optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 272.25 274.2 273.72 255
10 267.65 268.8 268.3 107
15 261.4 264.9 253.5 0
20 256.4 259.75 247.25 10
25 251.4 254.75 245.7 3
30 246.4 249.75 241.24 0
35 241.4 244.75 236.07 0
40 236.45 239.75 230.91 4
45 231.45 234.75 223.7 1
50 227.25 229.15 220.14 161
55 222.2 224.2 214.22 80
60 217.3 219.2 212.15 196
65 212.25 214.2 206.5 224
70 207.3 209.2 197.95 824
75 202.25 204.2 197.59 192
80 197.3 199.2 194.75 201
85 192.3 194.25 193.25 382
90 187.35 189.2 188 279
95 182.3 184.25 173.2 186
100 177.3 179.2 177.85 2498
105 172.3 174.25 171.95 138
110 167.3 169.2 168.03 973
115 162.3 164.25 162.68 216
120 157.3 159.2 158.74 881
125 152.3 154.25 153.43 538
130 147.35 149.25 147.05 871
135 142.3 144.25 141.33 753
140 137.35 139.25 136.36 1434
145 132.35 134.3 134.2 858
150 127.35 129.55 128.66 1513
155 122.3 124.3 124.3 830
160 117.35 119.25 117.92 1235
165 112.35 114.35 113.05 2432
170 107.8 108.9 108.2 3898
175 102.35 103.9 103.55 1662
180 97.8 98.9 98.95 15979
185 92.4 94.35 93.5 2442
190 87.55 89.3 89.03 2882
195 82.35 84.3 84.05 2599
200 77.8 78.9 77.98 7896
205 72.8 73.95 73.04 3933
210 67.8 68.9 68 9030
215 62.8 63.95 63.64 11045
220 57.8 58.85 58 17501
222.5 54.05 57.6 55.2 3
225 52.85 53.8 53.49 5968
227.5 50.3 51.75 50.78 38
230 47.85 48.9 47.31 15720
232.5 45.3 46.45 46.15 19
235 43.05 43.9 43.47 11379
237.5 40.35 41.55 39.85 20
240 38.2 39.2 38 16551
242.5 34.9 36.9 35.55 19
245 32.85 33.95 33.47 6834
247.5 30.35 31.7 30.9 115
250 27.95 29.25 28.29 28460
252.5 25.3 27.2 25.79 57
255 23 24 23.45 12286
257.5 20.15 21.8 21.35 156
260 18.4 18.9 18.4 20138
262.5 15.8 16.75 15.75 391
265 13.65 14.15 13.62 19530
267.5 11.4 11.65 10.55 757
270 9.15 9.35 9.23 27679
272.5 7.05 7.3 6.7 761
275 5.1 5.25 5.22 21486
277.5 3.45 3.6 3.54 5799
280 2.2 2.25 2.24 36287
282.5 1.28 1.32 1.3 4694
285 0.7 0.73 0.73 26838
287.5 0.38 0.39 0.38 8221
290 0.2 0.21 0.2 28050
292.5 0.11 0.12 0.11 6285
295 0.06 0.07 0.07 23622
297.5 0.04 0.05 0.04 1684
300 0.03 0.04 0.04 48060
302.5 0.02 0.03 0.03 402
305 0.01 0.02 0.01 36745
310 0.01 0.02 0.01 10788
315 0 0.03 0.01 4518
320 0 0.04 0.01 10590
325 0 0.01 0.01 3085
330 0 0.01 0.01 8974
335 0 0.01 0.07 349
340 0 0.01 0.01 5080
345 0 0.01 0.01 545
350 0 0.01 0.01 4706
355 0 0.02 0 0
360 0 0.02 0.01 3335
365 0 0.02 0.01 2
370 0 0.01 0.01 5780
375 0 0.01 0 0
380 0 0.01 0.02 2208
390 0 0.01 0.01 1761
400 0 0.01 0.01 12646
410 0 0.01 0.01 4
420 0 0.01 0.01 1
430 0 0.01 0.01 1
440 0 0.01 0.01 8
450 0 0.01 0.01 129

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4888
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.37 0.02 6
30 0 0.01 0.02 153
35 0 0.01 0.01 10
40 0 0.01 0.01 3050
45 0 0.03 0.01 308
50 0 0.01 0.01 6843
55 0 0.42 0.01 628
60 0 0.47 0.02 733
65 0 0.01 0.01 2196
70 0 0.01 0.01 1275
75 0 0.01 0.01 3653
80 0 0.01 0.01 2420
85 0 0.01 0.01 1879
90 0 0.01 0.01 1885
95 0 0.01 0.01 1689
100 0 0.01 0.01 3581
105 0 0.01 0.01 944
110 0 0.01 0.02 2178
115 0 0.01 0.01 2402
120 0 0.01 0.01 4664
125 0 0.01 0.01 2341
130 0 0.01 0.01 3393
135 0 0.01 0.01 735
140 0 0.43 0.01 2862
145 0 0.01 0.03 3308
150 0 0.01 0.01 10919
155 0 0.01 0.01 3729
160 0 0.01 0.01 5977
165 0 0.33 0.01 11561
170 0 0.06 0.06 14852
175 0 0.01 0.01 10589
180 0 0.01 0.01 12821
185 0 0.21 0.01 6932
190 0 0.01 0.02 13228
195 0 0.02 0.01 16920
200 0 0.01 0.01 21602
205 0 0.02 0.01 8370
210 0.01 0.02 0.01 8129
215 0.01 0.03 0.01 11839
220 0.01 0.05 0.01 16061
222.5 0 0.13 0.12 100
225 0 0.04 0.02 10485
227.5 0 0.43 0.03 23
230 0.01 0.02 0.02 22531
232.5 0.02 0.03 0.02 7
235 0.02 0.03 0.03 9688
237.5 0.02 0.26 1.06 2645
240 0.02 0.05 0.03 10407
242.5 0.02 0.07 0.04 119
245 0.03 0.07 0.05 10247
247.5 0.04 0.08 0.06 226
250 0.05 0.06 0.04 16866
252.5 0.06 0.07 0.07 402
255 0.08 0.09 0.09 11548
257.5 0.1 0.12 0.11 3352
260 0.14 0.16 0.15 12610
262.5 0.2 0.22 0.22 1986
265 0.3 0.32 0.31 16111
267.5 0.44 0.47 0.47 3251
270 0.69 0.72 0.69 14606
272.5 1.04 1.1 1.13 3463
275 1.61 1.68 1.65 18119
277.5 2.44 2.55 2.48 21503
280 3.55 3.75 3.65 14759
282.5 5 5.4 5.35 1843
285 6.9 7.35 7.27 9779
287.5 9 9.55 10.08 2670
290 11.25 11.9 11.95 3227
292.5 13.75 14.85 14.31 12
