optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
110 146.75 150.15 145.39 3
120 136.75 140.15 139.79 4
125 131.75 135.15 124.22 3
130 127 129.6 118.11 2
135 121.75 125.15 115.05 1
140 116 120.3 0 0
145 111.75 115.15 105.35 34
150 106.75 110.15 104.98 5
155 101.75 105.15 100.07 2
160 96.75 100.15 100.65 1
165 91.75 95.15 0 0
170 86.75 90.15 86 9
175 81.75 85.15 81.66 10
180 76.75 80.15 74.98 16
185 72 75.15 71.8 1
190 66.75 70.15 68.18 23
195 62 65.15 60.86 5
200 57.05 60.1 57.7 119
205 51.85 55.15 53.05 58
210 47.3 49.3 48.21 111
215 41.9 44.45 43.32 71
217.5 39.3 42.7 38.1 0
220 37.35 39.05 39 3315
222.5 34.6 37.75 32.95 2
225 32.4 34.6 33.66 259
227.5 29.45 32.8 31.49 26
230 27.2 29.3 28.51 432
232.5 24.8 27.25 25.82 851
235 22.4 24.4 23.84 3599
237.5 19.85 22.4 21.51 434
240 17.7 20.25 18.9 1593
242.5 14.8 18 16.83 1285
245 13.65 16.3 14.27 2792
247.5 12.25 12.6 12.75 1544
250 9.9 10.8 10.6 8200
252.5 8.85 9.15 9.05 6042
255 7.3 7.65 7.6 12881
257.5 5.95 6.25 6.2 8467
260 4.8 5 4.85 18420
262.5 3.7 3.9 3.91 9391
265 2.73 2.92 2.84 24065
267.5 2.02 2.12 2.08 10179
270 1.38 1.48 1.42 24225
272.5 0.92 1.01 0.97 6830
275 0.6 0.66 0.66 16164
277.5 0.38 0.42 0.41 3843
280 0.23 0.26 0.26 25306
282.5 0.05 0.16 0.16 6545
285 0.1 0.12 0.11 10234
290 0.05 0.06 0.05 11592
295 0.02 0.03 0.03 2995
300 0.01 0.03 0.03 7890
305 0.01 0.02 0.01 981
310 0 0.01 0.01 935
315 0 0.01 0.01 1476
320 0 0.01 0.01 326
325 0 0.01 0.01 1137
330 0 0.01 0.01 121
335 0 0.01 0.01 16
340 0 0.01 0.01 14
345 0 0.01 0.01 26
350 0 0.01 0.02 10
355 0 0.01 0.01 104
360 0 0.01 0.01 7
365 0 0.01 0 0
370 0 0.01 0.08 4
375 0 0.01 0 0
380 0 0.01 0 0
385 0 0.01 0.01 3
390 0 0.01 0.05 1
395 0 0.01 0.01 3
400 0 0.01 0.01 145

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 1
120 0 0.01 0.03 1
125 0 0.01 0.01 2
130 0 0.01 0.01 13
135 0 0.01 0.08 2
140 0 0.01 0.02 250
145 0 0.01 0 0
150 0 0.01 0 0
155 0 0.01 0 0
160 0 0.01 0.01 51
165 0 0.01 0.01 4125
170 0 0.03 0.01 327
175 0 0.05 0.02 29
180 0 0.02 0.01 194
185 0 0.02 0.01 308
190 0 0.01 0.01 3079
195 0 0.03 0.02 3153
200 0.01 0.03 0.02 3730
205 0.01 0.05 0.02 847
210 0.03 0.04 0.04 570
215 0.03 0.05 0.05 915
217.5 0.04 0.07 0.05 1621
220 0.06 0.08 0.08 4269
222.5 0.08 0.09 0.07 2728
225 0.09 0.11 0.11 5429
227.5 0.06 0.14 0.13 937
230 0.14 0.17 0.16 5627
232.5 0.19 0.22 0.19 4300
235 0.27 0.3 0.3 5133
237.5 0.38 0.4 0.4 2043
240 0.55 0.58 0.58 7169
242.5 0.8 0.9 0.85 4547
245 1.19 1.31 1.23 7770
247.5 1.72 1.9 1.75 3942
250 2.38 2.54 2.55 13493
252.5 3.25 3.45 3.29 3412
255 4.2 4.45 4.26 5115
257.5 5.35 5.6 5.51 2403
260 6.6 6.95 6.7 24836
262.5 8 8.55 8.05 2120
265 9.5 10.3 9.65 2661
267.5 11.15 11.95 11.44 1826
270 12.15 14.7 13.16 8585
272.5 13.85 16.35 15.05 1609
275 16.3 18.35 17.3 2474
277.5 18.4 21 19.48 60
280 20.9 23.35 21.52 664
282.5 23.1 25.35 25.8 1031
285 24.95 28.25 26.8 11
290 29.9 33.3 31.43 4
295 34.9 38.3 32.3 0
300 39.9 43.3 42.61 0
305 45.35 48.3 32.78 0
310 49.9 53.3 53.45 0
315 54.9 58.3 0 0
320 60.35 63 60.37 0
325 64.9 68.05 0 0
330 70.45 73 0 0
335 75.35 78 0 0
340 80.35 83 0 0
345 84.9 88.75 0 0
350 89.85 94 0 0
355 94.9 98.3 0 0
360 99.9 103.3 0 0
365 105.35 108 0 0
370 109.7 113.8 0 0
375 114.65 119 0 0
380 119.9 123.3 0 0
385 124.9 128.3 0 0
390 129.9 133.3 0 0
395 134.9 138.3 0 0
400 139.9 143.3 133.04 0

Expiration: 2026-02-02

Calls

Strike Bid Ask Last Price Open Interest
175 81.9 85.2 0 0
180 76.9 80.2 75.27 1
185 71.95 75.2 0 0
190 66.9 70.2 68.16 1
195 61.95 65.2 0 0
200 56.95 60.2 0 0
205 51.95 55.25 53.28 2
210 47 49.45 45.07 1
215 42.15 45.3 41.35 6
220 37.05 40.35 38.04 1
225 32.1 35.1 33.57 7
230 27.2 30.5 28.45 4
235 22.35 24.8 23.51 3
237.5 20.1 23.4 0 0
240 17.95 21.15 19.2 80
242.5 15.9 18.4 15.41 0
245 13.75 16.1 15 87
247.5 12.65 13.05 12.75 103
250 10.85 11.2 10.85 866
252.5 8.7 9.55 9.57 74
255 7.7 8 7.84 1053
257.5 6.3 6.6 6.46 468
260 5.1 5.35 5.35 4537
262.5 4 4.25 4.1 347
265 3.1 3.3 3.15 2954
267.5 2.34 2.48 2.43 107
270 1.72 1.81 1.81 3491
272.5 1.22 1.35 1.24 209
275 0.88 0.93 0.9 2430
277.5 0.63 0.67 0.68 54
280 0.46 0.48 0.47 1379
282.5 0.3 0.34 0.32 42
285 0.21 0.25 0.21 810
290 0.12 0.13 0.13 2178
295 0.07 0.09 0.08 240
300 0.05 0.06 0.05 625
305 0.02 0.04 0.04 9
310 0 0.03 0.03 19
315 0 0.03 0.01 2
320 0 2.14 0.01 6

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.01 0.01 0
180 0 2.14 0 0
185 0 0.05 0.01 20
190 0.01 2.15 0.03 1
195 0.02 0.06 0.03 0
200 0.03 0.05 0.05 20
205 0 0.1 0.06 29
210 0 2.21 0.08 6
215 0 0.17 0.09 262
220 0.15 0.18 0.16 82
225 0.2 2.33 0.22 296
230 0.3 0.35 0.33 182
235 0.49 0.54 0.52 279
237.5 0.66 0.71 0.67 46
240 0.87 0.94 0.89 1256
242.5 1.16 1.26 1.2 322
245 1.58 1.69 1.68 715
247.5 2.09 2.25 2.03 71
250 2.78 2.95 2.8 1211
252.5 3.55 3.75 3.7 215
255 4.55 4.8 4.65 569
257.5 5.65 5.9 5.73 63
260 6.9 7.15 7.1 350
262.5 8.3 8.65 8.37 33
265 9.8 10.2 9.67 391
267.5 11.55 11.95 11.8 15
270 12.8 13.8 13.49 100
272.5 14 16.5 15.57 0
275 16.25 18.85 17.54 14
277.5 17.9 20.9 19.42 0
280 20.35 23.5 24.5 10
282.5 22.6 25.9 24.6 0
285 25 28.3 26.65 0
290 29.95 33.2 31.64 0
295 34.9 38.8 36.57 0
300 40.35 42.95 41.56 0
305 44.9 48.05 0 0
310 49.9 53.2 0 0
315 54.9 58.2 0 0
320 59.9 63.2 0 0

Expiration: 2026-02-04

Calls

Strike Bid Ask Last Price Open Interest
175 81.95 85.2 0 0
180 77.05 80.25 0 0
185 71.95 75.25 0 0
190 67.15 69.7 68.35 1
195 61.9 65.25 0 0
200 57.25 59.85 0 0
205 52.15 55.3 53.37 0
210 47.05 50.35 0 0
215 42.1 45.35 0 0
220 37.15 40.4 37.77 0
225 32.25 35.5 32.82 0
230 27.5 30.65 28.85 6
232.5 24.9 28.25 0 0
235 22.55 25.4 23.9 6
237.5 20.7 23.05 22.11 0
240 18.35 20.85 18.35 11
242.5 16.45 19 14.6 2
245 13.9 16.05 15.6 16
247.5 13.1 13.5 13.95 4
250 11.3 11.65 11.65 44
252.5 9.5 9.95 9.6 159
255 7.65 8.4 8.2 517
257.5 6.75 7 6.85 359
260 5.5 5.75 5.5 522
262.5 4.35 4.6 4.51 165
265 3.4 3.65 3.45 561
267.5 2.63 2.79 2.7 35
270 1.98 2.19 2.24 757
272.5 1.47 1.56 1.54 39
275 1.07 1.15 1.09 987
277.5 0.77 0.84 0.84 6
280 0.56 0.61 0.57 3464
282.5 0.4 0.45 0.41 2
285 0.29 0.33 0.32 487
287.5 0 0.31 0.22 2
290 0.14 0.19 0.16 158
295 0.07 0.11 0.09 310
300 0.04 0.08 0.06 343
305 0 3.05 0.03 0
310 0 0.05 0.03 135
315 0 0.04 0.02 1
320 0 0.02 0.01 2

Puts

Strike Bid Ask Last Price Open Interest
175 0 2.14 0 0
180 0 0.05 0 0
185 0.01 0.06 0.03 0
190 0.02 0.07 0 0
195 0 0.08 0.05 2
200 0.05 0.1 0.05 5
205 0 0.28 0.07 0
210 0.09 2.23 0.09 15
215 0.15 0.2 0.13 14
220 0.21 2.32 0.19 50
225 0 2.41 0.28 31
230 0.44 0.48 0.42 55
232.5 0.55 0.6 0.51 23
235 0.69 0.75 0.74 103
237.5 0.89 0.95 0.87 19
240 1.15 1.23 1.15 172
242.5 1.4 1.58 1.48 30
245 1.79 2.04 1.98 145
247.5 2.34 2.61 2.49 38
250 3.1 3.35 3.15 464
252.5 3.95 4.15 3.8 114
255 4.9 5.15 4.8 131
257.5 5.8 6.3 5.9 163
260 7.1 8 7.3 142
262.5 8.6 8.95 8.45 8
265 10.1 10.7 9.88 104
267.5 11.8 12.25 11.7 24
270 13.65 14.65 13.5 35
272.5 13.7 16.8 0 0
275 15.8 19.25 0 0
277.5 18.5 21.1 0 0
280 20.3 23.8 24 0
282.5 22.65 25.95 25.07 0
285 25.05 28.25 27.54 0
287.5 28 30.55 0 0
290 29.95 33.3 0 0
295 34.9 38.25 0 0
300 39.9 43.2 0 0
305 44.9 48.2 0 0
310 49.9 53.2 0 0
315 54.9 58.2 0 0
320 59.9 63.2 0 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 147 149.8 0 0
120 136.65 139.8 137.52 1
125 132.05 135.25 121.1 3
130 126.95 130.25 126.73 0
135 121.9 125.25 0 0
140 116.1 120.25 122.87 1
145 111.9 115.25 100.94 1
150 107 110.45 0 0
155 101.75 105.5 106.12 2
160 96.95 100.3 100.97 0
165 91.95 94.75 0 0
170 87.2 89.8 89.34 3
175 81.95 85.3 82.28 1
180 76.95 80.3 93.17 1
185 72 75.35 62.94 1
190 67 70.35 68.23 30
195 62.05 65.35 51.63 5
200 57.2 59.75 58.4 16
205 52.15 55.45 53 11
210 47.5 49.75 48.27 37
212.5 44.8 48 40.72 10
215 42.2 45.5 43.6 14
217.5 39.7 43.05 44.11 26
220 37.2 40.05 38.94 164
222.5 34.95 38.1 26.25 2
225 32.35 35.1 34 60
227.5 29.95 33.25 31.51 31
230 27.65 30.05 29.4 716
232.5 25.35 28.3 26.85 94
235 23.1 24.95 24.3 269
237.5 20.75 23.4 21.8 316
240 18.7 20.95 19.45 759
242.5 15.5 18.9 17.95 258
245 13.6 16.85 15.5 684
247.5 11.5 16 13.75 954
250 10.4 12.5 11.8 2490
252.5 8 12 10.66 1669
255 8 9.45 8.59 2648
257.5 7 8.7 7.3 1345
260 5.8 6.2 5.93 8123
262.5 4.15 5.5 4.85 1303
265 3.75 4.15 4 6399
267.5 2.67 3.35 3.08 2153
270 2.25 2.45 2.44 17419
272.5 0.5 2.5 1.82 633
275 1.26 1.44 1.34 4531
277.5 0.8 1.05 0.99 575
280 0.66 0.81 0.73 23934
282.5 0.04 1.12 0.51 1170
285 0.35 0.44 0.4 4681
287.5 0.17 3.2 0.28 4
290 0.18 0.25 0.21 2653
295 0.01 0.12 0.12 3249
300 0.07 0.1 0.08 3174
305 0.05 0.06 0.05 316
310 0.02 0.05 0.02 154
315 0.01 0.18 0.02 138
320 0 0.04 0.01 116
325 0 0.1 0.01 390
330 0.01 0.03 0.02 13
335 0 4.8 0.01 7
340 0 4.8 0.01 2
345 0 4.8 0.04 1
350 0 4.8 0.03 27
355 0 4.8 0 0
360 0 4.8 0 0
365 0 4 0 0
370 0 4.8 0 0
375 0 4.8 0 0
380 0 4 0 0
385 0 2.14 0 0
390 0 4.8 0 0
395 0 0.02 0 0
400 0 0.01 0.01 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0 0
120 0 0.02 0 0
125 0 2.13 0 0
130 0 2.13 0.29 53
135 0 2.13 0 0
140 0 2.13 0.06 283
145 0 2.13 0.02 2
150 0 2.13 0.01 2
155 0 2.13 0 0
160 0 2.13 0 0
165 0 0.04 0.04 29
170 0 2.14 0.01 10
175 0 2.14 0.01 50
180 0.02 2.15 0.02 101
185 0.02 0.14 0.03 619
190 0 2.16 0.03 129
195 0.05 2.18 0.07 218
200 0.07 2.19 0.06 4016
205 0.1 2.21 0.11 197
210 0.14 0.6 0.12 389
212.5 0 2.27 0.14 46
215 0.19 2.29 0.2 310
217.5 0.22 2.32 0.18 782
220 0.03 0.33 0.24 1358
222.5 0.32 2.41 0.32 117
225 0.32 2.46 0.36 799
227.5 0 2.53 0.39 74
230 0.54 0.97 0.57 2064
232.5 0.64 1.65 0.69 340
235 0.8 2 0.86 1273
237.5 0 3.15 0.99 1350
240 1.36 2 1.45 3303
242.5 1.73 2 1.76 633
245 2.1 2.99 2.24 3590
247.5 0.77 3.55 2.88 686
250 3 4.8 3.5 3351
252.5 2 6.5 4.28 556
255 4.3 6.5 5.45 3299
257.5 4.65 9 6.5 534
260 7.35 10.1 7.6 1537
262.5 7.85 10 8.7 395
265 8.5 13 10.48 748
267.5 10 14.5 12.35 210
270 12.05 16.4 14 1475
272.5 13.75 17.45 16.1 62
275 17.15 19.1 17.89 1020
277.5 19.2 21.35 22.86 7
280 21.6 23.85 22.25 230
282.5 23.8 26.5 25.95 0
285 25.35 28.4 28.58 17
287.5 27.5 30.95 0 0
290 29.95 33.25 31.7 25
295 34.9 38.1 36.69 0
300 39.9 43.2 40.11 0
305 44.9 48.2 45.05 0
310 49.9 53.2 0 0
315 55.35 57.95 0 0
320 59.9 63.4 0 0
325 64.9 68.2 0 0
330 69.9 72.9 73.1 0
335 74.9 78.25 0 0
340 79.9 83.6 0 0
345 84.7 89 0 0
350 89.65 93.5 0 0
355 94.7 98.7 0 0
360 99.5 104 0 0
365 104.65 109 0 0
370 109.65 113.7 0 0
375 114.7 118.9 0 0
380 119.5 123.8 0 0
385 124.65 128.8 0 0
390 129.8 134 0 0
395 134.9 138.25 0 0
400 139.9 143.2 0 0

