25 0 0
370 141.65 142.85 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 110.7 112.2 0 0
125 105.85 108.2 0 0
130 100.55 102.4 0 0
135 95.6 98 0 0
140 90.55 92.95 0 0
145 86.45 89.2 0 0
150 81.9 84.4 87.88 1
155 76.95 79.85 0 0
160 72.3 75.15 0 0
165 68.3 69.65 0 0
170 63.45 65.1 0 0
175 58.65 60.65 63.05 1
180 54.65 56.05 58.34 1
185 50.8 52.1 51.7 1
190 46.15 47.95 45.08 11
195 42.2 44.1 41.43 6
200 39.15 39.7 37.4 5
205 34.65 36.35 34.47 25
210 31.1 32.55 32.47 54
215 27.8 28.85 28.25 14
220 24.95 25.55 25.79 3
225 21.95 23.05 22.54 54
230 19.35 19.65 19.86 146
235 16.75 17.05 16.96 77
240 14.4 14.7 14.55 114
245 12.25 12.55 12.3 59
250 10.35 10.6 10.55 109
255 8.65 8.95 9 36
260 7.2 7.5 7.5 31
265 5.95 6.2 6.12 17
270 4.9 5.1 4.6 115
275 4 4.25 3.95 5
280 3.25 3.5 3.52 18
285 2.67 2.87 2.67 4
290 2.18 2.37 2.31 2
295 1.78 1.96 1.9 6
300 1.47 1.63 1.55 39
305 1.2 1.36 1.26 7
310 0.99 1.15 1.01 9
315 0.82 0.97 0.93 14
320 0.7 0.8 1.03 14
325 0.59 0.69 0.65 24
330 0.48 0.61 0.8 5
340 0.35 0.45 0.42 8

Puts

Strike Bid Ask Last Price Open Interest
120 0.34 0.46 0.4 0
125 0.42 0.53 0.57 21
130 0.51 0.63 0.67 313
135 0.63 0.74 0.65 43
140 0.75 0.87 0.78 11
145 0.9 1.03 1.05 9
150 1.1 1.2 1.13 17
155 1.3 1.45 1.35 9
160 1.56 1.72 1.62 11
165 1.89 2.04 1.99 22
170 2.25 2.42 2.6 12
175 2.7 2.88 2.81 22
180 3.2 3.4 3.2 6
185 3.85 4.05 3.84 11
190 4.6 4.8 4.65 6
195 5.4 5.7 5.52 202
200 6.4 6.7 7.2 8
205 7.55 7.85 7.75 3
210 8.9 9.15 8.48 275
215 10.35 10.7 11.17 120
220 12.1 12.4 12.4 84
225 14 14.35 14.89 17
230 16.2 16.5 16.24 11
235 17.5 19.75 18.5 5
240 20.05 21.65 19.96 3
245 24.1 26.35 25.28 1
250 27.05 28.25 26.98 0
255 30.45 31.5 32.3 1
260 34.1 35.65 0 0
265 38.15 39.7 0 0
270 42.15 43.45 0 0
275 46.7 48.1 0 0
280 50.45 53.5 0 0
285 56.75 59 0 0
290 60.95 62.95 0 0
295 66.75 69 0 0
300 70.8 73.95 0 0
305 76.2 77.95 0 0
310 80.6 83.5 0 0
315 86.8 88.55 0 0
320 91.8 93 0 0
325 96.8 98.35 0 0
330 101.7 103.6 0 0
340 110.7 114 0 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 221.15 224.65 0 0
10 216.2 219.7 0 0
15 211.3 214.75 0 0
20 206.4 209.9 0 0
25 201.55 205 0 0
30 196.7 200.15 179.9 1
35 191.85 195.3 0 0
40 187 190.5 0 0
45 182.15 185.65 0 0
50 177.3 180.8 0 0
60 167.65 171.1 146.61 20
70 157.95 161.45 0 0
80 148.9 151.4 0 0
85 144.55 146.75 0 0
90 139.3 142.05 124.73 28
95 134.3 136.3 139 2
100 129.05 132.3 135.5 3
105 124.95 127.2 0 0
110 120.4 121.65 0 0
115 115.05 117.05 0 0
120 110.6 112.2 112 26
125 105.6 107.7 92.9 41
130 101.4 103 102.71 0
135 96.5 97.9 97.7 2
140 91.75 93.75 86 0
145 87.2 88.75 86.05 12
150 82.35 83.65 84.1 5
155 78.15 79.25 63.21 18
160 73.65 74.65 76.56 16
165 69.15 70.2 69.36 24
170 64.85 65.75 63.2 7
175 60.55 61.3 58.54 38
180 56.35 56.95 57.15 62
185 52.15 52.8 50.26 49
190 48.15 48.7 49.32 22
195 44.2 44.75 45.49 159
200 40.55 40.85 41.29 279
210 33.35 33.7 33.5 747
220 26.8 27.15 27.05 653
230 21.05 21.3 21.08 661
240 16.1 16.3 16.64 1091
250 11.95 12.15 12.18 1015
260 8.65 8.85 9 1293
270 6.1 6.3 6.18 938
280 4.3 4.45 4.5 504
290 2.99 3.1 3.15 549
300 2.09 2.18 2.2 436
310 1.48 1.55 1.57 249