295 16.25 17.3 17.3 85
297.5 18.1 20.45 20.18 0
300 21.25 22.1 21.87 17
302.5 23.1 25.45 25.17 0
305 25.6 27.95 26.33 1
310 30.7 32.9 31.35 0
315 35.6 37.95 44.1 0
320 40.7 42.9 38.56 0
325 45.6 47.95 57.37 0
330 50.7 52.9 61.25 0
335 55.6 57.95 60.57 0
340 60.7 62.9 0 0
345 65.6 67.95 0 0
350 70.7 72.9 76.1 0
355 75.6 77.95 0 0
360 80.7 82.9 0 0
365 85.6 87.95 0 0
370 90.7 92.9 97 0
375 95.6 97.95 0 0
380 100.7 102.9 105.92 0
390 110.7 112.9 130.1 0
400 120.7 122.9 152.25 0
410 130.7 132.9 0 0
420 140.7 142.9 0 0
430 150.7 152.9 0 0
440 160.7 162.9 0 0
450 171.25 172.35 171.23 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 166.6 169.9 170.3 1
120 156.6 159.9 158.22 1
125 151.6 154.9 160.4 4
130 146.6 149.9 0 0
135 141.6 144.9 0 0
140 136.65 139.95 0 0
145 131.65 134.95 132.91 1
150 126.65 129.05 127.83 2
155 121.65 125.2 123.89 2
160 116.65 119.95 0 0
165 111.65 115 0 0
170 106.65 110 108.63 3
175 101.7 105.25 0 0
180 96.7 100 105.36 1
185 91.7 95 92.15 4
190 86.7 90.05 88.38 24
195 81.7 85.25 86.07 20
200 76.7 80.3 77.35 5
205 71.75 75.05 73.51 9
210 67.65 69.4 69.19 30
215 62.95 64.25 63.59 14
220 57.65 59.4 58.73 97
225 52.65 54.45 54.25 36
230 47.7 49.4 48.8 99
235 42.3 45.35 43.75 119
240 37.75 39.5 38.69 126
245 32.7 34.55 33.92 113
250 27.9 29.4 28.65 229
255 23.05 24.5 22.28 173
257.5 20.7 22 20.81 1465
260 18.7 19.2 19.07 749
262.5 16.15 17 16.39 13
265 14.05 14.5 13.4 1654
267.5 11.85 12.4 11.5 40
270 9.9 10.25 9.42 1814
272.5 7.9 8.1 7.25 200
275 6.05 6.25 6 2152
277.5 4.45 4.65 4.52 978
280 3.15 3.3 3.2 5245
282.5 2.13 2.25 2.13 1066
285 1.39 1.43 1.42 7255
287.5 0.86 0.93 0.85 905
290 0.52 0.55 0.53 6829
292.5 0.31 0.34 0.32 751
295 0.19 0.21 0.19 5200
297.5 0.12 0.13 0.12 278
300 0.08 0.09 0.09 7088
302.5 0.05 0.06 0.06 82
305 0.03 0.05 0.04 3607
310 0 0.03 0.02 1928
315 0.01 0.08 0.03 886
320 0 0.2 0.01 109
325 0 0.01 0.01 457
330 0 0.01 0.01 695
335 0 0.15 0.01 95
340 0 0.19 0.01 37
345 0 0.19 0.01 10
350 0 0.19 0.01 14
355 0 0.19 0.01 12
360 0 0.19 0.01 1
365 0 0.19 0.02 3
370 0 0.19 0.01 1
375 0 0.19 0 0
380 0 0.19 0.02 8
385 0 0.19 0.01 1
390 0 0.19 0 0
395 0 0.19 0 0
400 0 0.19 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.63 0 0
120 0 0.65 0.02 1
125 0 0.66 0 0
130 0 0.68 0.02 44
135 0 0.69 0 0
140 0 0.7 0 0
145 0 0.55 0.04 202
150 0 0.73 0.02 10
155 0 0.55 0.03 101
160 0 0.76 0 0
165 0 0.78 0 0
170 0 0.49 0.01 15
175 0 0.55 0.01 314
180 0 0.55 0.01 101
185 0 0.85 0.01 9
190 0 0.51 0.01 101
195 0.01 0.03 0.01 21
200 0 0.55 0.01 328
205 0.01 0.03 0.02 218
210 0.02 0.06 0.02 524
215 0 0.55 0.01 364
220 0 0.53 0.11 685
225 0.01 0.05 0.04 122
230 0.03 0.08 0.03 435
235 0.04 0.06 0.04 727
240 0.03 0.06 0.05 404
245 0.07 0.08 0.08 897
250 0.1 0.12 0.11 1524
255 0.18 0.2 0.22 734
257.5 0.23 0.25 0.28 201
260 0.31 0.34 0.33 6874
262.5 0.43 0.46 0.48 1664
265 0.6 0.69 0.67 1644
267.5 0.8 0.89 0.88 364
270 1.21 1.24 1.22 3938
272.5 1.67 1.73 1.78 1965
275 2.28 2.43 2.46 2222
277.5 3.2 3.35 3.29 770
280 4.35 4.55 4.57 1713
282.5 5.85 6.05 5.9 37
285 7.6 7.8 7.95 973
287.5 9.4 10.3 9.56 30
290 11.75 12.45 12.1 483
292.5 13.25 15.4 14 9
295 15.45 17.5 16.37 1
297.5 17.85 20.8 20.99 1
300 20.4 23.2 22 1
302.5 22.85 25.8 0 0
305 25.35 28.3 26.25 3
310 30.4 33.2 24.2 0
315 35.35 38.3 0 0
320 40.4 43.2 41.68 0
325 45.35 48.3 0 0
330 50.4 53.2 57.6 0
335 55.35 58.3 60.42 0
340 60.4 63.2 0 0
345 65.35 68.3 0 0
350 70.4 73.2 0 0
355 75.35 78.3 0 0
360 80.4 83.2 0 0
365 85.35 88.3 95.85 0
370 90.4 93.2 0 0
375 95.3 98.3 0 0
380 100.4 103.2 0 0
385 105.35 108.3 0 0
390 110.4 113.2 0 0
395 115.35 118.3 110 0
400 120.4 123.2 114.27 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 166.7 170.4 0 0
120 156.75 160.45 0 0
125 151.75 155.5 0 0
130 146.8 150.45 0 0
135 141.8 145.45 144.95 2
140 136.8 140.5 0 0
145 131.8 135.6 126.05 6
150 126.85 130.5 122.36 5
155 121.85 125.55 124.09 0
160 116.85 120.55 0 0
165 111.85 115.65 0 0
170 106.9 110.55 108.84 6
175 101.9 105.6 110.75 1
180 96.9 100.6 98.34 2
185 91.9 95.7 93.06 3
190 86.95 90.2 88.77 3
195 81.95 85.7 85.1 7
200 76.95 80.75 79.02 3
205 71.95 75.65 73.25 5
210 67 70.75 68.15 18
215 62 65.8 61.85 21
220 57.95 59.8 58.48 113