Expiration: 2026-02-09

Calls

Strike Bid Ask Last Price Open Interest
175 81.95 85.5 0 0
180 77.3 79.9 0 0
185 72.05 75.5 0 0
190 67.2 70.5 0 0
195 62.1 65.5 0 0
200 57.1 60.5 0 0
205 52.15 55.5 0 0
210 47.2 50.75 47.7 0
215 42.25 45.8 42.75 0
220 37.55 40.15 38.45 10
225 32.4 36 0 0
227.5 30.05 33.5 0 0
230 27.5 31.2 26.47 21
232.5 25.15 28.85 0 0
235 22.8 26.3 26.67 5
237.5 20.65 23.9 0 0
240 18.9 20.65 19.58 11
242.5 16.65 19.2 17.2 54
245 14.65 16.9 15.16 138
247.5 11.9 16 12.3 8
250 11.5 14.5 12.19 74
252.5 8 12.9 10.25 14
255 7.8 11 8.87 261
257.5 6.5 10 7.5 41
260 4.2 8 6.02 322
262.5 4.9 7.5 5.1 5
265 3.5 6.5 4.15 429
267.5 1.07 3.6 3.45 56
270 1.7 3 2.52 352
272.5 0 4.8 1.93 9
275 0.1 2 1.44 194
277.5 0 4.8 1.07 5
280 0.22 0.9 0.83 102
282.5 0 3.4 0.64 3
285 0.44 0.48 0.44 214
287.5 0.31 2.44 0.31 17
290 0.23 0.28 0.23 211
295 0 3.15 0.15 35
300 0.07 0.32 0.08 129
305 0 0.09 0.06 1
310 0 0.07 0 0
315 0 3.05 0 0
320 0 3.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
175 0.01 0.06 0.15 0
180 0.02 2.16 0 0
185 0.03 0.08 0 0
190 0.04 0.09 0.05 0
195 0.06 0.11 0 0
200 0 2.21 0.09 2
205 0.12 2.24 0.13 1
210 0.16 2.28 0.16 0
215 0 2.33 0.26 300
220 0.3 2.4 0.27 2
225 0 0.48 0.41 2
227.5 0.5 2.6 0.47 0
230 0.35 2.7 0.53 26
232.5 0 2.85 0.67 0
235 0.77 1.3 0.9 29
237.5 0 3.3 1.05 0
240 0 3 1.54 57
242.5 0.4 4 1.82 6
245 0.1 4.45 2.2 81
247.5 1 5.5 2.82 19
250 3.25 6 3.7 83
252.5 4.3 7 4.55 12
255 4.9 6.6 5.65 131
257.5 4.5 9 6.52 37
260 7.6 10.5 7.72 57
262.5 7 11.5 9.23 1
265 8.5 13.1 10.9 23
267.5 10 14.9 12.6 1
270 12 16.5 14 6
272.5 14 18.25 16.2 0
275 16.25 19.65 17.82 4
277.5 18.15 21.35 0 0
280 20.5 23.65 24.09 1
282.5 22.85 26.65 0 0
285 25.05 28.55 0 0
287.5 27.5 30.95 0 0
290 30.5 33.1 0 0
295 34.75 38.3 37.58 0
300 39.65 43.7 42.57 0
305 44.65 48.2 0 0
310 50.35 52.95 0 0
315 54.7 58.7 0 0
320 59.65 64 65.7 0

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 77.2 79.85 0 0
185 72 75.5 0 0
190 67.1 69.9 0 0
195 62.1 65.5 0 0
200 57.25 60.5 0 0
205 52.3 55.65 0 0
210 47.35 50.8 0 0
215 42.55 45.15 0 0
220 37.65 40.25 0 0
225 32.45 36 34.1 0
227.5 30.05 33.7 0 0
230 27.6 31.3 0 0
232.5 25.7 28.8 0 0
235 23.35 25.9 26.82 1
237.5 21.4 24.45 0 0
240 19.2 21.4 19.63 0
242.5 16.8 19.7 15.54 1
245 14 18.5 15.05 12
247.5 12 16.5 14.45 2
250 10.1 14.5 12.5 27
252.5 8.5 13 10 5
255 6.8 11 9.19 45
257.5 7 8.35 7.85 19
260 4.35 7 6.5 102
262.5 5 8 5.45 52
265 4.2 4.55 4.4 107
267.5 1 5.9 3.5 6
270 0 3.3 2.74 747
272.5 0 4.45 2.19 4
275 1.5 1.8 1.7 60
277.5 0 4.25 1.26 4
280 0 1.1 0.95 471
282.5 0.61 3.7 0.73 48
285 0.3 4.55 0.56 75
287.5 0 3.45 0.43 0
290 0 2.44 0.33 15
292.5 0.22 0.28 0 0
295 0.17 0.22 0.19 5
300 0.1 0.15 0.12 72
305 0 0.07 0.06 2
310 0.03 0.08 0.04 0
315 0.01 3.05 0 0
320 0 3.05 0 0
325 0 3.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0 2.17 0 0
185 0 2.18 0 0
190 0 2.19 0 0
195 0 0.14 0.09 3
200 0.12 2.24 0.12 0
205 0.16 2.27 0 0
210 0.21 0.26 0.19 2
215 0.03 2.38 0.26 1
220 0.38 2.47 0.39 7
225 0 2.62 0.49 0
227.5 0 2.7 0.6 0
230 0 2.84 0.69 0
232.5 0 3 0.99 5
235 0 3.2 1.08 4
237.5 0 2.11 1.31 0
240 0.2 3.8 1.69 7
242.5 0 4.25 2.01 7
245 0.4 4.75 2.58 21
247.5 1 5.4 3.3 2
250 1.9 6.5 3.6 12
252.5 2.5 7 4.8 10
255 5.6 8.5 5.65 40
257.5 4.5 9.05 6.6 9
260 6 10.1 8.35 17
262.5 7.5 11.9 10.3 3
265 9 13.5 11.25 18
267.5 10.5 15 12.56 1
270 12 16.8 14.95 1
272.5 14 18.6 16.2 0
275 16.4 19.45 18.28 0
277.5 18.5 22 0 0
280 20.7 24.45 20.26 1
282.5 23.5 26.85 0 0
285 25.3 28.5 25 1
287.5 27.55 31 0 0
290 30 33.4 0 0
292.5 32.5 35.7 0 0
295 34.8 38.15 0 0
300 39.75 43.25 0 0
305 44.5 48.6 0 0
310 49.7 53.2 0 0
315 54.75 58.2 0 0
320 59.7 63.7 0 0
325 64.7 68.5 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 147.15 149.8 0 0
120 137.2 139.8 0 0
125 131 135.5 0 0
130 126.05 130.5 0 0
135 121 125.4 0 0
140 116.35 120.45 118.65 1
145 112 115.25 0 0
150 107 109.85 106.5 0
155 102.25 104.85 0 0
160 97 100.3 97 4
165 92.15 95.3 0 0
170 87.3 89.9 0 0
175 82.2 84.8 0 0
180 77.05 80.35 0 0
185 72.05 75.4 74.15 6
190 67.1 70.4 56.15 10
195 62.15 65.4 0 0
200 57.45 60.05 60.93 50
205 52.45 55.05 47.42 2
210 47.25 49.8 46.57 38
215 41.7 45.65 40.95 37
220 37.65 40.4 38.65 225
225 32.55 35.9 34.28 64
227.5 30.25 33.35 29.29 8
230 28.15 30.05 28.25 107
232.5 25.6 27.8 25.5 7
235 23.45 25.45 24.96 120
237.5 21.65 24.1 20.85 7
240 19.35 21.75 20.6 194
242.5 17.3 19 17 28
245 14.3 18.5 16.3 258
247.5 12.5 17 14.57 39
250 10.8 15 12.8 1016
252.5 9.25 13.5 11.15 335
255 7.9 12 9.62 1642
257.5 7.1 10.5 8.16 205
260 4.65 7.5 6.91 3105
262.5 3.95 6.75 5.89 1105
265 4.6 5 4.66 2093
267.5 2.4 6.5 3.87 119
270 3 3.25 3.1 2516
272.5 2.25 3 2.44 70
275 1.82 2.1 1.92 7636
277.5 1.01 4 1.42 0
280 1.1 1.45 1.16 13409
285 0.52 0.9 0.66 2389
290 0.38 0.45 0.4 1195
295 0.05 0.59 0.24 742
300 0.14 0.16 0.15 1029
305 0 0.12 0.11 133
310 0.04 0.09 0.05 233
315 0.02 0.07 0.03 92
320 0.01 0.06 0.04 129
325 0.01 0.05 0.02 14
330 0 0.04 0.01 14
335 0 3.05 0 0
340 0 4.8 0.06 118
345 0 0.06 0.02 1
350 0 2.14 0 0
355 0 2.14 0 0
360 0 4.8 0 0
365 0 4.8 0 0
370 0 4.8 0.01 1
375 0 4.3 0 0
380 0 4.8 0 0
385 0 4.3 0 0
390 0 0.05 0.01 1
395 0 0.04 0 0
400 0 0.03 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0.01 1
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0.01 1
140 0 2.13 0 0
145 0 2.13 0 0
150 0 2.14 0 0
155 0 2.14 0.02 11
160 0 0.25 0.03 21
165 0 0.03 0.03 102
170 0 0.04 0.03 144
175 0.03 0.08 0.04 64
180 0 0.09 0.05 28
185 0 0.11 0.07 23
190 0 2.21 0.1 69
195 0 2.24 0.1 29
200 0 2.27 0.16 1298
205 0.2 2.31 0.21 69
210 0.26 0.65 0.25 105
215 0.33 2.44 0.31 162
220 0.46 2.55 0.4 369
225 0.1 1.19 0.63 925
227.5 0 2.84 0.89 15
230 0.05 2.73 0.89 11091
232.5 0 3.15 1.08 19
235 1.31 3.4 1.23 1165
237.5 0 3.7 1.6 18
240 1.65 4.05 1.92 1184
242.5 0.2 4.5 2.45 283
245 1.69 3.2 2.96 1494
247.5 1.52 4.4 3.5 71
250 2.6 5.55 4.31 1092
252.5 3.05 7.5 5.1 81
255 5.6 8.5 6.1 1717
257.5 5.65 9.5 6.9 51
260 7.75 10 8.25 6233
262.5 7.55 11.6 9.65 34
265 9.05 13.9 11.12 535
267.5 10.5 14.9 13.15 32
270 12.5 17 14.59 160
272.5 14.5 19 15.85 19
275 17.25 19.9 18.55 86
277.5 19.5 21.8 0 0
280 21.8 24.05 22.5 60
285 26.35 28.9 29.55 30
290 30.7 33 33.35 0
295 35 38.35 35.85 0
300 39.9 43.25 0 0
305 44.9 48.5 32 0
310 49.9 53.2 0 0
315 54.9 58.2 0 0
320 59.9 63.2 0 0
325 64.9 68.2 0 0
330 69.9 73.2 0 0
335 74.9 78.15 0 0
340 79.55 84 0 0
345 84.9 88.6 0 0
350 89.75 93.65 0 0
355 94.65 98.7 0 0
360 99.7 103.55 0 0
365 104.65 109 0 0
370 109.65 113.7 0 0
375 114.7 119 0 0
380 119.75 123.8 0 0
385 124.7 128.8 0 0
390 129.65 134 0 0
395 134.7 138.8 0 0
400 139.7 143.8 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 156 160.5 157.77 22
105 151.35 155.4 170.75 2
110 146.55 150.5 149.95 400
115 141.55 145.25 131.82 1
120 136.45 140.45 160.35 75
125 131.1 135.5 130.2 31
130 127.2 130.25 143.79 82
135 122.2 124.85 139.56 12
140 117.1 120.25 118.38 132
145 112 115.3 111.6 15
150 107 110.3 110 128
155 102.15 105.3 101.61 29
160 97.25 99.9 100.82 192
165 92.05 95.35 91.37 48
170 87 90.4 78.3 101
175 81.9 85.4 83.16 98
180 77.1 80.45 76.73 191
185 72.3 75.5 70.69 222
190 67.35 70.55 71.35 200
195 62.25 65.55 63.4 418
200 57.4 59.8 58.75 1560
205 52.2 55.1 53.76 808
210 47.65 50.2 48.55 1472
215 42.65 45.5 43.99 1312
220 37.5 40.2 39.55 6494
225 32.85 35.95 34.35 4346
230 28.4 30.2 30.55 7672
232.5 26.15 28.45 28.15 63
235 24.35 26.2 25.35 3575
237.5 21.55 25.3 22.9 88
240 19.45 23.25 21 5233
242.5 17.35 19.65 19.2 236
245 15.65 18.05 17.22 8561
247.5 13.5 16.25 15.13 1604
250 12.95 13.8 13.2 9772
252.5 10.35 12.8 11.68 1535
255 9.3 10.5 10.15 39353
257.5 8.5 9.35 8.86 811
260 7.4 7.75 7.5 23393
262.5 6.05 6.95 6.33 3519
265 5.2 5.6 5.3 14177
267.5 4.3 5 4.52 1271
270 3.5 3.7 3.62 33583
272.5 2.53 3.3 2.95 2203
275 2.01 2.45 2.38 33320
277.5 1.59 2 1.9 715
280 1.45 1.6 1.47 29488
285 0.89 0.98 0.95 22742
290 0.5 0.72 0.64 25038
295 0.3 0.56 0.35 6318
300 0.22 0.24 0.23 30356
305 0.07 0.17 0.16 5474
310 0.09 0.11 0.1 64726
315 0.05 0.08 0.07 2107
320 0.03 0.05 0.04 11209
325 0 0.04 0.04 1350
330 0.01 0.03 0.02 4211
335 0 0.24 0.02 475
340 0 0.22 0.01 2480
345 0 0.23 0.06 288
350 0 0.01 0.01 2056
355 0 0.95 0.02 62
360 0 0.05 0.02 1191
365 0 1.03 0.02 5
370 0 0.03 0.01 9377
375 0 0.04 0.01 4
380 0 0.44 0.01 1024
390 0 0.01 0.01 1093
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.02 0.01 163
430 0 0.02 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2456