320 1.05 1.13 1.14 42
330 0.78 0.83 0.83 161
340 0.57 0.64 0.94 14
350 0.43 0.49 0.55 59
360 0.32 0.38 0.46 45
370 0.25 0.3 0.36 33
380 0.19 0.23 0.23 110
390 0.14 0.2 0.23 14
400 0.13 0.15 0.13 746

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.12 0.01 3062
10 0 0.04 0.01 1042
15 0 0.04 0 0
20 0 0.04 0 0
25 0 0.04 0 0
30 0 0.04 0 0
35 0 0.04 0 0
40 0 0.05 0 0
45 0 0.05 0.04 100
50 0.02 0.06 0.02 4
60 0.03 0.08 0.07 110
70 0.05 0.11 0.2 16
80 0.09 0.15 0.12 5
85 0.11 0.18 0.35 2
90 0.14 0.2 0.32 6
95 0.17 0.24 0.33 15
100 0.23 0.27 0.26 60
105 0.26 0.33 0.49 35
110 0.32 0.39 0.35 38
115 0.39 0.46 0.45 29
120 0.48 0.53 0.52 19
125 0.57 0.61 0.61 23
130 0.68 0.72 0.81 668
135 0.81 0.89 0.99 58
140 0.94 1.06 0.98 65
145 1.16 1.22 1.3 197
150 1.38 1.45 1.66 340
155 1.66 1.73 1.7 185
160 1.98 2.04 2.02 310
165 2.34 2.42 2.4 371
170 2.78 2.87 2.91 632
175 3.3 3.4 3.85 484
180 3.85 4 4.25 569
185 4.55 4.7 4.42 155
190 5.35 5.5 5.45 1287
195 6.3 6.45 6.4 309
200 7.35 7.55 7.55 600
210 9.95 10.15 9.91 1742
220 13.25 13.45 13.25 399
230 17.35 17.6 17.43 132
240 22.1 22.6 22.33 42
250 27.05 29.95 26.6 57
260 35.1 36.05 32.53 30
270 42.95 44.05 51.5 60
280 51.9 53.3 46.9 90
290 60.65 64 57.75 0
300 70.9 73.75 0 0
310 80.85 84 0 0
320 90.8 94 0 0
330 101 103.45 0 0
340 110.9 113.8 0 0
350 121.05 123.2 0 0
360 130.9 133.05 0 0
370 141.35 143.25 0 0
380 151 153.05 0 0
390 160.95 164 0 0
400 171.3 173.7 198.85 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 221.15 224.4 227.34 3
10 216.3 219.35 0 0
15 211.25 214.55 195.15 4
20 206.45 209.55 0 7
25 202.4 203.95 185.35 3221
30 196.75 199.85 166.75 3
35 191.85 195.1 0 3
40 187.1 190.15 157.25 1
45 182.15 185.4 156.53 2
50 178.2 179.7 182.5 1570
55 173.35 175.05 171.35 252
60 168.5 170.2 167.29 270
65 162.85 166.1 169.1 98
70 158.9 160.55 161.01 540
75 154.05 155.75 159.25 395
80 149.3 150.95 153 316
85 144 146.3 137.89 147
90 139.95 141.35 140.6 1727
95 134.9 136.25 132.65 300
100 130.15 131.8 130.8 2306
105 124.95 127.2 113.43 198
110 120.3 121.95 124.5 189
115 115.75 117.55 115.46 229
120 111.1 112.35 111.92 430
125 106.85 108.15 105.95 173
130 101.95 103.15 103.14 320
135 97.05 98.6 97.28 719
140 92.5 93.75 91.35 449
145 87.85 89.35 91.8 234
150 83.35 84.55 83.66 862
155 79 79.8 76.51 553
160 74.75 75.15 78.2 1149
165 70.35 70.8 67.79 707
170 66 66.35 65 2175
175 61.75 62.1 62.37 517
180 57.5 57.9 58.45 2778
185 53.5 53.8 53.48 1128
190 49.5 49.8 49.2 5377
195 45.6 45.95 45.4 2857
200 41.9 42.1 41.9 8343
205 38.25 38.5 38.8 4125
210 34.8 35.1 34.9 6157
215 31.5 31.8 32.15 4057
220 28.35 28.65 28.65 6437
225 25.35 25.65 25.5 4423
230 22.55 22.85 22.6 13184
235 20 20.25 20.2 6046
240 17.6 17.85 18 5836
245 15.4 15.55 15.5 2588
250 13.35 13.6 13.5 19575
255 11.55 11.8 11.89 3438
260 9.95 10.1 10.25 5828
265 8.5 8.65 8.72 4122
270 7.25 7.4 7.3 7059
275 6.15 6.3 6.45 2446
280 5.2 5.35 5.6 9223
285 4.4 4.55 4.51 2948
290 3.7 3.85 3.7 2710
300 2.68 2.77 2.81 11949
310 1.94 2 2.04 3230
320 1.42 1.47 1.5 3966
330 1.06 1.1 1.15 1577
340 0.8 0.84 0.81 7413
350 0.62 0.65 0.63 2019
360 0.48 0.51 0.5 1422