225 52.8 55 53.31 7
230 48.3 49.5 49.1 263
235 43.05 44.65 43.85 38
240 37.15 40.95 38.43 65
245 33.2 35.15 33.62 153
250 28.45 29.9 28.68 341
255 24 24.85 24.23 87
260 19.3 19.85 19 545
265 14.85 15.25 15.05 1729
270 10.85 11.05 10.76 870
275 7.15 7.35 7.21 2139
280 4.25 4.4 4.23 2689
285 2.24 2.28 2.27 2463
290 1.06 1.11 1.09 4228
295 0.48 0.51 0.49 2965
300 0.22 0.24 0.22 12680
305 0.1 0.12 0.11 1402
310 0.05 0.07 0.06 1019
315 0.03 0.04 0.07 316
320 0 0.04 0.03 221
325 0 0.2 0.02 303
330 0 0.05 0.03 175
335 0 0.21 0.02 58
340 0 0.21 0.02 3
345 0 0.2 0.01 68
350 0 0.16 0.01 27
355 0 0.2 0.01 3
360 0 0.2 0.01 3
365 0 0.2 0 0
370 0 0.2 0 0
375 0 0.2 0 0
380 0 0.21 0 0
385 0 0.21 0 0
390 0 0.21 0 0
395 0 0.21 0 0
400 0 0.21 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.73 0.01 1
120 0 0.76 0 0
125 0 0.78 0.01 1
130 0 0.79 0.02 69
135 0 0.8 0.02 33
140 0 0.82 0.01 72
145 0 0.83 0.01 5
150 0 0.57 0.01 547
155 0 0.58 0.01 179
160 0 0.88 0 0
165 0 0.89 0 0
170 0 0.91 0 0
175 0 0.92 0.01 12
180 0 0.94 0.01 5
185 0 0.96 0 0
190 0 0.98 0.02 8
195 0 0.2 0.06 204
200 0 0.04 0.02 40
205 0 0.25 0.04 15
210 0 0.55 0.04 83
215 0.02 0.08 0.07 639
220 0.02 0.48 0.08 674
225 0.03 0.07 0.04 260
230 0.04 0.39 0.06 207
235 0.06 0.08 0.07 178
240 0.09 0.11 0.1 511
245 0.14 0.16 0.16 367
250 0.22 0.24 0.22 903
255 0.36 0.39 0.37 1495
260 0.58 0.63 0.7 3146
265 1.03 1.15 1.08 1570
270 1.76 1.92 1.88 1492
275 3.1 3.2 3.22 2467
280 5.2 5.3 5.32 1217
285 8.2 8.4 9.09 398
290 12.05 12.6 12.41 1447
295 15.55 18 17.22 69
300 20.05 23.25 21.3 5
305 24.95 28.35 26.05 1
310 30.1 33.25 31.07 0
315 35 38.35 40.05 1
320 40.1 43.25 0 0
325 44.95 48.35 0 0
330 50.1 53.25 0 0
335 54.95 58.35 0 0
340 60.1 63.25 0 0
345 65 68.35 76.5 0
350 70.1 73.25 78.84 0
355 75 78.35 0 0
360 80.05 83.25 0 0
365 85 88.35 0 0
370 90.1 93.25 0 0
375 95 98.35 0 0
380 100.1 103.25 0 0
385 105 108.35 0 0
390 110.1 113.25 0 0
395 115 118.35 0 0
400 120.1 123.25 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 166.85 170.5 0 0
120 156.85 160.65 0 0
125 151.9 155.55 0 0
130 146.9 150.6 0 0
135 141.9 145.7 0 0
140 136.95 140.6 0 0
145 131.95 135.65 0 0
150 126.95 130.75 135.54 4
155 122 125.7 0 0
160 117 120.7 0 0
165 112 115.8 0 0
170 107.05 110.75 111.4 1
175 102.05 105.85 0 0
180 97.05 100.75 0 0
185 92.1 95.85 93.64 2
190 87.1 90.9 90.59 1
195 82.1 85.85 83.73 4
200 77.15 80.95 79.95 3
205 72.15 75.9 74.19 0
210 68.1 69.85 68.8 3
215 62.2 65.95 63.95 1
220 58 61 58.6 25
225 53.15 55 53.51 122
230 47.35 51.15 48.85 11
235 43.3 45.1 44.21 253
240 37.55 41.25 39.6 19
245 33.6 35.1 35 149
250 29.2 30.55 29.45 56
255 24.45 25.45 24.6 76
260 20 20.65 20 52
265 15.7 16.2 15.97 230
270 11.85 12.15 11.85 138
275 8.25 8.45 8.35 1039
280 5.35 5.6 5.4 1531
285 3.2 3.35 3.22 1250
290 1.79 1.92 1.83 4458
295 0.93 0.99 0.94 2126
300 0.49 0.52 0.51 1931
305 0.25 0.27 0.25 973
310 0.13 0.15 0.15 343
315 0.07 0.09 0.08 521
320 0.02 0.27 0.04 205
325 0 0.14 0.03 128
330 0 0.19 0.02 137
335 0.01 0.24 0.02 96
340 0 0.23 0.04 28
345 0 0.23 0.02 505
350 0 0.23 0.01 500
355 0 0.22 0 0
360 0 0.22 0 0
365 0 0.22 0 0
370 0 0.22 0.01 1
375 0 0.22 0.01 7
380 0 0.22 0.02 3
385 0 0.22 0 0
390 0 0.22 0 0
395 0 0.22 0 0
400 0 0.22 0.2 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.9 0 0
120 0 0.93 0 0
125 0 0.95 0 0
130 0 0.97 0 0
135 0 0.98 0 0
140 0 1 0 0
145 0 1.02 0 0
150 0 1.03 0 0
155 0 1.05 0 0
160 0 0.1 0.01 0
165 0 0.4 0.02 0
170 0 1.1 0.02 0
175 0 1.12 0.02 0
180 0 1.14 0.02 0
185 0 1.16 0.05 3
190 0 1.13 0 0
195 0 1.15 0.07 1
200 0 1.01 0.02 21
205 0 0.05 0.03 10
210 0 0.3 0.04 13
215 0 0.35 0.05 23
220 0 0.36 0.11 29
225 0.02 0.55 0.1 19
230 0.08 0.11 0.1 57
235 0.12 0.15 0.13 90
240 0.18 0.21 0.22 77
245 0.28 0.3 0.29 199
250 0.42 0.45 0.43 330
255 0.66 0.7 0.67 544
260 1.03 1.07 1.15 716
265 1.62 1.68 1.85 560
270 2.55 2.69 2.75 1103
275 3.95 4.1 4.09 1759
280 6.05 6.2 6.22 537
285 8.9 9.1 9.15 190
290 12.6 12.8 13 181
295 16.6 17.5 16.7 198
300 20.85 22.45 22.05 46
305 24.95 28.4 27.5 0
310 30.05 33.25 30.9 0
315 34.95 38.4 36.25 1
320 40.1 43.25 41.07 0
325 44.95 48.35 0 0
330 50.1 53.25 44.1 0
335 54.95 58.35 0 0
340 60.1 63.25 0 0