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.15 0.01 903
105 0 0.01 0.01 417
110 0 0.51 0.05 181
115 0 1.03 0.01 61
120 0 1.02 0.05 165
125 0 0.3 0.01 1037
130 0 0.03 0.02 642
135 0 0.97 0.02 503
140 0 0.04 0.04 1351
145 0.01 0.02 0.06 1859
150 0.01 0.28 0.03 693
155 0 0.04 0.03 584
160 0 0.04 0.03 4064
165 0 0.05 0.04 1971
170 0 0.29 0.06 1416
175 0 0.35 0.08 2914
180 0 0.09 0.09 5629
185 0.03 0.32 0.12 5558
190 0.1 0.34 0.14 3348
195 0.01 0.37 0.17 2184
200 0.22 0.25 0.23 6981
205 0.29 1.01 0.29 6191
210 0.3 0.55 0.36 6367
215 0.43 0.64 0.44 3775
220 0.37 0.7 0.59 20969
225 0.8 1.5 0.85 17886
230 0.99 1.35 1.19 15740
232.5 0.5 3.45 1.3 1214
235 1 2 1.67 7490
237.5 1 2.1 1.95 1035
240 2.05 2.68 2.4 10597
242.5 1.05 3.25 2.8 1530
245 3.35 3.7 3.45 13369
247.5 3.45 4.6 4.07 649
250 4.6 5 4.9 12063
252.5 5.1 5.9 5.72 1352
255 6.55 7.6 6.7 9301
257.5 7.1 8.05 7.6 375
260 8.15 9.25 9.17 8491
262.5 9.4 10.65 10.16 364
265 10.9 13.7 11.61 9706
267.5 12.4 13.8 13.2 234
270 13 15.5 15 7405
272.5 16.45 17.3 17.15 42
275 16.6 21.1 18.65 13920
277.5 19.6 21.95 19.95 49
280 21.9 24.4 22.1 3303
285 26.1 29 27.34 1965
290 30.7 34.5 32.95 26
295 35.2 38.2 46.57 3
300 40.5 43.05 45 187
305 44.9 48.25 30.9 1
310 49.7 53.7 60.75 3
315 54.9 57.95 39.55 0
320 59.9 63.15 41.68 0
325 65.35 67.95 48.72 0
330 69.9 73.15 73.69 6
335 75.45 77.95 80.72 0
340 80.35 82.95 85.35 0
345 85.35 87.95 0 0
350 89.9 93.15 103.8 0
355 95.2 98.2 0 0
360 99.7 103.8 0 0
365 104.9 108.5 0 0
370 109.7 113.8 0 0
375 115.35 117.95 0 0
380 119.9 123.15 0 0
390 129.9 133.15 0 0
400 140 143.15 0 0
410 150.35 153.05 0 0
420 159.9 163.6 0 0
430 169.7 173.8 0 0
440 180.35 182.95 0 0
450 189.9 193.4 193.93 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 146.4 150.5 0 0
120 136.1 140.5 0 0
125 131.5 135.5 0 0
130 126 130.5 0 0
135 121.55 125.5 0 0
140 116.4 120.5 0 0
145 112.1 115.4 0 0
150 107.05 110.4 107.1 0
155 102.15 105.45 0 0
160 97.2 100.45 0 0
165 92.15 95.5 0 0
170 86.5 90.7 76.3 1
175 82.25 85.6 82.05 2
180 77.3 80.6 0 0
185 72.35 75.65 72.35 2
190 67.4 70.7 65.7 3
195 62.45 65.8 65.87 1
200 57.7 60.3 56.25 582
205 52.6 55.95 42.3 12
210 47.8 51.05 50.74 6
215 43 46.15 44.68 12
220 38 41.35 38.71 23
225 33.9 35.75 34.88 49
230 28.95 31.85 30.4 125
235 24.6 26.5 25.3 81
240 20.45 22.25 22 211
245 15.6 20 17.78 350
250 12.2 16.45 13.95 749
255 10.55 13 11.02 825
260 7.5 8.6 8.32 2330
265 5 6.35 6.15 1714
270 2.5 4.7 4.2 2348
275 2.56 3.2 2.93 3471
280 1.86 2 1.94 1406
285 1.15 1.41 1.26 1212
290 0.65 0.88 0.89 534
295 0.5 0.84 0.57 825
300 0.3 0.39 0.39 871
305 0 3.3 0.25 160
310 0 0.21 0.16 112
315 0 0.16 0.14 105
320 0.01 0.13 0.06 7
325 0 0.1 0.07 8
330 0 0.11 0.06 3
335 0 0.07 0.01 3
340 0.01 0.06 0.03 19
345 0 4.8 0 0
350 0 2.34 0.06 10
355 0 2.23 0 0
360 0 2.15 0.01 0
365 0 2.14 0 0
370 0 2.14 0 0
375 0 2.14 0 0
380 0 2.14 0.05 2
385 0 2.14 0.01 0
390 0 2.14 0.02 6
395 0 2.14 0 0
400 0 0.12 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0.01 1
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.14 0 0
140 0 2.14 0 0
145 0 2.15 0.03 3
150 0 2.15 0.03 2
155 0 2.16 0 0
160 0 2.17 0.04 1
165 0 0.28 0.05 1
170 0 2.2 0.06 10
175 0 2.22 0.1 70
180 0 0.33 0.11 2
185 0 2.27 0.15 44
190 0.17 2.31 0.18 35
195 0 2.35 0.23 55
200 0.3 1 0.29 215
205 0.38 2.48 0.33 143
210 0.3 1.2 0.43 536
215 0 0.96 0.61 211
220 0.74 1.3 0.76 414
225 0.75 3.15 0.97 322
230 1.48 3.55 1.4 1157
235 1.9 3 1.97 604
240 2.6 3.45 2.85 855
245 2.5 4.45 4 1266
250 4.95 6 5.2 505
255 6.8 9.35 7.5 1078
260 9.05 12 9.79 367
265 11.45 15 12.5 357
270 13.5 18 15.59 257
275 17 21.8 19.37 47
280 22.2 24.55 23.47 63
285 26.55 29.65 26.12 2
290 31.1 33.55 32.45 25
295 35.15 38.45 0 0
300 40.05 43.3 52.5 0
305 45.5 48.05 0 0
310 49.9 53.5 50.95 1
315 54.7 59 0 0
320 59.9 63.2 0 0
325 64.9 68.2 0 0
330 69.9 73.2 0 0
335 74.9 78.2 0 0
340 79.9 83.2 0 0
345 84.9 88.25 0 0
350 89.55 93.9 0 0
355 94.95 98.85 0 0
360 99.6 103.7 0 0
365 104.7 109 0 0
370 109.65 114 0 0
375 114.85 118.5 0 0
380 119.5 124 0 0
385 124.9 128.15 0 0
390 129.9 133 0 0
395 135.35 137.95 0 0
400 139.65 143.5 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 147.05 150.35 146.3 2
120 137.1 140.4 0 0
125 132.25 134.95 131.06 1
130 127.15 130.45 0 0
135 122.2 125.45 120.91 1
140 117.2 120.5 0 0
145 112.2 115.5 110.93 1
150 107.25 110.55 99.02 1
155 102.3 105.6 0 0
160 97.3 100.6 0 0
165 92.35 95.65 91.64 1
170 87.65 90.3 0 0
175 82.4 85.75 83.69 0
180 77.5 80.8 0 0
185 72.55 75.85 0 0
190 67.6 70.9 68.7 2
195 62.7 66 0 0
200 57.75 61.05 55.95 48
205 53.1 55.7 51.93 1
210 48.15 51.3 47.69 3
215 43.2 46.5 42.15 2
220 38.6 40.9 38.93 0
225 34.35 36.15 35.44 5
230 29.6 32.25 30.53 3
235 25.25 27.95 26.25 74
240 21.25 23.45 22.4 25
245 16.3 21 18.29 34
250 12.5 17.3 15 198
255 11.5 12.4 11.79 407
260 8.75 10 9.07 515
265 4.75 7.45 6.85 1050
270 4.25 5.4 4.95 776
275 3.1 5 3.4 500
280 2.26 2.8 2.41 369
285 0 2.5 1.63 123
290 0.41 2.1 1.14 337
295 0 1.25 0.76 81
300 0.49 0.57 0.5 349
305 0.33 0.41 0.37 22
310 0 3.3 0.23 25
315 0 3.25 0.18 10
320 0.13 3.2 0.15 10
325 0 3.15 0.11 10
330 0.02 0.12 0.06 12
335 0.01 3.1 0.07 12
340 0.01 3.1 0 0
345 0.01 3.1 0 0
350 0.01 3.1 0.03 0
355 0 0.07 0 0
360 0 3.05 0.01 14
365 0 3.05 0 0
370 0 2.33 0 0
375 0 2.14 0 0
380 0 2.14 0 0
385 0 2.14 0 0
390 0 2.14 0 0
395 0 2.14 0 0
400 0 0.19 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0.07 2
120 0 2.14 0.06 0
125 0 2.14 0.07 1
130 0 2.14 0.08 0
135 0 2.15 0.08 1
140 0 2.16 0.12 0
145 0 2.17 0.03 1
150 0 2.18 0.07 0
155 0.02 0.1 0 0
160 0 0.11 0.06 0
165 0.05 0.13 0 0
170 0 2.24 0.1 0
175 0 0.18 0.11 0
180 0 2.29 0.14 3
185 0 2.32 0.18 11
190 0.23 2.37 0.21 8
195 0.29 0.37 0.29 56
200 0.37 0.45 0.35 504
205 0.47 0.55 0.51 11
210 0 1.05 0.64 63
215 0 2.85 0.72 59
220 0.9 3.1 1.01 78
225 0.72 2.98 1.28 121
230 0.01 3.9 1.77 309
235 1.7 3.05 2.38 228
240 1 4.7 3.3 157
245 2.3 6.5 4.49 132
250 3.6 6.6 6 140
255 7.75 10.05 7.7 62
260 8 11.25 9.84 51
265 10.5 15 13.05 52
270 14 18.3 15.89 14
275 17.5 21.6 20.2 8
280 22.2 24.8 0 0
285 26.45 29.35 0 0
290 31 33.9 0 0
295 35.7 38.6 0 0
300 40.1 43.45 0 0
305 45 48.35 0 0
310 49.9 53.25 0 0
315 54.65 58.55 0 0
320 59.65 64 0 0
325 64.9 68.2 0 0
330 69.9 73.2 0 0
335 74.7 78.8 0 0
340 79.65 83.85 0 0
345 84.9 88.2 0 0
350 89.9 93.2 0 0
355 94.9 98 0 0
360 99.9 103.2 0 0
365 104.9 108.2 0 0
370 109.65 113.75 0 0
375 114.6 119 0 0
380 119.5 123.65 0 0
385 124.9 128.6 0 0
390 129.65 134 0 0
395 134.65 139 0 0
400 139.6 143.6 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
185 72.65 76.3 0 0
190 67.85 71.4 67.3 0
195 62.85 66.5 0 0
200 57.95 61.5 0 0
205 53.2 56.75 0 0
210 48.35 51.9 0 0
215 43.55 47 0 0
220 38.85 41.85 38.85 0
225 34.55 37.65 0 0
230 30.05 33 0 0
235 25.35 29.1 25.73 0
240 21.5 24.5 23.05 0
245 16.5 21.45 18.9 0
250 15 18 15.53 0
255 10.5 15 12.5 0
260 7.5 12 9.7 0
265 5.4 7.6 7.5 0
270 5.35 7.85 5.55 0
275 2.49 6.2 4 0
280 0.5 5 2.82 0
285 1.29 4.8 1.96 0
290 0 4.4 1.35 0
295 0.91 1.02 0.86 0
300 0.63 0.72 0.7 0
305 0.44 3.75 0.47 0
310 0.01 2.67 0.34 0
315 0 3.25 0.24 0
320 0.16 0.24 0.21 0
325 0 0.2 0.14 0

Puts

Strike Bid Ask Last Price Open Interest
185 0.22 0.3 0.22 0
190 0 2.41 0 0
195 0.36 0.44 0 0
200 0 0.54 0.44 0
205 0 1.15 0 0
210 0 2.83 0.76 0
215 0 3.05 0.9 0
220 0 3.3 1.14 0
225 0 3.7 1.47 0
230 1.92 2.44 2.03 0
235 0.63 4.95 2.9 0
240 1.5 5.9 3.43 0
245 2.75 7 5.02 0
250 4.3 8.6 6.23 0
255 6 10.6 8.08 0
260 8.5 12.9 10.65 0
265 11 14.9 13.1 0
270 14.1 17.75 16.25 0
275 18 22.5 19.4 0
280 21.8 25.3 0 0
285 26.05 29.25 0 0
290 30.9 33.7 0 0
295 35.2 38.35 0 0
300 40 43.45 0 0
305 45 48.4 0 0
310 49.75 53.35 0 0
315 54.7 58.25 0 0
320 59.65 63.9 0 0
325 64.7 68.2 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 166.35 170.5 160.37 92
95 161.25 165.5 165.52 1
100 157.4 160.5 155.7 51
105 152 156 143.15 27
110 146.75 150.9 138.22 21
115 141.5 145.9 145.44 190
120 137.3 140.85 140.67 57
125 132.3 135.9 135.1 111
130 127.3 131 130.55 214
135 122.4 126 129.2 283
140 117.7 121 116.86 159
145 112.65 116 112.06 261
150 107.5 111 106.99 495
155 102.8 106 102.13 214
160 98.3 101 99.5 435
165 92.65 96 100.29 270
170 87.4 91.5 89.41 762
175 82.8 86.5 82.49 440
180 77.85 81.5 79 566
185 73.2 76 71 971
190 68.35 71.5 67.7 703
195 63.25 66.5 62.52 1814
200 58.4 62 60.6 6678
205 53.6 57 54.79 42
210 48.85 52.5 48.95 4510
215 44.2 46.7 45.6 1595
220 39.2 43 40.57 5345
225 34.4 38.05 36.15 163
230 30.55 34 32 5874
235 26.4 30 27.15 661
240 22.25 26 23.65 10256
245 18.75 22 20 1321
250 15.6 17 16.2 14938
255 12.95 13.35 13.05 3911
260 10 10.65 10.55 17117
265 7.5 8.5 8.09 4773
270 5.75 6.25 6.15 27544
275 4.05 4.8 4.42 12331
280 3 3.3 3.17 58186
285 2 2.5 2.38 20754
290 1.6 1.7 1.66 13514
295 1.02 1.4 1.2 4101
300 0.81 0.9 0.86 45795
305 0.56 0.75 0.63 3456
310 0.45 0.6 0.48 7901
315 0.28 0.35 0.36 1126
320 0.25 0.29 0.28 10605
325 0.01 3.2 0.22 838
330 0.15 0.18 0.16 3143
335 0.02 2.25 0.12 207
340 0.08 0.13 0.09 1802
345 0 0.08 0.06 412
350 0 0.08 0.06 3155
355 0 2.18 0.07 15
360 0.03 0.07 0.05 1692
370 0.03 0.06 0.04 14036
380 0 0.04 0.03 1735
390 0 0.01 0.01 299
400 0.01 0.03 0.02 1784
410 0 0.03 0.02 114
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.02 0.01 354
450 0 0.02 0.01 1540