370 0.38 0.41 0.41 329
380 0.3 0.33 0.33 434
390 0.24 0.26 0.26 2405

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.12 0.01 4388
10 0 0.03 0.01 32
15 0 0.03 0.01 79
20 0 0.23 0.01 45
25 0 0.03 0.02 5756
30 0 0.04 0.02 459
35 0 0.04 0.02 1592
40 0 0.05 0.03 96
45 0.01 0.05 0.04 2482
50 0.03 0.06 0.05 2467
55 0.04 0.08 0.06 1364
60 0.06 0.08 0.08 57
65 0.07 0.11 0.17 40
70 0.09 0.13 0.1 74
75 0.12 0.15 0.11 116
80 0.15 0.17 0.17 604
85 0.18 0.21 0.19 945
90 0.22 0.24 0.2 665
95 0.26 0.28 0.26 706
100 0.31 0.33 0.33 1498
105 0.37 0.39 0.4 1494
110 0.43 0.45 0.47 1977
115 0.49 0.54 0.58 1320
120 0.6 0.63 0.66 2372
125 0.71 0.74 0.72 1468
130 0.85 0.88 0.86 1409
135 1 1.04 1 1503
140 1.19 1.23 1.2 3404
145 1.4 1.45 1.45 1845
150 1.66 1.71 1.68 10394
155 1.96 2.01 1.97 3257
160 2.31 2.37 2.32 11125
165 2.72 2.79 2.83 5642
170 3.2 3.3 3.2 7176
175 3.75 3.9 3.79 5913
180 4.4 4.55 4.42 5330
185 5.15 5.3 5.15 5459
190 6 6.15 5.98 9122
195 6.95 7.15 7.1 7187
200 8.1 8.2 8.2 6497
205 9.35 9.5 9.4 3694
210 10.75 10.95 10.8 6932
215 12.35 12.5 12.45 2226
220 14.1 14.3 14.05 3479
225 15.95 16.25 15.85 1887
230 18.15 18.4 18.05 3022
235 20.45 20.9 20.7 1963
240 23.05 23.5 23 932
245 25.85 26.35 26.28 529
250 29 29.4 30.4 1927
255 31.8 33.1 32.5 835
260 35.35 36.6 35.55 694
265 39.1 40.45 40.07 222
270 43.5 44.45 40.15 63
275 47.6 49 44.1 8
280 52.3 53.2 52.85 7
285 57.05 58.15 57.45 35
290 61.5 62.85 64.19 0
300 71.55 72.85 71.75 0
310 81.65 83.4 0 0
320 91.3 92.8 0 0
330 101.65 103.4 120.54 0
340 111.4 113.4 126 0
350 121.55 123.2 0 0
360 131.6 133.4 0 0
370 141.5 143.1 0 0
380 151.5 153.2 168.89 0
390 161.4 163.4 179.79 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 121.6 123.55 0 0
115 115.95 117.85 118.75 116
120 110.85 114.65 116.85 2
125 106.75 108.65 108.92 0
130 103.15 104 104.6 0
135 97.95 99.4 0 0
140 93.6 94.75 99.07 1
145 89.5 91 0 0
150 84.8 85.75 88.66 1
155 80.05 81.35 0 0
160 76.25 77 75.34 1
165 71.4 72.7 71.13 5
170 67.3 68.45 67.1 5
175 63 64.5 61.53 2
180 59.15 59.95 57.56 1
185 55 56.5 54.1 9
190 51.2 52.15 52 12
195 47.7 48.6 47.79 25
200 44.05 44.9 44.89 11
210 37.1 37.85 37.4 20
220 31 31.85 31.61 34
230 25.5 25.75 25.8 261
240 20.5 20.8 20.75 90
250 16.2 16.4 16.55 72
260 12.2 12.8 12.88 342
270 9.6 9.8 9.7 177
280 7.25 7.45 7.62 517
290 5.4 5.6 5.63 152
300 4.05 4.25 4.1 83
310 3 3.2 3.15 10100
320 2.29 2.4 2.39 20
330 1.74 1.87 1.87 5
340 1.34 1.46 1.47 6

Puts

Strike Bid Ask Last Price Open Interest
110 0.56 0.65 0.58 48
115 0.52 0.73 0.64 19
120 0.8 0.87 0.92 319
125 0.95 1.02 0.98 4
130 1.13 1.21 0 0
135 1.33 1.41 0 0
140 1.57 1.66 1.56 2
145 1.86 1.96 1.91 1
150 2.18 2.29 2.24 1
155 2.56 2.67 2.8 2
160 3 3.15 3.05 18
165 3.5 3.65 3.6 31
170 4.05 4.25 4.45 113
175 4.7 4.9 4.75 30
180 5.45 5.65 5.5 205
185 6.3 6.5 6.55 85
190 7.3 7.5 7.3 73
195 8.35 8.55 8.4 185
200 9.55 9.8 9.65 581
210 12 13.1 12.7 164
220 15.8 16.1 16 148
230 19.95 20.25 21.17 242
240 24.5 25.6 24.8 114
250 28.8 32.7 32.54 4
260 36.85 38.4 35.68 2
270 44.35 45.95 0 0
280 52.55 53.6 0 0
290 60.65 63.45 0 0
300 70.45 74 0 0
310 80.6 83.45 0 0