345 64.95 68.35 0 0
350 70.1 73.25 0 0
355 74.95 78.4 0 0
360 80.1 83.25 0 0
365 84.95 88.4 0 0
370 90.1 93.25 0 0
375 94.95 98.4 0 0
380 100.1 103.25 0 0
385 104.95 108.4 106.08 0
390 110.05 113.25 109.52 0
395 114.95 118.4 0 0
400 120.05 123.25 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 274.85 272.78 30
10 266.55 270.2 264.65 1
15 261.55 264.95 252.05 0
20 256.55 260.35 247.35 26
25 251.6 255.25 250.05 13
30 247.35 249.4 249.09 135
35 241.65 245.25 221.72 43
40 236.65 240.35 223.28 27
45 231.7 235.1 197.13 90
50 227.45 229.5 227.04 1339
55 222.5 224.55 213.39 292
60 217.45 219.55 171.17 379
65 211.75 215.5 196.6 82
70 207.5 209.6 180.48 172
75 202.55 204.65 182.23 268
80 197.55 199.75 199.93 442
85 192.55 194.7 190.56 230
90 187.65 189.7 185.57 214
95 182.65 184.75 183.1 103
100 177.7 179.7 178.5 1954
105 172.7 174.8 180.15 200
110 167.7 169.75 168.43 351
115 162.7 164.85 153.23 290
120 157.75 159.8 162.86 797
125 152.75 154.55 154.68 921
130 147.8 149.85 148.76 617
135 142.8 144.9 144.5 286
140 137.85 139.9 138.36 956
145 132.85 134.95 134.55 362
150 128.55 129.85 128.53 57108
155 122.85 125 130.23 2237
160 118.4 119.8 118.52 10438
165 113.4 114.9 114.53 6193
170 108.4 109.7 109.63 5087
175 103.4 105 103.9 16730
180 98.5 99.7 98.94 43907
185 93.45 94.75 94.72 6805
190 88.6 89.75 89.63 3951
195 83.5 85 83.55 8012
200 78.6 80.05 78.49 21763
205 73.6 74.85 73.83 6507
210 68.6 70.05 69.42 13975
215 63.65 64.9 64.3 13273
220 58.7 59.95 58.43 13718
225 53.8 55 54.23 24582
230 49 50.25 49.19 20726
235 44 45.3 44.39 25560
240 39.25 40.35 39.2 28648
245 34.55 35.45 35.45 18220
250 29.95 30.45 30.04 47865
255 25.4 25.8 25.43 32059
260 20.95 21.2 20.25 61919
265 16.7 16.9 16.6 33344
270 12.8 12.95 12.9 86078
275 9.3 9.4 9.4 19522
280 6.4 6.55 6.47 40623
285 4.15 4.25 4.15 29384
290 2.55 2.68 2.58 52160
295 1.5 1.54 1.49 22635
300 0.86 0.89 0.87 57743
305 0.5 0.51 0.5 11699
310 0.28 0.29 0.29 57248
315 0.16 0.18 0.17 11768
320 0.1 0.11 0.1 14126
325 0.06 0.07 0.06 3112
330 0.05 0.06 0.05 9167
335 0.01 0.23 0.03 443
340 0.01 0.05 0.02 5032
350 0.01 0.03 0.02 12344
360 0 0.08 0.01 2445
370 0 0.02 0.01 3193
380 0 0.03 0.01 8090
390 0 0.01 0.01 14682
400 0 0.05 0.01 774
410 0 0.2 0.01 297
420 0 0.08 0.01 1650
430 0 0.01 0.01 720
440 0 0.2 0.01 4084
450 0 0.01 0.01 1716

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.61 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.62 0.01 2367
35 0 0.2 0.01 152
40 0 0.01 0.01 1016
45 0 0.63 0.02 2381
50 0 0.01 0.01 6165
55 0 0.04 0.01 866
60 0 0.1 0.01 1808
65 0 0.01 0.01 5734
70 0 0.25 0.01 2823
75 0 0.09 0.01 3753
80 0 0.02 0.01 2477
85 0 0.1 0.01 1799
90 0 0.23 0.01 1910
95 0 0.05 0.01 6035
100 0 0.03 0.01 6926
105 0 0.4 0.01 5273
110 0 0.4 0.01 2928
115 0 0.51 0.01 1349
120 0 0.07 0.01 3596
125 0 0.38 0.01 3277
130 0 0.07 0.07 9383
135 0 0.08 0.01 4028
140 0 0.38 0.01 4446
145 0 0.01 0.01 4639
150 0 0.07 0.01 63403
155 0 0.07 0.01 6233
160 0.01 0.34 0.01 14603
165 0 0.4 0.01 14840
170 0 0.2 0.01 27486
175 0.01 0.03 0.02 25047
180 0.01 0.1 0.02 61305
185 0 0.4 0.02 16656
190 0.02 0.03 0.02 16433
195 0 0.1 0.12 17951
200 0.02 0.05 0.03 43621
205 0.02 0.05 0.04 15325
210 0.02 0.16 0.04 35424
215 0.05 0.1 0.08 17161
220 0.08 0.23 0.09 22244
225 0.11 0.13 0.12 14979
230 0.16 0.17 0.15 27082
235 0.23 0.24 0.24 15342
240 0.32 0.34 0.38 21727
245 0.47 0.5 0.51 11052
250 0.68 0.71 0.71 28576
255 0.98 1.04 1.02 13475
260 1.46 1.52 1.5 19455
265 2.16 2.24 2.25 13531
270 3.2 3.35 3.55 18541
275 4.7 4.85 4.9 16691
280 6.85 6.95 7.02 5089
285 9.6 9.75 9.82 5817
290 13.05 13.3 13.32 1184
295 17.1 17.4 17.32 1142
300 21.35 21.95 22.5 1175
305 25.35 27.95 27.6 5
310 30.6 33 32.05 27
315 35.55 38.1 36.1 0
320 40.7 43 41.75 1
325 45.55 48.1 44.82 0
330 50.6 53 48.73 0
335 55.55 58.1 53.75 0
340 60.6 63 54.5 0
350 70.6 73 94.24 0
360 81.25 82.15 80.6 3
370 91.15 92.15 90.62 0
380 100.6 103 0 0
390 110.6 113 116.3 0
400 120.6 123 117.67 0
410 130.6 133 125.3 0
420 141.15 142.15 141.87 2
430 150.6 153 148.77 0
440 160.6 163 0 0
450 170.6 173 0 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 167.05 170.7 0 0
120 157.1 160.85 0 0
125 152.15 155.75 0 0