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1155
95 0 2.13 0.04 260
100 0 0.05 0.03 849
105 0 0.05 0.01 584
110 0 2.13 0.04 516
115 0 2.14 0.03 497
120 0 0.14 0.02 709
125 0.01 0.11 0.06 1247
130 0.01 2.15 0.12 335
135 0 0.11 0.11 943
140 0 0.31 0.11 1648
145 0 0.85 0.05 1203
150 0 0.06 0.06 2626
155 0.06 2.21 0.08 3209
160 0.08 0.14 0.1 5219
165 0.11 0.2 0.12 4072
170 0.14 0.33 0.13 9887
175 0.18 0.6 0.18 6114
180 0.1 2.36 0.25 5492
185 0.05 2.41 0.3 3436
190 0.18 0.42 0.35 9978
195 0.38 1.05 0.42 6400
200 0.25 0.65 0.59 9704
205 0.72 1.5 0.74 1407
210 0.65 1.5 0.94 14659
215 0.9 2.45 1.09 1682
220 1.47 1.56 1.51 19207
225 1.3 2 1.92 3093
230 2.45 2.95 2.45 14182
235 3 5.5 3.59 5251
240 3.2 5.3 4.52 15481
245 5.1 7 5.49 5332
250 6.55 8.15 6.89 19698
255 8.05 9.2 9 3782
260 10.75 12.9 11.3 19128
265 13.35 16.5 14 2738
270 16.25 19.1 17.05 7085
275 19.2 23 20.2 1579
280 22.25 26.5 24.3 3828
285 27.35 31 32.47 151
290 30.85 34.85 32.96 891
295 36.25 40 39.51 82
300 41 44.5 42.84 40
305 45.05 49.3 37.44 0
310 49.95 54.2 50.66 3
315 54.9 59 0 0
320 59.7 64 60.52 0
325 64.7 69 67.1 0
330 69.9 74 55.5 0
335 74.9 79 0 0
340 79.9 83.7 59.48 0
345 84.9 89 0 0
350 89.9 94 102.18 0
355 94.9 98.9 0 0
360 99.9 104 92.47 0
370 109.9 114 0 0
380 119.9 124 0 0
390 129.9 134 0 0
400 139.9 144 0 0
410 149.9 154 0 0
420 159.9 164 0 0
430 169.7 174 0 0
440 179.9 184 0 0
450 189.9 194 192.7 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 137.75 141 142.14 17
125 132.8 136.1 123.33 6
130 128.05 130.7 132 176
135 122.95 125.4 124.1 1826
140 117.95 121.25 133.61 94
145 113.05 116.3 117.55 103
150 107.6 111.4 97.5 47
155 103.6 105.9 104.67 602
160 98.5 101.1 102 4
165 93.6 96.2 95.72 8
170 88.7 91.2 86.69 557
175 83.5 86.4 83.49 85
180 78.65 81.95 78.53 159
185 73.85 77.1 63.2 38
190 69.15 71.75 70.13 116
195 64.35 66.95 64.43 257
200 59.6 62.1 61.71 516
205 54.65 57.95 56.09 540
210 50.2 52.1 50.9 996
215 45.35 47.7 44.75 2744
220 41.2 42.9 42.45 3586
225 36.8 38.5 38.07 1038
230 32.55 34.5 33.9 1132
235 28.5 30.5 30.55 2500
240 24.6 26.9 26 3636
245 21.25 23.25 22.05 3906
250 17.9 19.35 18.8 5505
255 15 16.3 15.89 3703
260 12.5 13.2 12.95 11607
265 10 11.1 10.55 3753
270 8 8.85 8.25 5999
275 6.05 6.85 6.55 6580
280 4.4 5.1 5.08 8776
285 3.55 4.05 3.88 8613
290 2.65 3.3 2.92 7545
295 2.1 2.62 2.25 5788
300 1.58 1.75 1.68 11797
305 0.5 1.55 1.28 7378
310 0.74 1.22 1 3513
315 0.73 0.97 0.76 2549
320 0.38 1.2 0.61 2835
325 0.44 1.91 0.47 3097
330 0.3 0.43 0.38 4090
335 0.08 0.32 0.27 202
340 0.03 0.25 0.23 1289
345 0.01 0.2 0.2 101
350 0.01 0.3 0.16 4240
360 0 0.15 0.08 2305
370 0.05 0.08 0.07 3439
380 0.02 0.5 0.05 1470
390 0.02 0.26 0.04 385
400 0.03 0.05 0.03 12712
410 0 0.05 0.03 31
420 0 0.04 0.03 274
430 0 0.04 0.01 28
440 0 0.03 0.01 189
450 0.01 0.02 0.01 1173

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.17 0.08 1421
125 0 0.08 0.05 988
130 0.01 0.08 0.05 437
135 0 0.08 0.07 74
140 0 0.2 0.07 125
145 0 0.13 0.09 98
150 0.1 0.16 0.13 801
155 0.13 0.17 0.11 62
160 0 2.32 0.19 174
165 0.05 0.45 0.23 73
170 0.3 0.33 0.31 166
175 0.16 0.6 0.35 206
180 0.46 0.5 0.43 608
185 0.34 1.05 0.53 329
190 0.62 0.9 0.67 1071
195 0.54 1.15 0.79 1098
200 0 1.14 0.99 5914
205 0.05 3.35 1.17 1370
210 1.24 1.79 1.49 1754
215 0.15 2.18 1.86 5121
220 0.69 4.55 2.32 3767
225 2.24 3.3 3.05 8395
230 3.25 3.9 3.7 5760
235 4.2 5.8 4.58 7228
240 5.2 6.9 5.7 7556
245 6.65 7.65 7.21 7810
250 8.3 9.3 8.78 5635
255 10.35 11.25 10.58 4747
260 12.25 13.65 12.72 2838
265 14 17.35 14.95 2074
270 17.7 19.45 18.25 1773
275 19.8 24 20.9 1899
280 24.3 26.4 24.9 1095
285 28.55 30.4 29.76 889
290 32.4 34.6 35.73 591
295 36.8 40.1 45.75 275
300 41.35 44.25 40.83 329
305 46.05 49.15 44.88 5
310 50.1 53.35 50.73 1
315 55 58.35 41.45 0
320 59.9 63.3 43.44 0
325 65.35 68 51.65 0
330 69.6 73.8 51.46 0
335 75.35 78.2 87.7 0
340 79.9 83.2 57 0
345 85.35 87.95 0 0
350 89.9 93.25 93.7 1
360 99.9 103.25 86.35 0
370 110.3 112.95 0 0
380 119.9 123.15 0 0
390 130.35 132.95 0 0
400 139.9 143.4 0 0
410 149.9 153.15 0 0
420 159.9 163.2 0 0
430 169.9 173.2 0 0
440 180.35 182.95 166.6 0
450 190.35 192.95 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.4 244.9 10
10 246 250.5 265.39 2
15 241 245.2 257.64 4
20 236.5 240.45 253.29 0
25 231.35 235.5 0 0
30 226.3 230.5 243.47 3
35 221.3 225.5 223.03 3
40 216.5 220.5 223.13 1
45 211.55 215.5 213.27 1
50 206.8 210.5 223.57 2
60 197.05 200.65 188.7 24
70 186.6 191 196.6 2
80 176.85 181 190.93 1
85 171.85 176 173.74 2
90 167.7 171 183.1 34
95 162.75 166.05 177.32 2
100 157.8 161.1 158.37 21
105 152.85 156.15 143.82 3
110 147.95 151.25 139.04 3
115 143 146.3 144.09 2
120 138.05 141.35 137.52 32
125 132.95 136.5 151.61 103
130 128.2 131.5 127.5 144
135 123 126.6 141.12 11
140 118.4 121.7 135.31 88
145 113.5 116.75 105.63 30
150 108.6 111.85 108 163
155 103.85 106.45 102.7 504
160 99.05 101.7 98.07 88
165 93.9 96.75 86.42 734
170 89.6 92.35 88.15 21
175 84.25 87.55 82.99 226
180 79.6 82.25 76.25 56
185 74.65 77.95 75.85 107
190 70.35 72.55 71.2 37
195 65.5 68.1 66.5 193
200 60.65 63.35 61.82 397
205 56.15 58.85 57.33 47
210 52.15 54.1 52.97 1185
215 47.15 50 48.34 61
220 43.15 45.2 44.15 1111
225 38.95 40.65 40.75 192
230 34.95 37.1 36.35 1462
235 30.35 32.75 31.9 335
240 27 29.75 29.18 5575
245 23.85 26 25.14 612
250 20.8 22.5 21.85 3717
255 17.85 19.4 18.9 2801
260 14.95 16.7 15.89 4611
265 13.05 13.9 13.4 2954
270 10.4 11.8 11.2 3999
275 8.65 9.75 9.43 2766
280 6.95 7.6 7.45 3986
285 5.9 6.15 6 71132
290 4.7 5.1 4.91 6325
295 3.5 4.4 3.97 1355
300 3 3.15 3.05 11563
305 2 3.05 2.48 477
310 1.75 3 1.96 3545
315 1.37 4.45 1.59 524
320 1.21 1.8 1.28 9454
325 0.79 1.89 1.07 478
330 0.7 2.94 0.85 1541
335 0.5 2.79 0.58 187
340 0.31 0.85 0.55 2237
345 0.23 0.66 0.53 261
350 0.35 0.39 0.38 3639
360 0 0.34 0.25 307
370 0 0.2 0.16 1453
380 0.1 0.34 0.13 951
390 0.08 0.11 0.08 2096
400 0.06 0.07 0.07 6675
410 0.02 0.07 0.04 364
420 0.02 3.05 0.03 139
430 0.01 3.05 0.03 126
440 0.01 0.24 0.02 94
450 0.01 0.02 0.01 1607

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 2.13 0.02 1047
15 0 2.13 0.01 3
20 0 2.13 0.01 1
25 0 2.13 0.01 2
30 0 2.13 0.01 51
35 0 2.13 0.01 66
40 0 2.13 0.01 145
45 0 2.13 0.01 48
50 0 2.13 0.02 1023
60 0 2.13 0.01 110
70 0 2.13 0.01 76
80 0 0.23 0.03 13
85 0 0.23 0.11 22
90 0 0.23 0.1 6
95 0 2.16 0.03 15
100 0 0.3 0.02 143
105 0 0.26 0.03 37
110 0 0.05 0.04 171
115 0 0.82 0.05 54
120 0 0.3 0.08 133
125 0 0.32 0.1 208
130 0 0.34 0.14 787
135 0 2.28 0.14 110
140 0 0.18 0.19 144
145 0.1 0.44 0.2 134
150 0.05 0.29 0.26 1568
155 0.11 0.54 0.34 654
160 0.37 0.5 0.38 267
165 0.46 0.69 0.46 427
170 0.56 0.61 0.55 712
175 0.68 0.73 0.67 1098
180 0.62 2.9 0.8 2482
185 0.05 2.2 0.97 434
190 0.98 3.3 1.19 2263
195 1.19 3 1.44 1021
200 1.54 3.6 1.74 1732
205 1.86 2.31 2.12 654
210 1.42 4.15 2.54 5847
215 2.84 5.3 3.06 381
220 2.95 3.9 3.7 2938
225 4.3 4.7 4.4 1505
230 5.1 6.7 5.45 6864
235 4.85 8.4 6.45 1131
240 7.45 10 7.7 8079
245 8.7 11.45 9.3 1245
250 10.55 11.2 11.05 8628
255 12.45 13.7 12.85 1301
260 14.65 17.5 14.7 7694
265 16.95 18.5 17.5 849
270 19.7 21.35 20.4 2698
275 22.65 24.5 23.25 157
280 25.85 28 27.1 10421
285 29.55 31.95 30.83 90
290 33.7 35.65 34.7 756
295 37.95 40.1 39.75 152
300 42.2 44.25 42.95 366
305 46.7 49.65 58 18
310 51.35 54.1 53.45 1
315 56 58.55 57.15 0
320 60.05 63.4 62.3 1
325 65.5 68.1 65.9 0
330 69.9 73.25 63.38 0
335 74.85 79 0 0
340 79.9 83.2 61 0
345 85.4 87.95 0 0
350 89.9 93.2 101.96 0
360 99.9 103.2 99.82 0
370 109.9 113.2 0 0
380 119.65 124 0 0
390 129.9 133.2 136.95 0
400 140.35 142.95 153 0
410 149.9 153.2 0 0
420 159.6 163.8 0 0
430 169.7 173.65 0 0
440 179.9 183.15 0 0
450 189.9 193.2 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.3 242.65 10
10 246 250 0 0
15 241 245.4 257.65 5
20 236 240.4 0 7
25 231 235.5 236 3151
30 226 230.5 240.3 8
35 221.1 225.5 235.42 3
40 216.6 220.5 209.34 5
45 211.2 215.5 201.3 3
50 207.4 210.45 207.05 613
55 201.85 206 199.92 151
60 196.5 200.9 188.72 139
65 191.5 196 184.04 52
70 187.65 190.85 187 419
75 181.95 186 173.48 302
80 176.6 181 172.98 308
85 172 176.4 167.76 112
90 167 171.5 165.68 1721
95 163 166.3 162 306
100 158.6 160.85 160.5 2266
105 153.2 156.45 147.3 188
110 148.25 151.55 148.08 232
115 143.35 146.65 142.96 233
120 138.6 141.2 131.28 442
125 133.55 136.85 134.43 151
130 128.7 131.95 120.88 204
135 123.95 126.55 114.43 740
140 119.1 121.7 109 707
145 114.05 117.35 118.55 277
150 109.4 112 113 883
155 104.5 107.15 102.52 572
160 99.6 102.3 97.5 1164
165 94.5 97.5 96.25 664
170 90.55 92.55 92 1978
175 85.35 87.95 87.49 429
180 80.55 82.95 82.05 1562
185 75.85 78.9 80 988
190 71.35 74.15 73.45 5056
195 66.6 69.4 68 2732
200 62.5 64.35 63.42 6687
205 57.65 60.35 58.4 4011
210 53.35 55.5 54.42 5380
215 48.95 51.25 50.25 3731
220 45.25 47.35 47 6091
225 40.95 43.35 41.95 2849
230 37.05 39.3 39.04 9821
235 32 36.5 35.2 6746
240 30.5 33 30.75 6238
245 26.15 28.35 27.5 3303
250 23.25 24.4 23.95 18686
255 20.8 22.05 21 4240
260 18 20 18.21 10602
265 15 16.9 15.91 5441
270 12.75 14.7 13.54 15415
275 10.9 12.05 11.45 9433
280 9.45 10.15 9.6 17523
285 7 9.1 8.05 6308
290 6.2 6.8 6.6 10670
295 5.05 6.5 5.6 1091
300 4.2 4.55 4.55 24421
305 3.45 6 3.8 4109
310 2.55 3.3 3.05 8959
315 1.99 4.25 2.63 1254
320 1.96 2.2 2.08 10476
325 1.45 3.8 1.77 857
330 1.33 2 1.42 5573
335 0.36 1.2 1.16 839
340 0.72 2.55 1 8429
345 0.56 0.81 0.76 163
350 0.5 0.68 0.65 3634
360 0.1 0.98 0.47 3429
370 0.11 0.55 0.29 924
380 0 0.25 0.25 577
390 0.15 0.18 0.16 9954
400 0 0.15 0.13 2361
410 0.04 0.1 0.09 223
420 0 0.27 0.04 365
430 0.03 0.07 0.05 1356
440 0.02 0.26 0.04 25
450 0.03 0.04 0.03 833