320 90.8 93.7 92 0
330 100.85 104 99.15 0
340 110.65 113.45 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 177.8 180.7 153.75 2
55 172.9 176.05 171.63 41
60 168.25 171.15 167.69 12
65 163.35 166.4 157.06 1
70 159.15 161.35 144.05 1
75 154.45 156.95 125.2 1
80 149.5 152.2 120.6 82
85 144.85 146.85 147.38 29
90 139.75 142.65 115.07 1
95 134.9 138 136.5 13
100 130.3 133.1 133.23 19
105 125.5 128.55 102.78 14
110 120.95 123.7 124.85 18
115 116.2 118.95 121 28
120 111.65 114.25 109.07 8
125 106.95 109.8 96.25 3
130 103.15 104.9 104.18 12
135 98.9 99.85 99.36 5
140 93.5 96.1 93.57 32
145 89.85 90.7 87.79 32
150 85.45 86.25 83.41 42
155 81.05 81.85 79.35 22
160 76.75 77.5 74.78 63
165 72.45 73.25 70.56 52
170 68.45 68.95 69.13 144
175 64.35 64.85 65.85 178
180 60.45 60.8 60.7 177
185 56.4 56.9 57.92 57
190 52.7 53.05 53.81 348
195 49 49.25 50 764
200 45.4 45.75 46.02 1390
205 41.95 42.3 42.32 1257
210 38.6 38.95 39.25 2184
215 35.35 35.7 35.7 578
220 32.35 32.6 32.74 1643
225 29.4 29.75 29.76 702
230 26.7 26.95 26.9 2242
235 24.1 24.4 24.44 1893
240 21.7 22 22 1754
245 19.45 19.7 19.37 1206
250 17.35 17.6 17.33 2905
255 15.4 15.6 14.62 626
260 13.65 13.9 13.63 2591
265 12.05 12.2 11.6 387
270 10.5 10.8 10.83 1529
275 9.25 9.45 9.2 1543
280 8.1 8.3 8.19 1111
285 7.1 7.3 8.42 516
290 6.15 6.35 5.9 297
295 5.35 5.55 5.6 587
300 4.7 4.85 4.88 892
310 3.55 3.75 3.79 165
320 2.74 2.82 2.78 819
330 2.1 2.18 2.24 884
340 1.64 1.7 2.05 274
350 1.29 1.34 1.33 242
360 1.03 1.09 1.02 72
370 0.82 0.9 0.99 159
380 0.67 0.75 0.77 64
390 0.55 0.63 0.76 21
400 0.48 0.52 0.5 1377

Puts

Strike Bid Ask Last Price Open Interest
50 0.06 0.08 0.06 301
55 0.07 0.12 0.07 24
60 0.1 0.15 0.08 15
65 0.13 0.18 0.34 2
70 0.16 0.21 0.19 111
75 0.2 0.25 0.2 52
80 0.24 0.28 0.23 11
85 0.29 0.33 0.51 21
90 0.34 0.39 0.39 46
95 0.4 0.46 0.71 18
100 0.49 0.52 0.46 342
105 0.56 0.62 0.58 141
110 0.67 0.72 0.75 133
115 0.8 0.83 0.87 350
120 0.94 0.97 1 1043
125 1.09 1.16 1.08 40
130 1.3 1.34 1.3 333
135 1.51 1.59 1.5 51
140 1.77 1.86 1.92 163
145 2.09 2.14 2.14 587
150 2.44 2.49 2.48 2076
155 2.84 2.91 2.86 911
160 3.3 3.4 3.6 3249
165 3.85 3.95 3.95 2320
170 4.35 4.6 4.6 2594
175 5.15 5.3 5.2 1669
180 5.95 6.1 5.95 1169
185 6.8 6.95 6.9 1091
190 7.8 8 7.9 1262
195 8.9 9.1 9.57 910
200 10.15 10.35 10.25 2017
205 11.5 11.75 12.23 829
210 13 13.25 13.15 1395
215 14.7 14.9 14.75 540
220 16.5 16.75 16.54 591
225 18.5 18.75 18.28 1158
230 20.65 20.95 21.87 296
235 22.95 23.3 25.2 496
240 25.5 26.05 24.1 136
245 28.05 28.8 27.4 69
250 30.25 32.45 30.24 243
255 33 35.95 33.22 77
260 37.35 38.5 37.85 113
265 40.55 42.15 63.64 45
270 44.65 46 42.64 106
275 48.8 50.05 77.21 1
280 52.95 54.3 82.2 0
285 57.45 58.75 65.55 30
290 61.85 63.3 59.25 26
295 66.1 68.4 67.45 0
300 71.4 72.9 67.29 0
310 81.35 83.25 0 0
320 91.2 93.45 108.1 0
330 101.5 103.65 0 0
340 111.05 113.3 0 0
350 121.1 123.65 129.45 0
360 131.25 133.65 0 0
370 141.2 143.3 0 0
380 151.1 153.6 0 0
390 161.05 163.65 0 0
400 171.1 173.55 170.31 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 220.9 224.65 210.03 0