130 147.15 150.9 0 0
135 142.2 145.9 0 0
140 137.2 140.95 0 0
145 132.25 136 0 0
150 127.25 131 0 0
155 122.3 125.9 0 0
160 117.3 121 0 0
165 112.35 116 0 0
170 107.35 111.05 0 0
175 102.4 106.05 0 0
180 97.4 101.15 0 0
185 92.45 96.2 0 0
190 87.45 91.1 0 0
195 82.5 86.25 0 0
200 77.55 80.9 78.35 2
205 72.6 76.35 0 0
210 67.65 71.4 0 0
215 62.7 66.4 66.61 2
220 57.75 61.2 58.86 4
225 52.8 56.35 56 1
230 47.9 50.95 49.96 11
235 43.05 46.4 42.61 30
240 39 40.9 39 529
245 34.95 35.65 34.98 346
250 29.9 31.15 26.9 14
255 25.4 26.45 25.1 10
260 21.15 22 21.65 27
265 17.2 17.65 17.12 104
270 13.45 13.7 13.2 64
275 10 10.25 10 169
280 7.1 7.35 6.8 520
285 4.8 5 4.95 1151
290 3.1 3.25 3.15 581
295 1.94 2.05 1.92 560
300 1.18 1.26 1.19 595
305 0.7 0.78 0.73 108
310 0.42 0.47 0.45 320
315 0.24 0.29 0.27 70
320 0.11 0.2 0.18 5
325 0.08 0.15 0.11 0
330 0.02 0.11 0.07 9
335 0 0.09 0.07 6
340 0 0.06 0.05 17
345 0 0.07 0 0
350 0 0.07 0.06 0
355 0 2.13 0 0
360 0 2.13 0.01 1
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 0.25 0 0
385 0 2.13 0 0
390 0 0.25 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 0.25 0 0
135 0 0.25 0 0
140 0 0.25 0 0
145 0 0.25 0 0
150 0 2.13 0 0
155 0 2.13 0 0
160 0 2.13 0 0
165 0 0.25 0 0
170 0 2.13 0 0
175 0 0.26 0 0
180 0 2.13 0 0
185 0 0.31 0.07 1
190 0 2.14 0 0
195 0 2.14 0 0
200 0 0.29 0.1 6
205 0.01 0.09 0 0
210 0.03 0.32 0.15 7
215 0.06 0.15 0.12 3
220 0.09 0.18 0.2 34
225 0.16 0.23 0.21 9
230 0.21 0.3 0.28 27
235 0.31 0.36 0.36 15
240 0.46 0.52 0.49 98
245 0.64 0.71 0.67 103
250 0.87 1 0.97 94
255 1.29 1.39 1.22 340
260 1.83 1.95 1.92 368
265 2.59 2.75 2.83 448
270 3.7 3.9 4.02 136
275 5.25 5.5 5.51 168
280 7.2 7.6 7.68 85
285 10.05 10.35 10.25 45
290 12.75 14.2 14.2 3
295 16.95 18.55 17.5 0
300 21.15 23 21.95 46
305 25.35 28.65 26.6 0
310 30 33.6 32.35 0
315 34.95 38.6 0 0
320 39.85 43.6 41.56 0
325 44.95 48.6 0 0
330 49.95 53.6 0 0
335 54.9 58.6 0 0
340 59.9 63.6 0 0
345 64.9 68.6 0 0
350 70 73.6 0 0
355 74.85 78.6 0 0
360 79.85 83.6 0 0
365 85 88.6 0 0
370 89.85 93.6 0 0
375 94.9 98.6 0 0
380 100 103.6 0 0
385 104.95 108.6 0 0
390 109.95 113.6 0 0
395 115 118.6 0 0
400 120 123.6 0 0

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
110 167 170.7 0 0
120 157.05 160.55 0 0
125 152.1 155.6 0 0
130 147.1 150.95 0 0
135 142.15 145.85 0 0
140 137.2 141 0 0
145 132.2 136.1 0 0
150 127.25 131.05 0 0
155 122.3 125.75 0 0
160 117.3 121.1 0 0
165 112.35 116.15 0 0
170 107.4 111.25 0 0
175 102.45 106.3 0 0
180 97.45 101.25 0 0
185 92.5 96.3 0 0
190 87.55 91.3 0 0
195 82.6 86.35 0 0
200 77.65 81.4 0 0
205 72.7 76.4 0 0
210 67.8 71.5 0 0
215 62.9 66.5 0 0
220 58 61.35 57.87 7
225 53.1 56.7 55.25 0
230 48.25 51.65 0 0
235 43.45 46.85 45.25 0
240 38.7 42.1 40.8 0
245 34.05 37.75 0 0
250 29.5 32.7 32 1
255 25.05 28 27.34 1
260 20.85 23.6 21.45 2
265 17.4 20.55 18.84 2
270 13.2 17.05 14.85 6
275 9.9 12.6 11.55 21
280 8.05 10.85 9.05 18
285 6.85 7.75 6.67 148
290 4.3 5.8 5 1102
295 1.26 3.75 3.38 2
300 2 3 2.15 5
305 0 3.3 1.42 20
310 0.4 1.15 1.07 2
315 0.58 1.01 0 0
320 0 1.77 0 0
325 0.16 0.37 0.27 0
330 0 1.13 0.2 0
335 0 0.99 0 0
340 0 2.23 0 0
345 0 2.19 0 0
350 0 2.16 0.12 0
355 0 2.15 0.12 0
360 0 2.14 0 0
365 0 0.81 0 0
370 0 2.13 0 0
375 0 0.66 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 0.77 0 0
400 0 0.84 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 2.13 0 0
150 0 2.13 0 0
155 0 2.13 0 0
160 0 2.14 0 0
165 0 2.14 0 0
170 0 2.15 0 0
175 0 2.15 0 0
180 0 2.16 0 0
185 0 2.18 0 0
190 0 2.19 0 0
195 0 2.21 0 0
200 0 2.24 0 0
205 0 2.27 0 0
210 0 1.05 0.25 2
215 0 2.35 0 0
220 0 2.41 0.34 0
225 0 0.51 0.38 0
230 0 1.49 0.53 0
235 0 1.48 0.93 0
240 0 1.35 0.68 8
245 0.08 2.11 1.2 0
250 1.3 1.95 1.28 1
255 0.24 2.4 1.86 12
260 2.1 3.25 2.74 16
265 1.9 4.8 3.78 18
270 3.5 6.2 5.55 11
275 5.05 7.5 7.03 141
280 7.35 11.15 9.2 1
285 10.3 13.65 12.95 8
290 13.2 16.9 0 0
295 16.8 20.5 0 0
300 20.9 24.6 0 0
305 25.55 29.05 0 0
310 30.35 33.8 0 0
315 35 38.75 0 0
320 39.95 43.8 0 0
325 44.95 48.8 0 0
330 49.95 53.8 0 0
335 54.9 58.75 0 0
340 59.95 63.75 0 0
345 64.95 68.8 0 0
350 69.95 73.75 0 0
355 74.95 78.75 0 0
360 79.95 83.8 0 0
365 84.95 88.75 0 0