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.33 0.01 4501
10 0 0.22 0.01 38
15 0 0.22 0.01 83
20 0 2.13 0.02 58
25 0 0.22 0.01 5760
30 0 2.13 0.01 453
35 0 0.03 0.01 1604
40 0 2.13 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 2.13 0.02 1572
60 0 0.22 0.01 85
65 0 0.23 0.04 95
70 0 2.14 0.02 80
75 0 0.04 0.02 132
80 0.02 0.24 0.02 1039
85 0 0.06 0.03 888
90 0.01 0.45 0.03 641
95 0.01 2.17 0.05 721
100 0.04 0.22 0.07 2319
105 0 0.1 0.09 1743
110 0.05 0.17 0.08 2143
115 0 2.23 0.11 2394
120 0.1 0.16 0.13 2573
125 0.1 0.19 0.18 1444
130 0 0.23 0.22 1461
135 0.01 0.46 0.25 1427
140 0 0.3 0.29 3619
145 0.05 0.43 0.33 5641
150 0.35 0.7 0.44 9517
155 0.28 0.72 0.51 3127
160 0.59 0.62 0.59 11002
165 0.56 0.98 0.72 5724
170 0.85 0.9 0.83 8338
175 0 3.15 0.98 5261
180 1.02 3.3 1.21 10986
185 1.23 2.08 1.43 8104
190 1.51 2.43 1.86 10799
195 1.82 4.2 2.03 10180
200 2.2 3.9 2.41 12032
205 1.76 4 3.1 4924
210 3.5 5.65 3.45 9301
215 1.65 4.35 4.1 4571
220 3.15 5.95 4.95 10626
225 5 8 5.83 4260
230 6.4 7 6.65 8974
235 6.9 10.15 8.02 7694
240 8.95 9.85 9.4 7485
245 9.75 11.9 10.78 6989
250 10.5 14.65 12.59 8097
255 12.3 16.6 14.75 4344
260 16.05 18.95 16.85 13277
265 18.4 21.6 19.3 3334
270 21.1 22.9 22.14 2959
275 23.95 25.95 25.45 2925
280 27.15 29.3 28.21 1693
285 29.55 33.8 32.25 693
290 33.5 37.5 36.05 1462
295 38.4 40.7 37.05 151
300 42.6 44.95 44.1 180
305 46.9 50.1 49.5 1
310 51.4 54.2 52.65 131
315 56 59.3 54.9 1
320 60.8 63.5 62 0
325 65.6 68.25 67.05 0
330 70.45 73.1 72.2 1
335 74.9 78.2 0 0
340 79.9 83.25 77.06 0
345 84.7 88.75 0 0
350 89.9 93.2 87.36 0
360 99.9 103.2 74.28 0
370 109.9 113.2 0 0
380 119.9 123.2 127 0
390 129.9 133.15 144 0
400 139.9 143.15 113.64 0
410 149.9 153.2 0 0
420 159.9 163.15 0 0
430 170.25 173.2 0 0
440 179.95 183.2 0 0
450 189.9 193.2 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 100.25 103.5 98.19 22
165 95.7 98.25 0 0
170 90.85 94.05 92 9
175 86.35 88.75 85.65 88
180 81.55 84.2 82.8 18
185 76.9 80.05 77.9 14
190 72.3 75.25 73.3 5
195 67.8 70.75 69.3 67
200 64 65.5 64.75 61
205 58.6 61.1 60.17 49
210 54.65 57.4 55.75 115
215 50.9 53.7 54 85
220 46.85 48.3 47.82 133
225 42.45 44.25 43.88 341
230 38.6 41.1 39.6 322
235 35.3 36.8 37.65 186
240 31.65 33.1 33.3 259
245 28.45 30.3 29.4 525
250 23.85 26.95 26 1072
255 22.25 23.9 23.1 931
260 20 21.1 20.44 2057
265 16.7 18.4 17.7 1184
270 14.6 16 15.45 3160
275 12.55 14.4 13.25 1332
280 10.55 12 11.24 26008
285 8.9 10 9.8 1852
290 7.65 10.45 8.2 1280
295 4.7 9.2 6.95 1548
300 5.3 5.95 5.7 7205
305 2.65 5.9 4.77 1493
310 3.65 6.45 4.03 815
315 3.1 3.65 3.5 309
320 2.59 3.05 2.75 426
325 1.26 3.1 2.35 295
330 0.8 3.2 1.85 317
335 1 2.4 1.45 47
340 0 3.5 1.45 228
345 0.93 1.36 1.1 58
350 0.77 3.1 0.96 267
355 0 2.95 0.64 58
360 0 2.84 0.7 71
365 0.38 0.83 0.66 37
370 0 2.64 0.62 55
380 0 0.56 0.44 94
390 0.23 0.51 0.22 18
400 0 0.29 0.18 98
410 0 0.38 0.13 53

Puts

Strike Bid Ask Last Price Open Interest
160 0.78 0.83 0.83 700
165 0 0.99 0.97 179
170 0.92 1.17 1.1 294
175 1.11 3.45 1.3 143
180 1.39 2.2 1.55 1306
185 1.66 4 1.86 228
190 0.23 4.3 2.18 797
195 0.8 3.15 2.58 190
200 1.5 5.25 3.07 1855
205 1.5 5.8 3.6 2496
210 2.66 5.75 4.2 372
215 4.15 5.15 4.95 2471
220 4.15 7 5.8 2631
225 6.8 6.95 6.6 6690
230 5.5 9.3 7.85 2995
235 6.95 9.55 8.85 898
240 8.1 10.95 10.65 3036
245 11.55 12.65 12 3274
250 13.3 14.4 13.8 6014
255 15.15 16.45 15.6 6110
260 17.3 18.8 18 642
265 19.7 21.2 21 405
270 22.2 23.95 22.15 199
275 25.1 26.9 27.59 96
280 28.25 30.1 29.56 219
285 31.65 33.5 41.17 163
290 35.3 37.2 34.25 54
295 39.15 41.15 34.7 18
300 43.2 45.3 45.5 69
305 46.5 49.6 46.95 31
310 51.85 54.15 60 2
315 56.35 59.35 37.53 1
320 61 63.55 59.5 1
325 65.7 68.4 50.6 0
330 70.4 73.3 53.76 0
335 74.9 78.25 56.7 0
340 79.9 83.35 60.46 0
345 84.9 89 0 0
350 89.5 93.95 0 0
355 94.9 98.2 0 0
360 99.9 103.2 0 0
365 104.9 108.2 0 0
370 109.65 113.65 0 0
380 119.9 124 0 0
390 129.9 133.15 0 0
400 139.9 143.2 0 0
410 150.4 153.05 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 148.5 152.5 148.7 5
115 144.15 147.45 143.6 119
120 138.3 142.9 129.22 6
125 133.5 138 131.16 103
130 129.65 132.9 120.03 88
135 124.9 128.1 123.87 9
140 120.1 123.25 123.12 253
145 114.75 118.5 131.48 20
150 110.95 113.2 114 84
155 105.7 108.95 109.67 31
160 101 104.25 102.8 100
165 96.3 99.55 107.56 86
170 91.85 94.5 83.55 75
175 87 90.3 78.52 39
180 82.45 85.7 84.15 30
185 78.05 81 71.51 59
190 73 75.75 64.59 65
195 69.15 71.3 62.3 117
200 64.9 66.95 67 175
205 60.9 62.65 53.1 153
210 56.7 59 56.05 523
215 52.6 54.95 51.6 250
220 48.65 51.5 48.68 218
225 44.75 46.4 42.87 258
230 41.05 42.55 42.2 766
235 37.4 39.05 37.86 90
240 34 36.1 35.4 701
245 30.75 32.8 31.83 502
250 27.6 29.5 28.65 1657
255 24.6 26.55 25.58 516
260 21.9 23.6 23 1634
265 19.4 21 20.45 276
270 17.05 18.7 17.95 1791
275 14.95 16.65 15.8 687
280 13.1 14.4 13.71 2120
285 11.2 14.5 12.32 514
290 9.65 11.4 10.35 1291
295 7.25 11.05 8.85 592
300 7.15 8 7.65 4795
305 4.55 8.9 6.65 338
310 3.5 8 5.69 11130
315 2.74 4.9 4.95 251
320 2 5.5 4.15 1354
325 3.45 3.8 3.15 358
330 2.8 3.35 3.05 949
335 1.25 4.1 2.64 204
340 1.11 3.4 2.28 627
345 0.1 4.05 1.1 22
350 0.1 2.58 1.61 395
360 1.01 1.47 1.2 175
370 0.89 1.85 0.88 260
380 0.67 1.06 0.66 145
390 0 2.68 0.45 46
400 0.19 0.45 0.4 172
410 0 2.46 0.51 104
420 0 2.39 0.2 14
430 0 2.33 0.57 2
440 0 2.28 0.52 4
450 0.08 0.16 0.1 689

Puts

Strike Bid Ask Last Price Open Interest
110 0.1 1 0.18 548
115 0.1 2.34 0.15 20
120 0.1 0.52 0.28 591
125 0.11 0.57 0.35 58
130 0 0.52 0.43 114
135 0.47 0.53 0.5 65
140 0 2.68 0.61 38
145 0 2.79 0.67 47
150 0.62 0.87 0.78 154
155 0.61 3.1 1 121
160 0.92 1.17 1.17 457
165 1.15 3.45 1.6 303
170 1.07 2.04 1.56 712
175 1.65 4 1.8 227
180 1.1 2.41 2.22 583
185 0.41 4.65 2.7 952
190 0.84 3.95 3.1 276
195 3.45 3.6 3.6 339
200 2.64 4.7 4 1314
205 4.65 4.8 4.15 154
210 4.1 5.55 5.29 1310
215 4.1 6.5 6.23 126
220 4.6 8.5 7.15 2045
225 6 8.55 8.15 394
230 7 9.8 9.31 2139
235 8.5 11.15 11.3 633
240 10 12.4 11.85 1423
245 11.5 15.4 14 191
250 15.1 16.2 15.79 1055
255 15.5 18.4 17.53 140
260 17.95 22 19.9 942
265 21.4 23 22.85 103
270 24.1 25.7 25.6 625
275 26.85 28.6 26.85 195
280 29.85 31.75 30.5 734
285 33.05 35.05 38.23 9
290 36.5 39.5 42.02 150
295 40.2 43.1 29.8 16
300 44.45 47 54.59 9933
305 48.15 50.5 50.5 18
310 52.45 54.7 53.6 94
315 56.8 59.9 56.41 1
320 61.3 63.85 61.05 58
325 65.9 68.65 65.67 0
330 70.5 73.6 70.6 3
335 75.4 78.35 62.12 0
340 79.95 83.2 62.53 0
345 84.9 88.2 0 0
350 89.6 94 71.3 0
360 99.9 103.2 74.3 0
370 109.9 113.2 95.11 1
380 119.9 123.2 133.25 0
390 130.15 133.1 0 0
400 139.5 144 0 0
410 149.5 153.7 0 0
420 159.7 163.95 0 0
430 169.6 174 0 0
440 179.5 183.75 172.79 0
450 189.85 193.6 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 206.85 211 198.76 19
55 201.95 206 193.23 63
60 196.85 201.35 204.3 13
65 192.5 196.5 164.78 1
70 187.6 191.5 168.21 3
75 182.35 186.5 188.22 182
80 177.65 181.9 197.3 125
85 172.5 176.85 158.77 29
90 167.75 172 166.5 26
95 163.2 167.15 181.35 10
100 158.1 162.5 158.31 116
105 153.5 157.5 170.96 15
110 149.35 152.6 145.44 32
115 144.55 147.8 158.05 28
120 139.7 142.95 138.75 114
125 134.95 137.65 125.6 693
130 130.1 133.35 131.35 14
135 125.35 128.6 131.4 12
140 120.55 123.8 139.1 58
145 115.8 119.05 119.08 38
150 111.55 114.35 110.45 91
155 106.45 109.6 109.55 87
160 102.2 104.95 93.15 101
165 97.05 100.3 98.2 71
170 92.4 95.2 92 137
175 88.35 91.05 90.7 178
180 83.5 86.45 87.05 234
185 78.6 81.9 77.6 105
190 74.6 76.75 66.9 380
195 70.3 72.25 70.5 1006
200 66.05 68.6 67.1 1629
205 61.9 64.15 60.55 1418
210 57.75 60 58.96 2391
215 53.7 56.15 54.7 692
220 50 52.05 50.86 1418
225 46.1 48.35 47.26 729
230 42.5 44.05 43.2 2065
235 38.8 41 40.5 1953
240 35.65 37.55 36.7 3229
245 32.15 35.1 32.95 1245
250 29 30.95 30.35 3615
255 26.35 27.85 27.8 1467
260 22.1 25.35 24.91 3555
265 20.9 22.7 22 2616
270 17.15 21.5 19.29 3578
275 16.4 19.5 17.67 3192
280 14.8 17.5 15.17 4485
285 11.4 15.5 13.34 3210
290 10.95 13.85 10.7 6107
295 9.55 11.25 10.18 2121
300 8.6 9.45 8.9 16427
305 7.2 8.75 7.7 313
310 5.6 7.7 6.9 7722
315 4.7 6.8 5.75 354
320 3.8 7.15 4.95 1687
325 2.27 6.45 3.9 231
330 2.4 3.75 3.7 4080
335 1.13 4.15 2.88 409
340 0.69 5 2.66 841
345 0.32 4.5 1.92 326
350 1.35 4.2 2.07 1591
360 0 3.7 1.62 806
370 0 1.45 1.11 482
380 0.72 1.18 1 293
390 0.51 0.95 0.67 1124
400 0.36 0.71 0.59 2639
410 0.24 0.7 0.46 78
420 0.14 0.4 0.35 244
430 0.07 0.33 0.45 41
440 0 2.37 0.23 107
450 0.14 2.32 0.19 188
460 0 0.39 0.11 151
470 0 0.36 0.1 52
480 0 1 0.12 128
490 0.05 2.22 0.09 7
500 0.04 0.3 0.07 73
510 0.04 0.09 0.06 78
520 0.03 0.28 0.05 554
530 0.01 0.13 0.04 2076

Puts

Strike Bid Ask Last Price Open Interest
50 0.02 0.11 0.02 578
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.07 13
70 0 0.22 0.12 129
75 0 0.25 0.05 127
80 0.05 0.35 0.08 75
85 0.05 0.4 0.09 65
90 0.1 2.25 0.12 82
95 0.1 0.37 0.18 46
100 0.04 0.6 0.16 433
105 0.1 0.32 0.23 251
110 0.1 2.38 0.28 310
115 0.1 0.33 0.31 372
120 0.13 0.57 0.35 1333
125 0.2 0.66 0.41 47
130 0.28 0.55 0.54 804
135 0 0.64 0.64 138
140 0.69 2.8 0.69 341
145 0.82 0.89 0.97 593
150 0.97 1.03 1.04 3282
155 0.89 1.17 1.15 988
160 1.16 1.37 1.33 3754
165 0.65 1.65 1.56 2564
170 1.63 3 1.84 3254
175 2.16 2.24 2.16 1785
180 2.29 4 2.51 2066
185 0.8 3.05 2.92 3371
190 1.26 4.2 3.35 2556
195 3.9 4.05 3.9 3706
200 3 6.6 4.49 8026
205 3.7 7.3 5.4 4158
210 3.85 7.5 6.1 3642
215 4.85 7.2 7.05 2451
220 6.45 8.25 8 1729
225 6.8 11 8.95 3157
230 8.05 11.8 10.2 2516
235 9.4 12 11.55 2685
240 10.9 13.55 13.05 6961
245 12.6 15.25 14.68 1460
250 15.95 17.15 16.45 6060
255 17.9 19.2 18.2 3420
260 20.15 21.45 20.7 2197
265 22.6 23.95 23.2 2176
270 25.5 26.6 25.65 1506
275 27.75 29.45 27.65 410
280 29.5 33.1 32.17 434
285 33.55 35.65 34.83 354
290 36.95 39.1 43.55 222
295 40.55 42.85 46.5 110
300 44.6 47.9 55.16 683
305 48.3 50.7 49.47 1
310 52.5 54.95 51.73 47
315 57 59.35 56 10
320 61.2 63.9 67.95 49
325 66 68.65 51.84 0
330 70.35 73.4 77.3 8
335 75.5 78.45 60.41 0
340 80 83.35 66.1 0
345 84.9 88.15 82.22 1
350 89.9 93.15 90 1
360 99.9 103.15 87 0
370 109.9 113.2 0 0
380 119.9 123.15 103.77 0
390 129.9 133.2 0 0
400 139.9 143.2 127.18 0
410 149.9 153.25 0 0
420 159.9 163.15 147.75 0
430 170.1 173.15 0 0
440 179.8 183.45 0 0
450 189.65 193.5 0 0
460 199.9 203.9 0 0
470 209.6 213.6 0 0
480 219.6 224 0 0
490 229.9 233.75 0 0
500 240.1 243.2 0 0
510 249.9 253.15 0 0
520 259.9 263.15 0 0
530 269.9 273.15 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 159 163 0 0
105 154.5 158.5 158.6 12
110 150 153.5 153.6 46
115 145 149 0 0
120 140.05 144 143.44 65
125 135.5 139.5 0 0
130 130.55 134.5 0 0
135 126 130 129.8 20
140 121.3 125 122.71 0
145 116.55 120.5 0 0
150 111.75 115.95 112.88 2
155 107.2 111.35 97.6 1
160 102.6 106.5 104.5 1
165 98.2 102 99 1
170 93.7 97.5 0 0
175 89.2 93 80.35 8
180 84.8 88.95 79.35 1
185 80.65 83.9 0 0
190 77.1 79.6 77.59 2
195 72.9 75.4 66.23 1
200 68 71.25 68.4 12
205 64.65 67.15 60.93 6
210 60.7 63.2 57.75 3
215 56.8 59.3 55.65 1
220 52 55.55 54.18 18
225 49.3 51.9 48.76 12
230 45.1 48.3 46.12 215
235 41.65 44.85 43.3 29
240 38.4 41.55 40 174
245 35.2 38.35 35.85 171
250 32.4 35 33.94 322
255 29.7 32.45 31.04 146
260 25.75 30 28.75 275
265 23.25 27.5 25.7 158
270 22.1 25.5 23.45 2744
275 19.85 23 20.75 96
280 17.75 19.95 18.55 592
285 15.8 18 15.85 203
290 13 17.5 14.7 179
295 12.8 16 12.82 84
300 11 12.1 11.95 203
305 8.5 13 10.55 158
310 7.2 12 9.4 140
315 6 9.4 8.32 74
320 6.3 8.45 7.38 58
325 6 7.1 6.45 65
330 4.7 6.85 5.8 21
335 4.05 6.15 5.15 17
340 3.45 5.55 4.75 33
345 1.5 6 2.81 3
350 1.3 5.7 3.4 20
355 0.5 5.2 3.05 5
360 0.5 5 3 1
365 2.07 5 1.64 1
370 1.46 5 2.41 13
375 0 4.9 1.94 8
380 1.69 4.7 0 0
390 0 4.4 1.55 45
400 1.09 4.15 1.06 9
410 0 3.95 0.83 9
420 0 3.8 0.77 1
430 0 3.65 0.55 19
440 0 3.55 0.54 1
450 0 0.96 0.55 5