10 216.15 219.7 0 0
15 211.25 214.8 186.06 5
20 206.4 209.95 0 6
25 201.6 205.15 184.65 2
30 196.85 200.4 199.1 10
35 192.1 195.65 0 3
40 187.35 190.9 161.68 5
45 182.6 186.15 0 57
50 178.2 180.9 178.22 1985
60 168.75 171.35 168.8 303
70 159.3 162.15 159.36 2526
80 150.3 152.6 150.06 422
85 145.45 147.6 148.01 486
90 141 142.85 115.22 497
95 136.15 138.95 122.9 99
100 131.85 133.7 136.15 3327
105 126.1 129.75 104.25 180
110 122.1 124.55 130 497
115 117.65 119.75 123 239
120 113.45 115.55 118 1189
125 108.4 110.3 112.85 347
130 104.05 106.45 104.95 1416
135 99.55 102.05 102.95 661
140 95.95 96.9 93.4 1030
145 91.5 92.65 95.42 205
150 87.4 88 85.49 534
155 83 83.8 84.37 287
160 79 79.65 78.75 1031
165 74.9 75.35 73.04 483
170 70.9 71.3 71 1146
175 66.9 67.35 65.13 840
180 63.05 63.45 63.44 1067
185 59.25 59.7 60.09 1333
190 55.6 56 55.52 1040
195 51.8 52.6 52.32 1429
200 48.55 48.95 48.9 5822
210 41.95 42.35 42.68 5910
220 35.7 36.45 36.55 3366
230 30.3 30.75 30.47 5368
240 25.4 25.7 25.75 5874
250 21 21.3 21.11 9915
260 17.15 17.4 17.55 2831
270 13.85 14.1 13.8 3556
280 11.1 11.35 11.38 2892
290 8.85 9.05 9.25 3400
300 7 7.2 7.2 4033
310 5.55 5.75 5.65 504
320 4.4 4.55 4.67 2273
330 3.45 3.65 3.4 1166
340 2.79 2.91 2.97 849
350 2.27 2.35 2.35 4723
360 1.84 1.91 1.82 2071
370 1.51 1.58 1.83 1757
380 1.26 1.32 1.36 910
390 1.04 1.11 1.39 213
400 0.89 0.95 0.92 161
410 0.76 0.82 0.81 285
420 0.65 0.71 0.8 338
430 0.56 0.62 0.61 272
440 0.47 0.58 0.65 129
450 0.43 0.48 0.47 2657

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.01 103
10 0 0.04 0.01 92
15 0 0.12 0.02 614
20 0.01 0.06 0.01 2863
25 0.01 0.07 0.03 528
30 0 0.08 0.06 1384
35 0.03 0.09 0.04 1275
40 0.04 0.11 0.13 90
45 0.07 0.11 0.06 130
50 0.1 0.11 0.1 1820
60 0.16 0.2 0.18 1149
70 0.24 0.31 0.22 164
80 0.35 0.42 0.38 3471
85 0.42 0.47 0.43 214
90 0.5 0.55 0.5 1660
95 0.58 0.63 0.61 2467
100 0.7 0.77 0.76 2112
105 0.81 0.87 0.89 2677
110 0.95 1.01 1 1615
115 1.07 1.22 1.27 1375
120 1.3 1.37 1.36 1427
125 1.52 1.6 1.52 3223
130 1.78 1.86 1.92 1047
135 2.07 2.15 2.12 1521
140 2.42 2.5 2.69 1283
145 2.81 2.88 2.86 1028
150 3.25 3.35 3.25 1922
155 3.75 3.9 3.8 686
160 4.3 4.45 4.1 3601
165 4.95 5.1 5.54 1126
170 5.7 5.85 5.7 2142
175 6.45 6.65 6.95 1680
180 7.35 7.55 7.4 3576
185 8.35 8.55 8.97 1322
190 9.45 9.65 9.45 2755
195 10.65 10.9 10.75 1693
200 11.95 12.2 11.92 8319
210 15 15.25 15.05 2157
220 18.6 18.9 18.6 6606
230 22.8 23.1 22.95 2047
240 27.45 28 27.51 4732
250 32.95 33.75 34.75 880
260 38.8 41 39.45 1786
270 46.15 47.4 47.35 1090
280 52.65 55.3 53.83 120
290 62.45 63.9 65 23
300 70.7 73.9 90.4 1
310 81.35 83.15 0 0
320 90.8 93.1 0 0
330 101 104.25 0 0
340 110.9 113.45 107.08 0
350 120.7 124 0 0
360 130.6 134.25 136 0
370 141.05 143.5 0 0
380 150.8 153.5 153.5 0
390 160.65 163.7 172 0
400 170.95 173.65 176 0
410 180.7 184.25 184 0
420 190.8 194 0 0
430 200.5 203.9 0 0
440 210.55 214.25 0 0
450 220.5 224.25 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 220.9 224.7 219.76 3
10 215.95 219.75 220 28
15 211.05 214.8 205.8 91
20 206.4 209.95 209.76 31
25 201.65 205.15 172.1 5