370 90.1 93.75 0 0
375 94.95 98.8 0 0
380 99.95 103.75 0 0
385 104.95 108.75 0 0
390 109.95 113.8 0 0
395 114.95 118.8 0 0
400 119.95 123.75 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 177.2 180.85 180.65 18
105 172.2 175.55 177.65 2
110 168 170.3 169.26 60
115 162.3 166 164.48 2
120 157.3 161 160.35 75
125 152.35 156 155.3 27
130 147.4 151.05 156.13 83
135 142.45 146.1 143.6 11
140 138.3 140.2 146.45 129
145 132.5 136.15 143.35 14
150 127.55 130.9 129.75 113
155 122.6 126.15 132.18 27
160 118.5 120.4 128.25 153
165 112.7 116.45 104.22 59
170 107.75 111.1 112.12 128
175 102.85 106.15 106.5 98
180 98.75 100.6 99.62 182
185 93.75 95.75 94.94 156
190 88.9 90.75 89.25 212
195 83.95 85.9 84.65 425
200 79.05 80.9 80.83 1402
205 74.15 76 83.75 762
210 69.7 71 70.5 1095
215 64.8 66.5 65.02 1332
220 60.2 61.25 60.8 3457
225 55.45 56.45 55.41 2850
230 50.95 51.45 51 5584
235 46.05 46.95 45.86 4157
240 41.7 42.2 41 5948
245 37.25 37.65 37.33 6284
250 32.85 33.35 32.95 5496
255 28.75 29.05 28.65 36361
260 24.7 25.05 24.6 9671
265 21 21.3 21.08 7194
270 17.5 17.7 17.5 12028
275 14.3 14.5 14.35 16712
280 11.45 11.65 11.48 9599
285 9 9.15 8.85 9039
290 6.9 7.05 7 15083
295 5.25 5.35 5.3 7604
300 3.9 4 3.9 30759
305 2.88 2.95 2.9 3802
310 2.1 2.19 2.14 67856
315 1.51 1.62 1.5 2060
320 1.09 1.15 1.05 16080
325 0.78 0.83 0.79 948
330 0.55 0.6 0.55 3074
335 0.38 0.42 0.41 349
340 0.27 0.3 0.28 2495
345 0.19 0.21 0.2 6
350 0.13 0.16 0.16 1640
360 0.06 0.09 0.09 549
370 0.02 0.05 0.05 9050
380 0 0.03 0.03 770
390 0 0.2 0.03 923
400 0.01 0.03 0.01 6332
410 0 0.01 0.01 286
420 0 0.22 0.01 162
430 0 0.14 0.01 262
440 0 0.21 0.01 162
450 0 0.11 0.01 658

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.02 0.02 613
105 0 1.41 0.02 372
110 0.01 0.23 0.02 198
115 0 0.75 0.05 81
120 0.02 0.08 0.1 171
125 0.02 0.24 0.03 615
130 0.02 0.24 0.04 476
135 0.03 0.11 0.05 662
140 0.04 1.07 0.05 1261
145 0.05 0.27 0.08 1681
150 0.06 0.28 0.07 598
155 0.06 0.29 0.09 469
160 0.07 0.27 0.1 3115
165 0.1 0.31 0.14 1025
170 0.11 0.26 0.1 1359
175 0.13 0.16 0.18 2477
180 0.16 0.18 0.17 3774
185 0.19 0.21 0.22 3815
190 0.22 0.25 0.24 1600
195 0.27 0.29 0.29 2012
200 0.33 0.35 0.33 6074
205 0.4 0.42 0.42 4591
210 0.49 0.51 0.58 7986
215 0.6 0.63 0.68 3325
220 0.74 0.77 0.77 17329
225 0.91 0.93 0.99 3788
230 1.14 1.19 1.17 8211
235 1.38 1.52 1.53 2166
240 1.82 1.86 1.82 4274
245 2.24 2.32 2.31 8809
250 2.83 2.95 2.89 5891
255 3.55 3.7 3.7 4286
260 4.5 4.7 4.85 3868
265 5.65 5.85 5.9 8132
270 7.15 7.3 7.43 3943
275 8.9 9.1 9.05 3737
280 11.05 11.2 11.2 3445
285 13.55 13.75 14.15 2514
290 16.5 16.7 16.77 647
295 19.8 20.05 20 228
300 23.5 23.8 24.46 857
305 27.05 28.05 27.65 335
310 31.95 32.65 33.65 525
315 35.6 38.2 36.6 55
320 40.05 43.3 41.68 0
325 45 48.5 48.72 0
330 50.1 53.4 52.3 1
335 55 58.5 0 0
340 60.1 63.4 85.35 0
345 64.95 68.5 0 0
350 69.95 73.35 102.19 0
360 79.95 83.35 0 0
370 89.95 93.4 0 0
380 100.1 103.4 0 0
390 110.1 113.4 0 0
400 119.95 123.4 0 0
410 129.95 133.4 0 0
420 139.95 143.4 0 0
430 149.95 153.4 0 0
440 160.1 163.4 0 0
450 169.95 173.4 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 187.35 190.9 189.64 133
95 182.4 186.1 118.29 8
100 177.45 180.95 187.6 54
105 172.5 176.2 170.67 30
110 167.55 171.3 170.28 21
115 162.8 165.6 164.96 189
120 157.95 161 159.68 74
125 152.75 156.05 144.32 129
130 148.1 150.8 149.09 226
135 143.1 145.95 144.99 296
140 138.2 140.95 139.25 327
145 133.2 136.1 133.89 280
150 128.4 131.1 130.28 582
155 123.4 126.25 132.46 218
160 118.55 121.25 119.23 396
165 113.55 116.3 115 269
170 108.7 111.4 110.7 787
175 103.7 106.5 101.96 446
180 98.95 101.6 100.27 633
185 94 96.7 94.24 635
190 89.25 91.8 90.38 700
195 84.4 86.7 92.27 1820
200 80.25 81.7 80.82 5604
210 70.8 72 72 4457
220 61.7 62.35 61.47 5553
230 52.5 53.05 52.35 6554
240 43.6 44 43.23 12728
250 35.1 35.45 35.25 13455
260 27.3 27.65 27.3 10333
270 20.25 20.5 20.25 11841
280 14.25 14.45 14.25 29116
290 9.45 9.65 9.15 11302
300 6 6.15 6.07 14419
310 3.65 3.8 3.75 6754
320 2.2 2.27 2.19 10213
330 1.29 1.35 1.31 2956
340 0.75 0.79 0.79 1801
350 0.43 0.46 0.44 2769
360 0.25 0.27 0.29 1787
370 0.15 0.17 0.16 13251