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.33 0.28 130
105 0 0.39 0 0
110 0 0.45 0.41 1
115 0 0.53 0.49 1
120 0 2.65 0.5 1
125 0 1.25 0.77 3
130 0 2.89 0.9 8
135 0.9 0.98 0.93 18
140 0 1.14 1.08 17
145 1.24 1.32 1.34 17
150 0 1.54 1.53 10
155 1.68 4.25 1.92 5
160 1.95 5 1.96 26
165 0.05 4.55 2.27 21
170 0.3 4.75 2.63 23
175 3 3.15 3 9
180 3.45 3.6 3.7 11
185 3.95 4.1 4.1 6
190 2.3 7 5.6 132
195 4.65 7.5 6 48
200 5.5 8.1 6.08 362
205 4.5 8 6.9 25
210 7 8.7 7.45 315
215 8 8.8 8.77 42
220 9.1 12 9.5 554
225 10.25 13 11.61 70
230 11.55 14.65 12.2 160
235 13 16 14.4 50
240 14.5 17.5 15.22 51
245 16.25 18.55 17.45 42
250 18.25 20 18.95 283
255 20.1 23 21.43 310
260 22.45 25.5 24.34 109
265 24.8 27.8 23.8 21
270 26 30.3 27.45 40
275 29.9 33.15 35.01 2
280 31.5 36.2 32.85 9
285 35.9 39.1 0 0
290 38 42.5 40.89 2
295 41.7 45 44.27 0
300 45.95 48.65 0 0
305 49.85 52.6 0 0
310 53.05 56.5 64.05 10
315 57.5 60.75 0 0
320 61.5 65.1 65.6 20
325 66.4 69.6 65.65 10
330 70.55 74.5 0 0
335 75.25 79.1 0 0
340 80 83.9 0 0
345 85 88.95 0 0
350 89.65 93.4 0 0
355 94.55 98.5 0 0
360 99.55 103.5 0 0
365 104.5 108.7 0 0
370 109.5 113.5 0 0
375 114.55 118.55 0 0
380 119.5 123.5 0 0
390 129.55 134 0 0
400 139.5 144 0 0
410 149.5 154 0 0
420 159.5 164 0 0
430 169.5 174 0 0
440 179.5 183.5 0 0
450 189.5 193.5 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 252.68 6
10 246 250.5 252.73 0
15 241.6 245.5 186.06 5
20 236 240.5 228.22 7
25 231.75 235.5 184.65 2
30 226.5 231 199.1 10
35 222.1 226 240.37 1
40 216.5 221 161.68 5
45 211.6 216.1 201.92 57
50 207.4 211.5 225.28 1992
60 197.3 201.5 197.65 279
70 188.85 192 203 2524
80 178 182.4 168.15 399
85 173.9 177.5 197.23 652
90 169.4 172.8 167.9 495
95 164.6 168 163.8 105
100 160.05 163.2 158.89 3186
105 155.05 158.5 168.76 176
110 150.3 153.7 154.33 521
115 145.4 148.95 141.16 338
120 141.05 144.2 143.84 1303
125 136.1 139.5 139.47 476
130 131.65 134.75 134.2 1402
135 127.45 130.15 125.84 720
140 122.4 125.2 116.95 1046
145 118.05 120.85 115.75 475
150 112.8 116.15 104.4 498
155 108.85 111.65 111.16 287
160 104.3 106.6 107.1 964
165 99.6 102.3 112.9 486
170 94.65 98.05 97.16 1116
175 90.35 93.75 84.81 845
180 86.2 88.75 87.34 925
185 81.95 85.15 82.46 1124
190 77.45 80.25 78.77 869
195 72.5 75.6 72.9 1143
200 69.5 73 70.85 22792
205 65.3 67.95 63.83 27
210 61.3 63.5 61.6 5889
215 57.6 59.6 59.03 96
220 54.35 56.1 56.02 3498
225 50.25 52.25 50 76
230 47 49.25 48.1 5117
235 42.8 45.35 43.65 174
240 39 42.1 41.5 6105
245 36.9 38.5 38.4 261
250 33.25 36 34.95 16687
255 32 34 32.38 213
260 28 31.6 29.8 4840
265 25 29.3 27 227
270 23.55 27 25 6787
275 20 24.5 22.13 838
280 17.5 21.3 20.6 4587
285 17.15 19.3 18.5 562
290 14.75 17.5 16.75 13008
295 13.65 15.8 14.54 437
300 12.15 14 13 10727
305 9.7 13.95 11.6 1194
310 8.5 13 10.5 3628
315 7.3 9.85 9.4 1383
320 6.25 10.5 8.3 9332
325 6.35 8.5 7.5 1401
330 4.5 8.75 6.4 2531
335 3.8 8 5.4 239
340 5 6.3 5.15 1405
345 2.54 6.8 4.65 134
350 2.5 5 4.15 7303
360 1.18 5.4 3.35 2568
370 0.52 4.75 2.6 3375
380 1.44 4.25 1.93 1261
390 0 3.85 1.66 369
400 0 3 1.38 828
410 1.06 1.8 1.09 604
420 0.72 3.1 0.95 546
430 0 1.1 0.74 361
440 0 1.26 0.62 137
450 0.41 0.82 0.57 1670
460 0 2.62 0.39 18
470 0 1.01 0.38 42
480 0.07 2.49 0.31 69
490 0 2.44 0.31 47
500 0 1.2 0.24 311
510 0 0.35 0.21 44
520 0 0.25 0.15 336
530 0.15 0.19 0.18 1221

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.13 0.01 105
10 0.01 2.13 0.01 1097
15 0 2.14 0.01 629
20 0 2.14 0.01 2871
25 0 2.15 0.03 597
30 0 2.16 0.04 1174
35 0 2.16 0.03 1401
40 0 2.17 0.03 315
45 0.02 2.18 0.05 673
50 0.03 0.04 0.03 4821
60 0 0.07 0.06 1608
70 0.05 2.26 0.11 197
80 0.1 2.3 0.18 3425
85 0.1 0.85 0.19 229
90 0.15 0.25 0.25 1655
95 0 1.08 0.31 2518
100 0.05 0.38 0.33 2005
105 0 0.44 0.4 2760
110 0.05 2.6 0.5 1508
115 0 2.68 0.58 1416
120 0.5 0.88 0.66 1604
125 0.75 0.82 0.8 3279
130 0.88 0.95 1.02 1153
135 0.61 1.28 1.05 1489
140 0.55 3.35 1.25 1332
145 0.5 1.48 1.39 1074
150 0 3.75 1.7 2028
155 1.71 3 1.87 804
160 0.1 3 2.2 3160
165 2.34 4.65 2.39 1409
170 0.77 3.15 2.91 2654
175 3.3 3.45 3.35 1590
180 3.8 3.95 3.8 3214
185 2.23 4.5 4.35 1614
190 4.95 5.1 5 2529
195 3.5 5.8 5.65 1848
200 5.4 7 6.45 11580
205 5.1 9.35 6.62 290
210 6 9 8.63 2704
215 7.65 9.5 9.1 215
220 8.4 11.5 10.65 9755
225 9.4 13.65 11.89 454
230 11.85 15.1 12.9 4877
235 13.3 15.5 14.45 318
240 14 18.3 15.97 8467
245 15.5 20 17.67 635
250 19.25 21.5 19.75 3228
255 20.6 24 21.61 320
260 22.8 25.1 23.8 5079
265 24.1 28.6 26.35 205
270 26.55 31 28.92 2607
275 29.3 33.5 31.47 165
280 32 36.95 36.2 2391
285 35.35 39.5 42.2 98
290 39 43.2 41.54 262
295 43.55 45.4 45.6 27
300 46.85 50.5 46.85 5199
305 50.05 52.7 44.9 14
310 53.95 56.65 64.41 69
315 58 60.75 49.67 3
320 62.2 64.85 73.57 75
325 66.55 69.55 79.03 7
330 71.05 73.75 75.35 131
335 75.6 79 0 0
340 80.35 83.6 84.75 1
345 85.15 88.55 71.06 1
350 90 93.4 100.7 20
360 99.9 103.3 86.05 0
370 109.5 114 91.17 0
380 119.9 123.3 101.61 0
390 129.9 133.3 120.22 0
400 139.9 143.3 115.05 0
410 149.9 153.5 140.2 0
420 159.9 163.3 0 0
430 169.9 173.3 0 0
440 179.9 183.3 0 0
450 189.9 193.3 176.02 0
460 199.9 203.3 185.84 0
470 209.5 214 0 0
480 219.5 224 0 0
490 229.9 233.8 0 0
500 239.9 244 0 0
510 249.9 254 0 0
520 259.9 264 0 0
530 269.9 274 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 252.73 24
10 246.25 250.1 259.24 50
15 241.6 245.2 252.65 188
20 236.65 240.5 238.11 49
25 231 235.5 172.1 5
30 226.5 231 192.4 4
35 222.2 225.9 0 5
40 216.6 221.1 231.83 39
45 212 216.5 213.4 2
50 207.8 211.5 198.4 77
60 198.3 201.9 196.2 122
70 188.9 192.3 195.15 149
80 179.3 182.7 181.87 333
85 174.55 177.95 174.79 107
90 169.75 173.15 162.08 308
95 165 168.4 181.25 24
100 160.25 163.65 161.75 498
105 155.5 158.9 157 68
110 150.75 154.15 151 220
115 146 149.45 145.64 98
120 141.3 144.7 142.35 561
125 136.6 140 139.52 278
130 131.95 135.35 132 344
135 127.3 130.7 127 1577
140 122.7 126.05 124.64 1566
145 118.9 121.45 120.15 6398
150 113.8 116.55 115.5 1752
155 109.6 112.35 107.61 155
160 104.45 107.75 105.74 685
165 99.75 102.95 102 321
170 95.9 98.95 95.83 1155
175 91.5 94.35 89.64 1508
180 86.5 89.75 88.72 979
185 82.85 86.1 85 801
190 78 82 80.25 1078
195 73.85 76.8 75.7 718
200 71 74 72 13866
210 62.8 65.9 64.31 2347
220 54.5 58 56.85 7121
230 48.05 50.6 49.4 9639
240 41 44.1 42.9 8305
250 35.45 37.85 36.6 12344
260 29.8 32 30.98 15049
270 25.15 26.9 26 11144
280 21.15 22.65 21.55 30767
290 15.5 19.85 17.75 5667
300 14 14.4 14.3 35436
310 10.5 13.75 11.89 8061
320 8.8 11.5 9.33 16795
330 6 8 7.5 9789
340 4.5 8.15 5.91 2639
350 4.7 5 4.75 12664
360 3.5 3.85 3.8 3225
370 3 3.15 3.07 2340
380 0.41 4.65 2.52 1514
390 1.98 3 2.05 1347
400 1.35 1.85 1.65 3463
410 1.2 3.5 1.38 1354
420 0.77 1.2 1.16 1739
430 0.8 1.05 0.99 1170
440 0 2.94 0.75 1083
450 0.69 1.08 0.71 17261
460 0 0.65 0.58 70
470 0 2.64 0.51 108
480 0 1.54 0.43 6784
490 0 0.42 0.41 572
500 0.3 1.07 0.28 912
510 0 0.33 0.23 83
520 0 0.29 0.21 56
530 0.19 0.23 0.2 2327
540 0 2.32 0.17 585
550 0.15 0.21 0.17 3953

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 2.13 0.02 143
15 0 2.14 0.02 83
20 0 2.14 0.02 3437
25 0 1.22 0.03 2620
30 0 2.16 0.03 46
35 0 2.16 0.06 117
40 0.02 2.17 0.05 978
45 0 2.18 0.04 85
50 0.05 0.09 0.07 2857
60 0.08 0.2 0.09 762
70 0.1 0.17 0.12 160
80 0.16 0.23 0.2 736
85 0.1 0.26 0.22 214
90 0.2 0.31 0.26 1626
95 0.2 0.36 0.35 904
100 0.25 0.4 0.4 3631
105 0 2.57 0.45 2340
110 0 2.65 0.49 680
115 0 1.25 0.71 892
120 0.72 0.79 0.81 2741
125 0.85 0.88 0.85 825
130 0.99 3.1 1.02 3818
135 1.16 1.22 1.16 1568
140 1.27 3.45 1.43 2207
145 0 3 1.7 10673
150 0.6 2.88 1.8 4924
155 0 4.2 2.12 1183
160 1.6 3.35 2.44 5335
165 1.9 4.9 2.79 4059
170 3.15 3.3 3.21 8407
175 3.6 3.75 3.66 3251
180 3.15 6.25 4.12 8713
185 4.7 5.1 4.7 5323
190 5.35 5.5 5.35 6456
195 5.05 8.15 6.11 3392
200 5.85 7.45 6.9 20410
210 6.55 10.8 8.65 13240
220 10.15 13 10.88 12706
230 12.55 15.5 13.35 8960
240 16 17.85 16.68 13097
250 19.25 21.45 20.07 11735
260 23.5 25.85 24.5 5186
270 27.5 32 29.7 3341
280 33 37.5 35.2 2442
290 39.15 43.5 41 1278
300 47.2 51 49.25 713
310 54.4 57.2 53.79 188
320 62.55 65.35 63.5 252
330 71.25 74.3 70.35 197
340 80.45 83.7 79.75 1
350 90.05 93.45 94.55 8
360 99.9 103.3 94.86 0
370 109.5 114 115 0
380 119.9 123.3 107.1 0
390 129.9 133.3 117.46 0
400 139.9 143.3 145.55 0
410 149.9 153.3 0 0
420 159.9 163.3 165 0
430 169.9 173.3 169.53 0
440 179.9 183.3 162.08 0
450 189.9 193.3 245.9 0
460 199.9 203.3 0 0
470 210 214 0 0
480 219.9 224 0 0
490 229.9 233.3 0 0
500 239.9 244 0 0
510 249.9 254 0 0
520 259.9 263.6 0 0
530 269.9 273.6 260.32 0
540 279.9 283.6 0 0
550 289.9 294 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 273 0
10 246 250.5 0 0
15 241 245.5 244.87 1
20 236 240.5 0 0
25 231.5 236 0 0
30 226.5 231 0 0
35 222 226.5 0 0
40 217 221.5 0 0
45 212.5 217 0 0
50 207.5 212 206.11 10
55 203 207.5 195.13 54
60 198 202.5 198.5 16
65 193.5 197.85 192.9 5
70 188.5 193.15 192.88 5
75 184 188.5 177.18 43
80 179.5 183.8 172 232
85 175.7 179.15 177 99
90 171.05 174.45 124.8 15
95 166.4 169.8 165.15 40
100 161.8 165.2 161.59 158
105 157.15 160.55 156.33 34
110 152.55 155.95 152 29
115 148 151.4 151.03 215
120 143.4 146.85 146.35 85
125 138.9 142.3 136.75 152
130 134.35 137.8 132.05 314
135 129.9 133.3 129.05 122
140 125.65 128.8 125.01 268
145 120 125 120.55 153
150 116 120.5 115.77 190
155 111.5 116 109.84 139
160 107 112 108 308
165 103.65 107.5 103.61 160
170 98.5 103.5 98.65 254
175 94.5 99 96.9 340
180 90.5 95 94.97 961
185 87.75 90.85 87.4 163
190 83 87 83.53 671
195 78.5 82.9 80.91 356
200 75 79.5 77.3 7316
210 67.5 72 70 3522
220 60.5 65 63.1 3992
230 53.5 58.5 56.2 3511
240 47.5 52 49.72 1412
250 43 45 44.43 2639
260 36.5 41 38.61 5637
270 31.5 36 33.55 3887
280 27 31.5 29.39 8015
290 22.5 25.5 24.95 2236
300 20.3 21.5 21.37 4417
310 17.1 19.35 18.17 1430
320 14.35 16.55 15.75 2956
330 10.5 15.5 12.1 2937
340 9.95 12.15 10.98 1932
350 7.1 9.65 9.25 3220
360 5.5 10.5 7.95 416
370 4 9 6.68 304
380 3.8 8 5.1 302
390 3.65 4.9 4.4 342
400 3.2 4.4 4.15 1167
410 2.87 4.5 3.2 302
420 0.5 5.5 2.97 360
430 0.01 5 1.7 552
440 0.01 3.95 2.06 305
450 1.5 5 1.76 1582
460 1.62 5 1.62 178
470 0 5 1.48 54
480 0.89 5 1.2 97
490 0 5 1.09 25
500 0 1.57 1 216
510 0 5 0.86 20
520 0 4 0.73 96
530 0.3 2 0.63 149
540 0 5 0.71 38
550 0 0.8 0.51 176