30 196.9 200.4 192.4 4
35 192.15 195.7 0 5
40 187.45 191 182.95 29
45 182.75 186.25 179.5 1
50 178.05 181.55 178.66 70
60 168.75 172.05 173.49 112
70 159.05 162.65 0 162
80 149.8 152.65 151.15 353
85 145.75 148.8 117.68 166
90 140.5 143.3 116.85 269
95 135.75 139.25 0 16
100 131.8 133.9 133 455
105 127.3 130.1 132.04 63
110 122.7 124.9 123.35 43
115 118.15 120.25 0 64
120 113.15 115.65 111.95 572
125 108.55 111.45 113.93 219
130 104.55 106.5 105.76 360
135 100.3 102 106.48 76
140 96.6 97.4 101.09 333
145 92 93.15 96.22 199
150 88 88.75 89 1977
155 83.65 84.7 86.64 143
160 79.65 80.35 80.45 575
165 75.45 76.2 75.1 288
170 71.6 72.05 72.55 409
175 67.7 68.15 68.08 1640
180 63.85 64.35 64.58 574
185 60.1 60.5 60.6 536
190 56.45 56.95 57.1 754
195 52.9 53.45 53.65 819
200 49.45 49.95 49.85 13073
210 42.9 43.4 43.39 2621
220 36.85 37.35 37.27 8155
230 31.35 31.8 31.6 8974
240 26.35 26.75 26.51 7083
250 21.8 22.35 22.01 10716
260 18.05 18.3 18.32 11483
270 14.6 15 15.05 5330
280 11.9 12.15 12.31 7335
290 9.55 9.85 9.85 1348
300 7.75 7.9 7.8 16103
310 6.15 6.35 6.2 1696
320 4.9 5.1 5.1 6584
330 3.9 4.1 4.1 3528
340 3.15 3.3 3.35 1211
350 2.56 2.69 2.6 4451
360 2.09 2.19 2.61 2236
370 1.72 1.8 1.79 344
380 1.43 1.5 1.65 975
390 1.21 1.27 1.26 1142
400 1.02 1.08 1.06 1639
410 0.87 0.93 0.89 974
420 0.74 0.8 0.8 1878
430 0.64 0.71 0.66 510
440 0.59 0.62 0.59 1053
450 0.52 0.54 0.52 17264

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 779
10 0 0.05 0.01 131
15 0 0.25 0.05 82
20 0 0.06 0.03 3436
25 0 0.11 0.02 2619
30 0.01 0.19 0.03 26
35 0.03 0.14 0.12 18
40 0.06 0.09 0.08 224
45 0.08 0.13 0.11 56
50 0.13 0.14 0.13 2018
60 0.2 0.23 0.22 571
70 0.27 0.34 0.31 153
80 0.4 0.44 0.43 642
85 0.44 0.54 0.45 160
90 0.55 0.6 0.58 1593
95 0.64 0.69 0.61 898
100 0.75 0.81 0.79 1947
105 0.88 0.94 0.86 2344
110 1.03 1.09 1.03 388
115 1.2 1.27 1.23 874
120 1.41 1.48 1.35 2484
125 1.63 1.72 1.62 552
130 1.91 1.99 1.94 3962
135 2.15 2.37 2.25 158
140 2.57 2.66 2.81 1044
145 2.97 3.1 2.93 4049
150 3.4 3.6 3.53 3255
155 3.9 4.1 4.08 507
160 4.45 4.7 4.53 4968
165 5.2 5.35 5.34 3633
170 5.85 6.1 6.02 7970
175 6.6 6.95 6.96 2819
180 7.65 7.9 7.7 8380
185 8.65 8.9 8.75 3138
190 9.8 10.05 9.89 6566
195 11 11.25 11 1901
200 12.35 12.6 12.35 15318
210 15.45 15.7 15.5 7875
220 19.05 19.35 19 7521
230 23.25 23.6 23.35 1147
240 28.1 28.45 28.65 4373
250 33.4 34.2 33.8 3016
260 38.6 41.3 39.9 1845
270 45.65 47.85 47.35 1530
280 53.35 56 55 403
290 62 63.35 63.55 102
300 70.45 72.6 75.61 6
310 82.1 82.5 0 0
320 90.1 94.35 0 0
330 100.7 103.55 0 0
340 111.05 113.35 130.3 0
350 121.05 123.65 116.72 0
360 131.15 133.4 0 0
370 140.4 144.3 0 0
380 150.65 154 0 0
390 160.7 163.9 161 0
400 170.7 174 179 0
410 180.7 184 0 0
420 190.5 194.3 193 0
430 200.45 204 0 0
440 210.4 214.3 231 0
450 220.45 224.3 245.9 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
50 178.2 182.05 183.6 16
55 173.6 177.35 148.46 4
60 168.95 172.7 167.54 4
65 164.3 168.05 136.86 11
70 159.7 163.4 0 0
75 155.1 158.7 143 42
80 150.8 154.5 153.53 231
85 146.25 149.6 124.85 10
90 141.4 145 124.8 15