380 0.08 0.1 0.1 437
390 0.04 0.07 0.07 255
400 0.03 0.15 0.04 661
410 0 1.59 0.03 125
420 0.01 0.23 0.03 94
430 0 0.08 0.02 56
440 0 0.1 0.01 289
450 0 0.05 0.01 1498

Puts

Strike Bid Ask Last Price Open Interest
90 0.01 0.23 0.03 1044
95 0 0.29 0.02 259
100 0 0.21 0.03 806
105 0.02 0.07 0.04 927
110 0.02 0.35 0.04 506
115 0.03 0.11 0.05 501
120 0.04 0.11 0.09 625
125 0.06 0.19 0.06 1171
130 0.07 0.28 0.09 243
135 0.07 0.12 0.08 730
140 0.08 0.1 0.1 1630
145 0.1 0.33 0.1 803
150 0.12 0.25 0.14 2585
155 0.14 0.17 0.15 3284
160 0.16 0.19 0.17 5251
165 0.19 0.22 0.21 3883
170 0.22 0.25 0.25 10112
175 0.26 0.29 0.28 6439
180 0.31 0.34 0.33 5498
185 0.35 0.4 0.38 3690
190 0.44 0.47 0.46 8875
195 0.52 0.56 0.54 6967
200 0.61 0.67 0.66 7988
210 0.9 0.95 0.95 12937
220 1.31 1.37 1.26 18390
230 1.91 2.01 1.98 12033
240 2.84 2.94 2.9 9118
250 4.2 4.35 4.3 24892
260 6.2 6.4 6.45 9969
270 9.1 9.25 9.28 4431
280 13.05 13.25 13.2 4020
290 18.3 18.5 18.8 494
300 24.9 25.15 24.65 810
310 32.6 33.5 33.12 306
320 40.7 43.3 42.35 117
330 49.95 53.5 51.7 3
340 60 63.5 59.48 0
350 70.3 73.5 0 0
360 80.1 83.5 92.47 0
370 89.95 93.5 0 0
380 99.95 103.5 0 0
390 110 113.55 0 0
400 120.05 123.55 0 0
410 129.95 133.55 0 0
420 139.9 143.55 0 0
430 149.95 153.55 0 0
440 160 163.55 0 0
450 170.1 173.55 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 158.15 161.85 167.52 4
125 153.2 156.9 130.76 6
130 148.3 151.6 149.61 161
135 143.85 146.35 145 2017
140 138.5 142.15 133.61 94
145 133.6 137.3 143.41 31
150 128.7 132.3 122.48 39
155 123.8 127 127.36 602
160 118.9 122.3 118 1
165 114 117.35 122.03 6
170 109.15 112.55 111.85 20
175 104.25 107.6 97.5 5
180 99.4 102.75 103.22 31
185 94.9 97.9 106 29
190 89.75 93.1 90.81 69
195 85.65 87.8 86.51 242
200 81.05 82.9 81.65 347
205 75.45 78.1 78.01 174
210 72.15 73.15 72.08 944
215 67.1 68.6 68.76 172
220 62.9 63.9 63.14 542
225 58.3 59 59.06 857
230 53.9 54.7 54.08 651
235 49.65 50.15 49.6 789
240 45.4 45.75 44.66 3096
245 41.2 41.55 40.51 3418
250 37.1 37.5 37.2 1463
255 33.05 33.55 33 1068
260 29.45 29.8 29.53 5088
265 25.95 26.25 25.48 1387
270 22.65 22.95 22.7 3232
275 19.55 19.7 19.3 3169
280 16.7 16.85 16.64 3156
285 14.1 14.25 13.95 4366
290 11.8 11.95 11.83 5091
295 9.8 9.95 9.78 6206
300 8.05 8.2 8 6740
305 6.55 6.7 6.6 6868
310 5.3 5.45 5.35 2676
315 4.3 4.4 4.25 2603
320 3.45 3.55 3.65 2033
325 2.75 2.87 2.77 2381
330 2.21 2.36 2.24 1666
340 1.4 1.49 1.41 1051
350 0.87 0.92 0.91 1073
360 0.53 0.6 0.6 1054
370 0.32 0.35 0.32 153
380 0.19 0.22 0.24 2821
390 0.11 0.33 0.12 315
400 0.06 0.09 0.08 13065
410 0.03 0.06 0.04 30
420 0 0.24 0.04 152
430 0 0.15 0.02 10
440 0.01 0.23 0.03 190
450 0.01 0.04 0.01 786

Puts

Strike Bid Ask Last Price Open Interest
120 0.06 0.26 0.07 480
125 0.04 0.85 0.14 36
130 0.09 0.12 0.1 412
135 0.1 0.34 0.22 58
140 0.1 0.34 0.15 92
145 0.12 0.23 0.16 77
150 0.18 0.21 0.19 734
155 0.18 0.28 0.27 81
160 0.25 0.32 0.31 164
165 0.3 0.37 0.33 59
170 0.34 0.42 0.43 163
175 0.42 0.45 0.45 195
180 0.45 0.57 0.57 443
185 0.59 0.62 0.67 306
190 0.69 0.73 0.67 1101
195 0.77 0.91 0.84 818
200 0.98 1.01 0.94 4846
205 1.13 1.23 1.24 818
210 1.32 1.48 1.41 1219
215 1.63 1.71 1.84 3855
220 1.9 2.04 2.04 1556
225 2.19 2.38 2.28 6960
230 2.7 2.86 2.71 1950
235 3.25 3.35 3.22 3247
240 3.85 4 3.75 4833
245 4.6 4.75 4.45 2971
250 5.45 5.55 5.55 3919
255 6.45 6.65 6.65 1575
260 7.65 7.8 8.05 1996
265 9.05 9.2 9.5 1564
270 10.7 10.8 10.8 1198
275 12.6 12.7 13 1849
280 14.7 14.85 15.29 966
285 17.15 17.25 17.65 729
290 19.85 20 20.12 256
295 22.85 23.1 22.97 293
300 25.65 26.45 26.77 353
305 29.7 30.6 29.2 191
310 33.55 34 34.9 391
315 37.55 38.55 38.75 267
320 41.9 42.9 43.44 257
325 46.05 47.6 46.7 83
330 50.2 53.35 51.46 1
340 59.9 63.55 57 0
350 69.9 73.5 0 0
360 79.9 83.5 81.8 0
370 89.95 93.5 0 0
380 100 103.55 0 0
390 109.95 113.55 0 0
400 119.85 123.55 0 0
410 130 133.55 0 0
420 139.95 143.55 0 0
430 149.95 153.55 0 0
440 160 163.55 166.6 0
450 169.95 173.55 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 271.55 275.15 272.85 12
10 266.55 270 265.39 2
15 261.6 265.3 253.05 2
20 256.7 260.35 258.01 2
25 251.8 255.35 0 0
30 246.85 250.5 179.9 1