Puts

Strike Bid Ask Last Price Open Interest
5 0 4.3 0.01 13
10 0 4.3 0.01 7
15 0 4.3 0.03 1
20 0 4.3 0.04 1
25 0 4.3 0.06 40
30 0 4.35 0.08 37
35 0 4.35 0.11 106
40 0 4.35 0 0
45 0 4.4 0.07 135
50 0 0.29 0.11 709
55 0.1 4.45 0.15 18
60 0.05 4.5 0.21 64
65 0 0.28 0.19 28
70 0.1 0.51 0.25 24
75 0 4.6 0.33 530
80 0 4.7 0.4 154
85 0 4.75 0.48 67
90 0 4.85 0.54 66
95 0 3 0.67 160
100 0.55 1 0.78 1281
105 0.86 0.97 0.9 432
110 1.01 5 1.1 80
115 1.18 1.28 1.27 58
120 0 1.69 1.47 455
125 1.4 2.5 1.67 595
130 1.49 5 1.9 405
135 2.08 5 2.11 468
140 2.38 5 2.48 156
145 2.5 5 2.79 252
150 3.05 3.25 3.23 3084
155 1 3.65 3.7 158
160 1.5 6.5 4.14 1265
165 4.45 4.65 5 1463
170 5 5.2 5.27 2026
175 5.6 8 5.76 862
180 6.3 9 6.45 2578
185 7.05 7.25 7.3 753
190 7.85 8.1 7.95 1106
195 6.5 9.9 8.27 4470
200 7.5 10.9 9.72 3950
210 9.5 14.5 11.92 1236
220 13.45 15.65 14.45 1928
230 16.4 18.6 16.45 2622
240 19.75 22 20.82 2186
250 22.5 27 25.28 2578
260 27.85 30.2 29.18 3269
270 31.5 36.5 33.05 1072
280 37 42 37.9 1020
290 43 47.5 43.15 380
300 49.5 54 52.5 129
310 56.5 61.5 59.18 152
320 64 69 67.62 53
330 72.5 77 81.34 57
340 81 86 79.84 29
350 90.5 95 89.95 37
360 100 104.5 98.4 0
370 109.5 114 108.37 0
380 119.5 124 118.37 0
390 129.5 134 119.3 0
400 139.5 144 121.55 0
410 149.5 154 143.1 0
420 159.5 164 152.95 0
430 169.5 174 0 0
440 179.5 184 0 0
450 189.5 194 171.94 0
460 199.5 204 186.3 0
470 209.9 214 0 0
480 219.5 224 203.65 0
490 229.85 234 0 0
500 239.8 244 0 0
510 249.8 254 0 0
520 259.5 264 0 0
530 269.5 274 0 0
540 279.5 284 0 0
550 289.5 294 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 241.84 1
10 246 250.5 0 0
15 241 245.5 231.29 53
20 236 241 0 0
25 231.5 236 0 0
30 227 231.5 241.67 2
35 222 227 0 0
40 217.5 222 208.28 2
45 213 217.5 207.77 16
50 208.5 213 208 1399
55 203.5 208.5 209.98 422
60 199 203.5 199.55 352
65 194.5 199 210.3 157
70 190 194.5 184.59 227
75 185.5 190 190.18 131
80 181 185.5 186.22 203
85 176.5 181 175.29 325
90 172 176.5 173.5 112
95 167.5 172 183.26 80
100 163 167.5 165.5 394
105 158.5 163 155.19 97
110 154.5 158.5 161.5 204
115 150 154 152.45 386
120 145.5 150 139.59 258
125 141 145.5 141.64 463
130 137 141 138 352
135 132.5 137 135.49 99
140 129 132.5 128 514
145 124.5 128.5 128.15 590
150 120.5 124 119.75 742
155 116.5 120 111.17 146
160 111.5 116 113.75 349
165 107.5 111.5 106.52 351
170 103.5 108 95 588
175 100.2 104 102.3 452
180 95.5 100 96.1 952
185 91.5 96.5 96.4 1404
190 88.6 92.45 88.17 861
195 85.15 89 86.25 430
200 81.6 85.5 83.45 4314
205 77 81.5 78 1144
210 74.85 77.45 76.2 1114
215 71.05 74.95 71.95 1067
220 68 71.35 69 1543
225 64.2 67.85 66.5 2415
230 61.5 65.5 61 1864
235 58.5 62.15 60.4 542
240 55.5 58.7 57.5 769
245 52 56.5 54.05 611
250 51 54 51.83 4435
255 47.25 51 49.4 603
260 44 46.85 46.88 2687
265 42.85 45.6 44.22 794
270 39 44 41.45 2858
275 37.25 41.35 37.4 552
280 34.5 38 36.9 2291
285 33 37 36.32 670
290 30.5 35 32.95 1786
295 28.5 33.5 31.28 321
300 27 31.5 29.1 6749
305 25 29.5 27.4 774
310 23 28 25.6 777
315 21.5 26.5 20.4 1210
320 20.45 24.55 21.59 814
325 18.5 23.5 21.59 413
330 17.5 22 20.2 470
335 16 21 17.2 1752
340 15 20 16.43 255
345 14 18.5 15.04 109
350 13.45 16.6 14.9 922
355 11.5 16.5 12.92 1807
360 11 16 13.85 428
365 10.35 14.45 12.9 237
370 9.55 13.65 11.66 207
375 8.5 13.5 9.65 232
380 7.5 12.5 9.64 432
385 7 12 8.95 136
390 6.5 11.5 9.5 218
395 6.65 10.35 6.65 389
400 6.15 9 7.35 4796
405 5.25 9.35 7.6 82
410 4.5 9.5 6.85 97
415 4 9 5.88 78
420 3.5 8.5 5.5 321
425 3 8 5.15 181
430 3 8 4.85 332
435 2.5 7.5 4.53 203
440 3 5.5 4.55 8395
450 1.5 6.5 4.05 192
460 1 6 3.05 28
470 0.5 5.5 2.66 99
480 0.5 5.5 2.83 33
490 2 5 1.72 33
500 2 5 2.15 561
510 0 5 1.74 42
520 0 5 1.56 24
530 0 5 1.7 307
540 0 5 1.48 46
550 0 5 1.34 254

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.02 32
10 0 4.3 0 0
15 0 4.3 0 0
20 0 4.3 0 0
25 0 4.35 0.07 10
30 0 4.4 0.07 10
35 0 4.4 0 0
40 0 0.17 0.15 1
45 0 0.25 0.17 1
50 0.26 0.3 0.26 474
55 0 0.35 0.3 38
60 0 0.41 0.37 138
65 0 0.49 0.41 488
70 0 0.7 0.48 192
75 0 4.95 0.63 86
80 0 5 0.73 270
85 0.63 5 0.78 77
90 0.65 5 1.02 67
95 0 5 1.17 42
100 1.26 2 1.29 1321
105 1.46 5 1.46 112
110 1.68 1.81 1.79 847
115 0 5 1.91 879
120 1.77 5 2.24 554
125 1.88 2.65 2.74 511
130 2.1 5.5 2.96 304
135 3.2 3.4 3.62 278
140 3.6 3.8 3.7 2458
145 4.05 4.25 4.28 230
150 4.55 4.75 4.6 1114
155 5.1 5.3 5.05 325
160 3 5.9 5.85 949
165 6.3 6.55 6.15 1039
170 4.5 7.25 7.05 893
175 5.5 10.5 9.05 1884
180 6.5 11 8.85 2975
185 7 12 9.75 911
190 8 11.4 10.65 1277
195 9 14 11.43 1545
200 10 12.95 12.7 5498
205 11.5 16 13.1 409
210 13 17.5 15.19 1195
215 14 19 16.85 945
220 15.5 20.5 17.72 857
225 19.05 22 19.25 873
230 18.5 23.5 22 1815
235 20.5 25.5 23.1 674
240 22.5 27 23.5 1925
245 24 29 27.2 479
250 26.5 31 28.8 2856
255 28.5 33.5 30.5 409
260 30.5 35.5 32.94 937
265 33 38 35.4 333
270 36.7 40.05 36.3 640
275 38 42.65 38.8 395
280 41 46 43.6 1033
285 43.5 48.5 43.81 329
290 46.5 51.5 46.9 780
295 49.5 54.5 52.25 364
300 53 57.5 55.19 271
305 56 61 63.2 71
310 59.5 64.5 63.42 265
315 63 67.5 62.95 51
320 67 71.5 67.14 225
325 70.95 74.05 70.85 25
330 75 78 74.7 54
335 78.85 83.5 79.9 14
340 83 86.45 82.9 18
345 87.4 90.7 87.2 24
350 92.35 96 94.65 49
355 96.1 100.5 99.16 38
360 100.7 105 103.84 0
365 105.25 110 103.04 7
370 110 114 108.02 0
375 115 119 107.78 0
380 119.5 124 105.64 0
385 124.5 129 107.36 0
390 129.5 134 112.09 0
395 134.5 139 109.3 0
400 139.5 144 131.95 0
405 144.5 149 0 0
410 149.5 154 0 0
415 154.5 159 0 0
420 159.5 164 0 0
425 164.5 169 0 0
430 169.5 174 0 0
435 174.5 179 0 0
440 179.5 184 204.02 0
450 189.5 194 0 0
460 199.5 204 0 0
470 209.5 214 0 0
480 219.5 224 0 0
490 229.5 234 0 0
500 239.5 244 0 0
510 249.5 254 0 0
520 259.5 264 0 0
530 269.5 274 0 0
540 279.5 284 0 0
550 289.5 294 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 242.8 38
10 246 250.5 249.67 46
15 241 245.5 241.24 39
20 236 241 238.42 9
25 231.5 236 229.86 2
30 227 231.5 0 0
35 222.5 227 243.92 1
40 218 222.5 234 14
45 213 217.5 213.06 5
50 208.5 213 210.15 59
60 199.5 204 199.8 4
70 190.5 195 190.5 34
80 181.5 186 176.66 38
90 172.5 177 163.62 105
100 163.5 168 168.41 60
110 155 159 147.6 46
120 146 150.5 136.01 45
125 142 146 0 0
130 137.5 141.5 136 69
135 133 137.5 146.67 55
140 129 133 131.35 59
145 125 129 129 7
150 120.5 125 122.01 45
155 116.5 121 122 46
160 113 116.5 116.53 865
165 108.75 112.5 113.28 95
170 104 109 108.5 111
175 100.5 104.65 100.71 100
180 96.5 100.4 100.12 192
185 92.5 97 98.3 473
190 90.4 93.25 93.31 136
195 86.25 90 88.92 125
200 82 86.4 84 925
210 76.3 79.15 77.27 210
220 69.25 72.8 71.06 703
230 62 66 64.49 617
240 56.5 61 58.69 1962
250 50.5 53.4 53 1772
260 45 48.4 47.85 2497
270 40.5 45 42.5 2622
280 37.6 39 38.37 2235
290 31.5 36.5 34.4 1514
300 28.55 31.55 30.51 5181
310 24.5 29.5 26.74 882
320 22 26 23.62 1978
330 19.2 23 21 1271
340 16 21 17.69 2491
350 14.5 18.05 16.2 7015
360 12.7 16 13.86 1231
370 10.45 14.6 11.43 376
380 8.95 13.15 10.9 2797
390 7.5 11.55 9.65 229
400 8.25 9.15 8.6 1730
410 5.45 10 7 377
420 5 8.65 6.1 240
430 3.5 8.5 5.9 149
440 2.5 7.5 4.75 155
450 3.5 5.65 4.65 1828
460 2.85 5.95 3.4 69
470 1 6 2.76 225
480 0.5 5.5 3.25 99
490 0.5 5.5 2.11 132
500 1.75 2.65 2.47 598
510 0 5 1.97 894
520 0 3.9 2.2 732
530 1.33 2 1.87 1520