95 137.25 140.6 125.63 40
100 132.8 136.05 136 137
105 128.35 131.3 120.86 30
110 124 126.65 125 42
115 119.45 122.45 122.22 100
120 115 117.75 118.4 73
125 110.15 113.4 112.57 122
130 105.95 109.3 110.97 232
135 102.4 105.4 106.87 86
140 98.55 100.2 102.39 253
145 94.35 95.7 89.21 114
150 90.2 91.9 91.35 173
155 86.2 88.2 89.8 164
160 82.55 83.45 81 227
165 78.65 79.5 77.4 186
170 74.8 75.7 75.43 224
175 71 71.85 72.05 275
180 67.35 68.25 68.21 984
185 63.75 64.7 63.95 135
190 60.3 61.2 58.88 656
195 56.85 57.85 57.75 309
200 53.55 54.45 54.67 7308
210 47.3 48.15 48.26 4143
220 41.7 42.45 42.35 2789
230 36.35 37.15 36.49 2952
240 31.45 31.85 31.8 975
250 27.05 27.4 27.66 1484
260 22.75 23.45 23.65 1310
270 19.25 20 20.11 591
280 16.6 16.9 17.28 932
290 13.95 14.25 14.33 978
300 11.7 12 12 3578
310 9.75 10.05 10 169
320 8.15 8.35 8.4 721
330 6.75 7 6.92 1204
340 5.6 5.85 5.6 931
350 4.7 4.9 4.9 2882
360 3.95 4.15 3.9 201
370 3.3 3.5 3.45 115
380 2.8 2.96 3.8 111
390 2.4 2.51 2.39 185
400 2.06 2.16 2.14 979
410 1.77 1.88 1.76 244
420 1.55 1.63 2.11 437
430 1.34 1.43 1.57 248
440 1.18 1.28 1.25 206
450 1.07 1.13 1.1 2516

Puts

Strike Bid Ask Last Price Open Interest
50 0.2 0.24 0.24 778
55 0.23 0.32 0.23 18
60 0.29 0.37 0.5 64
65 0.34 0.44 0.65 28
70 0.41 0.5 0.6 19
75 0.51 0.56 0.58 423
80 0.58 0.68 0.64 150
85 0.68 0.79 0.98 68
90 0.81 0.91 0.94 59
95 0.95 1.05 1.07 156
100 1.12 1.19 1.16 1057
105 1.31 1.37 1.34 391
110 1.52 1.62 1.49 75
115 1.68 1.89 2.12 28
120 2.04 2.11 1.93 408
125 2.34 2.43 2.43 526
130 2.7 2.8 2.87 311
135 3.05 3.2 3.35 441
140 3.5 3.7 3.75 159
145 3.95 4.25 4.15 150
150 4.45 4.8 5 2249
155 5.1 5.45 5.65 109
160 5.85 6.15 6.35 1167
165 6.7 6.95 7.1 1304
170 7.55 7.75 8 1433
175 8.5 8.75 8.55 1173
180 9.5 9.8 10.02 2214
185 10.65 10.95 10.72 329
190 11.9 12.15 12 735
195 13.2 13.5 13.75 506
200 14.65 14.95 14.7 3728
210 17.9 18.25 18.31 802
220 21.65 22 21.95 964
230 25.9 26.35 26.38 468
240 30.75 31.2 31.63 125
250 35.7 37.15 37.15 111
260 40.35 44.5 42.9 340
270 47.55 50.95 50.95 600
280 56.15 56.7 56.75 715
290 62.75 66.3 65.53 26
300 71.05 74.55 0 0
310 80.85 83.65 111.4 0
320 90.9 93.4 0 0
330 100.95 103.45 100.04 0
340 110.55 114.35 138.3 0
350 120.4 123.65 0 0
360 130.35 133.75 0 0
370 140.25 144.25 0 0
380 150.6 154.35 178.27 0
390 160.45 164.35 0 0
400 170.25 174.35 198 0
410 180.25 184.35 0 0
420 190.15 194.35 212.35 0
430 200.15 204.35 0 0
440 210.15 214.35 0 0
450 220.15 224.35 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
50 178 183 181.5 159
55 173.5 178.4 177.02 290
60 169 173.9 172.47 214
65 164.5 169.1 143.25 9
70 160 164.85 135.8 103
75 155.5 160.2 148.9 71
80 151.5 155.2 149.3 114
85 147 151.5 136.55 287
90 142.5 146.35 136 39
95 138 141.9 135.14 70
100 133.5 137.4 135.75 391
105 129.5 133.65 134.1 33
110 125.2 128.65 123.04 166
115 121 124.3 126.53 396
120 116.75 120.65 119.2 220
125 112.5 115.75 111.3 396
130 108.15 113 111 318
135 104.55 106.9 110.14 103
140 100.5 103.4 101.58 446
145 96.3 98.8 103 523
150 93.45 95.35 95.15 746
155 89.65 91.4 90.4 148
160 85.7 87.75 86.55 326
165 82.1 83.75 83 332