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 4.3 0.05 5
15 0 4.35 0.05 1
20 0 4.35 0.08 2
25 0 4.4 0.03 201
30 0 4.4 0.1 126
35 0 4.45 0.17 1
40 0 0.22 0.21 13
45 0 0.26 0.21 3
50 0 0.3 0.28 2242
60 0 0.43 0.41 64
70 0 0.61 0.59 15
80 0.1 2.5 0.8 30
90 0.06 5 1.07 40
100 0 5 1.45 197
110 0 1.93 1.82 27
120 0 2.41 2.45 199
125 0 5 2.75 10
130 0.5 3.2 3 53
135 3.35 3.55 3.58 51
140 3.75 3.95 4.22 197
145 4.2 7 4.2 41
150 4.7 4.95 5 232
155 3 5.5 5.9 42
160 3.5 8.5 6.2 406
165 6.55 6.8 6.4 412
170 5 8.45 7.5 1025
175 8.05 8.3 8.3 255
180 6.5 11.5 8.96 992
185 9.8 10.1 10.85 244
190 8.5 11.1 11.25 830
195 9.5 14.5 11.4 550
200 10.5 15.5 13.1 1553
210 13 18 15.55 800
220 16 21 18.3 4229
230 19.5 24 21.95 689
240 23 28 25.43 769
250 27 29.9 29.43 3042
260 31.5 35 34.16 1066
270 36 41 38.6 450
280 41.9 45.9 43.3 1167
290 47 52 50.06 246
300 53.5 58.5 55.75 798
310 60 65 62.4 201
320 67.5 72 66.45 48
330 75 77.8 76.66 85
340 83 88 81.65 21
350 91.5 96.5 102.75 170
360 100.5 105.5 110.4 50
370 110 114.5 114.55 20
380 120 124 118.02 0
390 129.5 134 139.9 13
400 139.5 144 125.37 0
410 149.5 154 132.09 0
420 159.5 164 155.51 0
430 169.5 174 0 0
440 179.5 184 0 0
450 189.5 194 180.74 0
460 199.5 204 0 0
470 209.5 214 0 0
480 219.5 224 0 0
490 229.5 234 0 0
500 239.5 244 230.95 0
510 249.5 254 0 0
520 259.5 264 0 0
530 269.5 274 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 164 168.5 153.75 117
105 159.5 164 180.33 17
110 155 159.5 165.77 5
115 151 155.5 159 8
120 146.5 151 139 31
125 142.5 146.5 133.35 20
130 138 142.5 129.55 5
135 134 138.5 125.02 5
140 130 134 129.51 52
145 125.5 130 125.97 108
150 121.7 126 124.13 226
155 118 122 107.99 26
160 114 117.95 104.08 13
165 110.1 114 102.5 24
170 105.5 110 111.28 22
175 102.5 106 95.48 64
180 98.9 102.45 88.4 35
185 94.5 98.25 89.82 19
190 91.5 95 89.25 225
195 87.85 91.5 81 29
200 83.55 87.5 85.85 171
210 76.8 81 79.05 86
220 70.95 73.95 70.85 223
230 64.75 67.75 63.69 522
240 58.15 62.5 60.45 235
250 53.25 56.7 55.08 587
260 47.5 51.85 49.5 373
270 42.85 45.8 42.85 814
280 38 43 40.55 635
290 34 38.5 34.53 427
300 30 35 33 1569
310 27 31.5 27.93 533
320 23.75 27.85 25.15 148
330 20.85 24.95 22 349
340 18 23 20.4 567
350 15.5 20.5 18.6 896
360 13.5 18.5 16.05 197
370 11.5 16.5 13.65 101
380 10 15 12.44 108
390 9.95 13.05 10.7 30
400 9 12.5 9.45 115
410 6.6 9.8 8.35 39
420 5 10 7.45 121
430 6.65 6.95 6.4 47
440 3.5 8.5 5.71 45
450 3 6 5.4 130
460 4.65 7.5 4.7 45
470 2 7 4.2 78
480 3.7 6.5 3.9 13
490 1 6 2.44 8
500 0.5 3.75 3.09 131
510 0.5 5.5 2.47 24
520 1 5 1.87 25
530 0 5 1.77 37
540 0 5 1.6 107
550 1.3 1.9 1.91 1523

Puts

Strike Bid Ask Last Price Open Interest
100 1.05 3 1.5 257
105 0 5 1.89 27
110 0 5 2.24 10
115 0 5 2.33 29
120 0 5 2.63 112
125 0.5 5.5 2.82 13
130 1.5 6 3.5 116
135 1 6 3.62 118
140 4.1 4.3 4.1 206
145 4.6 7 4.92 12
150 2.5 7.5 5.32 187
155 3.5 8.5 5.8 50
160 6.35 6.65 6.57 17
165 7.05 7.35 7.08 64
170 5.5 10.5 8.3 33
175 6.5 11 9.71 39
180 7 12 9.5 180
185 8 13 10.98 87
190 11.45 11.8 11.51 254
195 10 15 12.65 88
200 11.5 16.5 14.18 1703
210 14 18.5 16.75 322
220 19 22 19.46 305
230 20 25 23.04 168
240 24 29 25.67 308
250 28 33 30.24 163
260 32.5 37 34.61 245
270 37 42 40.6 251
280 42.5 47.5 43.91 121
290 48.5 53 51.7 42
300 54.5 59.5 58 1114
310 61 66 62.1 47
320 68 73 71.07 78
330 75.5 79.15 75.8 10
340 83.5 88.5 84.42 3
350 92.3 97 92.94 196
360 101 105.5 104.35 2
370 110.5 115 110.05 1
380 120 124 115 1
390 129.5 134 0 0
400 139.5 144 126.65 0
410 149.5 154 0 0
420 159.5 164 0 0
430 169.5 174 0 0
440 179.5 184 0 0
450 189.5 194 0 0
460 199.5 204 0 0
470 209.5 214 0 0
480 219.5 224 0 0
490 229.5 234 0 0
500 239.5 244 0 0
510 249.5 254 0 0
520 259.5 264 0 0
530 269.5 274 0 0
540 279.5 284 0 0
550 289.5 294 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 251 255.5 252.05 218
10 246 250.5 249.55 200
15 241 245.5 0 0
20 236.5 241 0 0
25 232 236.5 0 0
30 227.5 232 0 0
35 223 227.5 221.31 1
40 218.5 223 213 2
45 214 219 0 0
50 210 214.5 199.87 11
60 201 205.5 190 10
70 192.5 197 191.5 15
80 183.5 188.5 183.75 102
90 175 179.5 173.73 9
100 167 171.5 169.64 84
110 158.5 163 163.55 9
120 150 155 150 37
125 146 150.5 146.21 55
130 142 146.5 132.5 11
135 138 143 140.05 13
140 134 139 134.02 19
145 130.5 135 133.15 12
150 126.5 131 128.75 52
155 122.5 127.5 128 32
160 119 123.5 123.21 45
165 115 120 114.54 56
170 111.5 116 102.44 17
175 108 112.5 108.25 22
180 104.5 109 109.35 181
185 101 105.5 105.85 29
190 97.5 102 99.17 237
195 94.5 98.5 96.5 1712
200 91 95.1 93.5 284
210 85 89 84.69 64
220 78.5 83 81 359
230 73.35 77 75.19 300
240 67.8 71.45 69.6 226
250 61.5 64.95 63.75 1448
260 58 61 58.8 499
270 53.8 55.15 54.15 476
280 48 52 50.22 166
290 43.5 48 45.36 296
300 39 42.5 42 926
310 35.5 40.5 38.3 158
320 32.5 37 35 470
330 29 34 30.58 90
340 26.5 31 27.5 57
350 23.5 28.5 26.29 627
360 21.5 26 23.23 40
370 19 24 20.49 34
380 17 22 19.33 90
390 15.5 20.5 17.1 15
400 15 16.4 16.15 224
410 12 17 13.75 31
420 11 16 11.93 19
430 9.5 14.5 12.55 65
440 10.7 11.25 11 16
450 7.5 12.5 10.14 14
460 6.5 11.5 9.07 7
470 6 11 7.35 21
480 5 10 5.86 5
490 4.5 9.5 7.3 10
500 4 9 6.5 253
510 3.5 8.5 5.8 171
520 5.25 5.55 5.39 286

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.13 0 0
10 0 0.14 0 0
15 0 0.16 0 0
20 0 0.19 0.08 10
25 0 0.22 0 0
30 0 0.26 0.11 0
35 0 0.32 0.11 70
40 0 0.38 0.19 1
45 0 0.44 0 0
50 0 0.52 0.38 52
60 0 0.73 0.58 258
70 0.01 0.99 0.87 10
80 0 5 1.25 103
90 0 5 1.65 34
100 0 5 2.15 14
110 0.5 3.4 3.1 309
120 3.45 6 3.75 21
125 3.9 4.3 4.16 3
130 4.4 4.8 4.57 21
135 4.95 5.35 5.65 53
140 5.5 5.95 5.8 117
145 6.15 9 6.5 10
150 6.8 7.25 6.86 79
155 7.5 8 8.1 402
160 8.3 8.6 8.4 30
165 9.1 9.6 9.3 5
170 7.5 12.5 10.3 413
175 8.5 13.5 11.55 153
180 11.9 12.5 12.45 96
185 10.5 15.5 13.55 73
190 14.1 16.5 14.7 80
195 13 18 15.7 123
200 14.5 19.5 17 81
210 19.35 20.05 20.2 55
220 20.5 25.5 22.97 162
230 23.5 28.5 26.52 42
240 27.5 32 29.04 322
250 31.5 36.5 34.1 631
260 36 41 38.75 613
270 41 46 44.35 110
280 46.5 51 49.45 68
290 52 57 55.3 17
300 58 62.5 61.55 28
310 64.5 69 67.52 13
320 71 76 75.2 17
330 78.5 83 82.31 11
340 86 90.4 90.33 9
350 94 98.5 98.49 2
360 102.5 107 102.31 1
370 111 116 110.7 2
380 120.5 125 124.93 6
390 130 134.5 0 0
400 139.5 144.5 143.06 0
410 149.5 154 0 0
420 159.5 164 0 0
430 169.5 174 0 0
440 179.5 184 0 0
450 189.5 194 0 0
460 199.5 204 0 0
470 209.5 214 0 0
480 219.5 224 0 0
490 229.5 234 0 0
500 239.5 244 0 0
510 249.5 254 0 0
520 259.5 264 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



2 years ago
Understanding Fundamental Analysis: A Guide to Economic Indicators

Understanding Fundamental Analysis: A Guide to Economic Indicators

Read More →
2 years ago
How to Conduct Industry Analysis in Fundamental Analysis

How to Conduct Industry Analysis in Fundamental Analysis

Read More →
2 years ago
The Guide to Fundamental Analysis: Understanding Market News and Events

The Guide to Fundamental Analysis: Understanding Market News and Events

Read More →
2 years ago
Understanding the Importance of Fundamental Analysis: A Guide to Earnings Reports Introduction: Investing wisely in the stock market requires more than just luck or a gut feeling. It demands a comprehensive understanding of a company's financial health and the ability to make informed decisions based on that information. One crucial tool in this process is fundamental analysis, which allows investors to evaluate a company's value and performance. Earnings reports, in particular, play a vital role in this analysis. In this blog post, we will delve into the world of fundamental analysis and explore the significance of earnings reports. What is Fundamental Analysis? Fundamental analysis is a method used to assess the intrinsic value of a stock or security by analyzing various factors such as financial statements, industry trends, and economic indicators. Its goal is to determine whether a stock is overvalued, undervalued, or fairly priced based on the company's financial performance and its potential for future growth. One key component of fundamental analysis is evaluating a company's earnings reports, which are quarterly or annual financial statements that summarize the company's revenue, expenses, profits, and losses during a given period. These reports provide essential insights into the financial health and profitability of a company. The Significance of Earnings Reports: Earnings reports are crucial for investors as they offer a detailed snapshot of a company's financial position. Here are some reasons why earnings reports hold such significance in fundamental analysis: 1. Assessing Financial Performance: By reviewing earnings reports, investors can assess whether a company is generating consistent profits or experiencing losses. They can also compare the company's performance against industry peers and evaluate its ability to sustain growth. 2. Revenue and Expenses Breakdown: Earnings reports provide a breakdown of a company's revenue sources and its expenses, shedding light on which areas are driving growth or holding the company back. This insight can help investors make informed decisions about a company's potential for future profitability. 3. Earnings Per Share (EPS): EPS is a key metric derived from earnings reports, indicating the portion of a company's profit allocated to each outstanding share of common stock. EPS is used to analyze a company's profitability and compare it with industry benchmarks or historical data. 4. Future Outlook: Earnings reports often include forward-looking statements from company management. These statements provide insights into the company's strategies, anticipated challenges, and growth prospects. Investors can use this information to gauge the long-term sustainability and potential risks associated with their investment. 5. Market Reaction: Earnings reports have a significant impact on the stock market. Positive earnings surprises can result in stock price increases, while negative surprises can lead to declines. By staying informed and analyzing the market reaction to earnings reports, investors can gauge market sentiment and make informed trading decisions. Conclusion: Fundamental analysis, with a particular focus on earnings reports, is a powerful tool for investors looking to make informed decisions in the stock market. By thoroughly evaluating a company's financial health, analyzing revenue and expenses breakdowns, understanding earnings per share, considering future outlook, and monitoring market reactions, investors can gain valuable insights and make better-informed investment decisions. It is important to note that fundamental analysis should be used in conjunction with other investment strategies and techniques, and it requires in-depth research and continuous monitoring of company performance. By staying informed and employing a comprehensive approach, investors can enhance their chances of success in the stock market. Remember, successful investing is a long-term journey. Fundamental analysis, including the study of earnings reports, equips investors with the necessary knowledge to make informed decisions and navigate the dynamic world of the

Understanding the Importance of Fundamental Analysis: A Guide to Earnings Reports Introduction: Investing wisely in the stock market requires more than just luck or a gut feeling. It demands a comprehensive understanding of a company's financial health and the ability to make informed decisions based on that information. One crucial tool in this process is fundamental analysis, which allows investors to evaluate a company's value and performance. Earnings reports, in particular, play a vital role in this analysis. In this blog post, we will delve into the world of fundamental analysis and explore the significance of earnings reports. What is Fundamental Analysis? Fundamental analysis is a method used to assess the intrinsic value of a stock or security by analyzing various factors such as financial statements, industry trends, and economic indicators. Its goal is to determine whether a stock is overvalued, undervalued, or fairly priced based on the company's financial performance and its potential for future growth. One key component of fundamental analysis is evaluating a company's earnings reports, which are quarterly or annual financial statements that summarize the company's revenue, expenses, profits, and losses during a given period. These reports provide essential insights into the financial health and profitability of a company. The Significance of Earnings Reports: Earnings reports are crucial for investors as they offer a detailed snapshot of a company's financial position. Here are some reasons why earnings reports hold such significance in fundamental analysis: 1. Assessing Financial Performance: By reviewing earnings reports, investors can assess whether a company is generating consistent profits or experiencing losses. They can also compare the company's performance against industry peers and evaluate its ability to sustain growth. 2. Revenue and Expenses Breakdown: Earnings reports provide a breakdown of a company's revenue sources and its expenses, shedding light on which areas are driving growth or holding the company back. This insight can help investors make informed decisions about a company's potential for future profitability. 3. Earnings Per Share (EPS): EPS is a key metric derived from earnings reports, indicating the portion of a company's profit allocated to each outstanding share of common stock. EPS is used to analyze a company's profitability and compare it with industry benchmarks or historical data. 4. Future Outlook: Earnings reports often include forward-looking statements from company management. These statements provide insights into the company's strategies, anticipated challenges, and growth prospects. Investors can use this information to gauge the long-term sustainability and potential risks associated with their investment. 5. Market Reaction: Earnings reports have a significant impact on the stock market. Positive earnings surprises can result in stock price increases, while negative surprises can lead to declines. By staying informed and analyzing the market reaction to earnings reports, investors can gauge market sentiment and make informed trading decisions. Conclusion: Fundamental analysis, with a particular focus on earnings reports, is a powerful tool for investors looking to make informed decisions in the stock market. By thoroughly evaluating a company's financial health, analyzing revenue and expenses breakdowns, understanding earnings per share, considering future outlook, and monitoring market reactions, investors can gain valuable insights and make better-informed investment decisions. It is important to note that fundamental analysis should be used in conjunction with other investment strategies and techniques, and it requires in-depth research and continuous monitoring of company performance. By staying informed and employing a comprehensive approach, investors can enhance their chances of success in the stock market. Remember, successful investing is a long-term journey. Fundamental analysis, including the study of earnings reports, equips investors with the necessary knowledge to make informed decisions and navigate the dynamic world of the

Read More →
2 years ago
Understanding the Basics of Fundamental Analysis: Financial Statement Analysis

Understanding the Basics of Fundamental Analysis: Financial Statement Analysis

Read More →

Option Chain Analysis

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 →

Options Pricing Models

2 years ago
Mastering Technical Analysis: Unravel the Secrets of Support and Resistance Analysis

Mastering Technical Analysis: Unravel the Secrets of Support and Resistance Analysis

Read More →
2 years ago
Mastering Technical Analysis: Unleashing the Power of Trend Analysis

Mastering Technical Analysis: Unleashing the Power of Trend Analysis

Read More →
2 years ago
Mastering Technical Analysis: Unveiling the Power of Price Patterns

Mastering Technical Analysis: Unveiling the Power of Price Patterns

Read More →
2 years ago
Unveiling the Hidden Insights: A Beginner's Guide to Technical Analysis Chart Indicators

Unveiling the Hidden Insights: A Beginner's Guide to Technical Analysis Chart Indicators

Read More →
2 years ago
Mastering Technical Analysis: Decoding Candlestick Patterns

Mastering Technical Analysis: Decoding Candlestick Patterns

Read More →

Portfolio Diversification

Sector Rotation

Covered Calls