170 78.4 80.05 79.4 702
175 74.95 76.7 75.8 406
180 71.5 72.85 72.85 698
185 67.85 69.75 68.4 2610
190 64.55 66.35 65.9 1351
195 61.5 62.7 62 496
200 58.2 59.55 59.05 3433
205 54.15 57.5 56 1206
210 51.8 53.4 52.35 1217
215 48.3 50.9 49.9 1184
220 46.5 48.1 47.1 2087
225 43.05 45.35 44.84 2327
230 41.35 42.8 42.1 1932
235 38.95 40.4 39.19 715
240 36.75 37.8 37.15 825
245 33.65 36.1 34.92 658
250 31.5 33.95 32.7 4172
255 29.5 31.85 30.35 541
260 27.55 29.1 28.87 2643
265 25.7 27.05 27.3 720
270 23.95 25.3 25.2 2391
275 22.25 23.65 22.55 311
280 20.7 22.05 21.73 2246
285 19.2 20.55 20.95 311
290 17.8 19.15 19.1 1884
295 16.5 17.85 17.9 227
300 15.25 16.6 16.5 4132
305 14.1 15.45 15.47 712
310 13.05 14.35 14.25 601
315 12 13.35 14.7 171
320 11.1 12.4 12.4 505
325 10.2 11.55 11.03 266
330 9.4 10.7 10.65 352
335 9.6 9.9 9.85 116
340 8.9 9.2 8.87 146
345 8.25 8.55 8.75 36
350 6.65 8.9 7.74 519
355 6.1 7.35 7.35 1724
360 6.25 6.85 6.71 346
365 5.1 6.35 6.3 97
370 4.65 5.9 5.85 158
375 5.2 5.45 5.4 58
380 4.85 5.1 4.9 174
385 4.5 5.75 4.61 148
390 4.15 4.4 4.18 90
395 3.85 4.1 4 87
400 2.72 4.8 3.77 4612
405 2.67 4.55 4 152
410 2.82 3.35 3.8 46
415 2.71 4.1 3.04 118
420 2.52 4.45 2.84 315
425 2.53 3.5 2.67 47
430 2.17 2.93 2.49 320
435 2.24 2.78 2.26 206
440 2.12 2.2 2.17 9946

Puts

Strike Bid Ask Last Price Open Interest
50 0.3 0.32 0.32 410
55 0.13 0.42 0.36 35
60 0.2 0.49 0.49 72
65 0.09 0.58 0.59 293
70 0.39 0.68 0.65 195
75 0.5 0.79 0.73 88
80 0.43 0.92 1.55 275
85 0.78 1.3 1.1 75
90 1 1.47 1.27 68
95 0.94 1.47 1.43 26
100 1.35 1.7 1.63 572
105 1.42 2.15 1.78 115
110 1.9 2.25 2.16 963
115 2.02 2.57 2.5 866
120 2.58 2.94 2.81 683
125 3.15 3.35 3.15 555
130 3.6 3.8 3.71 194
135 4.1 4.3 4.24 197
140 3.65 4.85 4.8 2492
145 4.25 5.5 5.7 145
150 5.9 6.15 6.05 1053
155 6.65 6.9 6.81 296
160 7.45 7.7 7.57 1134
165 7.35 8.6 8.75 1043
170 8.3 9.6 9.44 987
175 10.3 10.65 10.45 1017
180 11.45 11.75 11.56 868
185 12.65 13 12.9 563
190 13 14.35 14.15 1286
195 14.4 16.75 16.55 1613
200 16 17.3 17.12 5385
205 17.55 19.95 18.63 423
210 20 21.7 20.45 839
215 21.15 23.6 23 442
220 23.15 25.6 25.21 553
225 25.25 26.7 26.48 282
230 27.45 29.95 28.7 517
235 29.85 32.25 31.79 123
240 32.3 34.85 31.4 191
245 34.9 36.25 35.88 217
250 37.2 39.15 41.05 497
255 39.5 44.5 43.8 174
260 42.5 47.5 42.92 626
265 45.5 50.5 45.8 152
270 48.5 53.5 48.72 93
275 52 57 55.95 218
280 55.5 60.5 59.14 632
285 59.5 64.5 63.07 292
290 65.1 68 64.32 321
295 69.2 70.5 71.3 135
300 73.1 75.05 76.8 195
305 77.5 79.35 75 1
310 81.9 84.15 85.2 157
315 86.45 89 82.01 0
320 91.05 94.45 92.7 1
325 95.65 99.45 0 0
330 100 104.5 0 0
335 105 109.45 0 0
340 110.1 114.5 0 0
345 115.05 119.45 0 0
350 120.4 124.4 136.45 0
355 125.35 129.4 0 0
360 130.4 134.35 0 0
365 135 139.35 0 0
370 140 144.25 0 0
375 145.05 149.35 0 0
380 150 154.4 0 0
385 155 160 0 0
390 160 165 0 0
395 165 170 0 0
400 170 175 196.88 0
405 175 180 0 0
410 180 185 0 0
415 185 190 0 0
420 190 195 0 0
425 195 200 0 0
430 200 205 0 0
435 205 210 0 0
440 210 215 225.05 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 →