35 241.95 245.35 243.29 2
40 237.05 240.6 248 1
45 232.1 235.7 0 0
50 227.2 230.85 228.46 2
60 217.35 220.8 146.61 20
70 207.55 211.2 179.25 1
80 197.75 201.3 200.04 0
85 192.8 196.4 195.28 0
90 187.9 191.55 182.21 33
95 183 186.6 177.32 2
100 178.1 181.7 188.25 9
105 173.2 176.8 146.38 1
110 168.3 171.75 0 0
115 163.4 167 157.28 2
120 158.5 162.2 163.84 32
125 153.6 157.2 154.65 101
130 148.7 151.95 157.54 141
135 143.8 147.5 146.03 9
140 138.9 142.25 147.96 86
145 134.05 137.35 142.97 21
150 129.15 132.5 131.51 151
155 124.8 127.25 134.12 501
160 119.75 122.8 120.57 86
165 115.2 117.55 117.86 729
170 109.75 113.2 120.5 18
175 104.95 108.4 99.45 31
180 100.15 103.5 100.25 55
185 95.35 98.7 97 115
190 90.7 94 90.3 38
195 85.95 89.25 94.44 196
200 82.25 83.8 83 364
210 73.4 74.4 70 1104
220 64.35 65.3 64.22 927
230 55.7 56.4 55.2 1087
240 47.45 47.8 46.7 4993
250 39.45 39.85 39.4 3030
260 32.1 32.45 32.25 3082
270 25.4 25.7 25.41 2935
280 19.55 19.8 19.57 2440
290 14.65 14.75 14.3 3274
300 10.65 10.8 10.45 8364
310 7.55 7.75 7.62 4329
320 5.3 5.45 5.35 5937
330 3.7 3.8 3.75 1821
340 2.56 2.61 2.53 1075
350 1.68 1.86 1.8 1185
360 1.18 1.23 1.21 651
370 0.78 0.86 0.8 339
380 0.51 0.58 0.57 862
390 0.33 0.38 0.35 208
400 0.21 0.25 0.25 5959
410 0.13 0.32 0.16 234
420 0.08 0.13 0.11 100
430 0.04 0.09 0.08 126
440 0.03 0.06 0.09 94
450 0.01 0.22 0.01 1393

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.62 0.02 3065
10 0 0.98 0.02 1047
15 0 1.78 0.01 3
20 0 1.78 0.01 1
25 0 1.78 0.01 2
30 0 1.78 0.01 50
35 0.01 0.02 0.01 66
40 0 1.78 0.02 144
45 0 1.78 0.02 47
50 0 0.98 0.01 56
60 0 1.76 0.03 109
70 0.02 1.57 0.02 101
80 0 1.52 0.03 13
85 0 1.15 0.11 22
90 0 1.37 0.1 6
95 0.01 1.28 0.1 15
100 0.05 0.3 0.08 139
105 0.05 1.07 0.08 34
110 0.05 0.45 0.1 72
115 0.1 0.33 0.16 25
120 0.1 0.34 0.18 93
125 0.1 0.37 0.32 35
130 0.17 0.2 0.25 665
135 0.19 0.22 0.21 115
140 0.23 0.26 0.41 91
145 0.27 0.3 0.41 132
150 0.31 0.34 0.34 1538
155 0.37 0.4 0.44 634
160 0.43 0.46 0.45 282
165 0.5 0.54 0.56 418
170 0.59 0.63 0.63 727
175 0.65 0.78 0.77 1011
180 0.82 0.85 0.89 2449
185 0.96 0.99 1.02 404
190 1.07 1.21 1.24 1090
195 1.31 1.39 1.29 1057
200 1.54 1.58 1.5 1555
210 2.09 2.16 2.12 5382
220 2.87 2.97 3.05 2676
230 3.9 4.05 4.05 4702
240 5.3 5.45 5.55 5642
250 7.25 7.45 7.4 6966
260 9.7 9.9 9.9 7385
270 12.85 13.1 13.4 2265
280 16.9 17.15 17.49 10403
290 21.95 22.15 22.1 534
300 28 28.25 30.74 322
310 34.45 35.35 35.42 200
320 42.75 43.85 43.1 186
330 51.6 52.7 51.7 833
340 60.95 62.75 61 10
350 70 73.5 65.46 2
360 80 83.5 0 0
370 90.1 93.5 0 0
380 99.85 103.5 0 0
390 109.85 113.5 136.95 0
400 119.95 123.5 153 0
410 129.95 133.5 0 0
420 139.85 143.5 0 0
430 150 153.5 0 0
440 159.9 163.55 0 0
450 170 173.55 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 271.55 275.3 262.55 0
10 266.55 270.2 0 0
15 261.6 265.15 195.15 3
20 256.7 260.25 0 7
25 252.55 254.75 185.35 3174
30 246.85 250.5 198.12 4
35 241.95 245.5 235.42 3
40 237.05 240.3 157.25 1
45 232.15 235.55 209.45 3
50 227.45 230.5 228.3 633
55 222.35 225.8 222.37 152
60 217.45 221.1 209.2 142
65 212.55 216.2 205.2 52
70 207.9 210.9 200.54 431
75 202.95 206.05 194.37 306
80 198.1 201.2 189.2 306
85 193 196.65 186.37 140
90 188.35 191.4 190.82 1726
95 183.35 186.2 185.85 311
100 179.2 181.1 180.93 2235
105 173.5 176.75 175.55 189
110 168.6 172.25 161.94 232
115 163.75 167 169.11 228
120 159.05 161.85 159.87 466
125 154 157.3 164 156
130 149.15 152.55 143.07 200
135 144.45 147.35 146.38 703
140 139.65 142.45 150.72 486
145 134.7 137.55 135.4 261
150 129.95 132.7 131.92 893
155 125.15 127.9 125.25 555
160 120.5 123.05 130.1 1063
165 115.7 118.3 117.9 555
170 111.6 113.1 112.08 2058
175 106.35 108.75 108 445
180 101.75 103.95 101.28 1674
185 97.1 99.2 99.35 995
190 92.95 94.25 89.73 5084
195 88.65 89.25 89.04 2750
200 84.05 84.65 84.07 6701
205 79.45 80.05 80.83 3923
210 74.95 75.55 75.29 5470
215 70.5 71.05 71.32 3764
220 66.15 66.55 65.82 5898
225 61.85 62.3 61.34 2910
230 57.6 58 57.2 9394
235 53.5 53.85 53.25 6738
240 49.45 49.8 49.39 6536
245 45.5 45.85 45.77 3315
250 41.65 42 41.64 18307
255 38.05 38.3 38.05 3135
260 34.5 34.8 34.5 6036
265 31.15 31.45 31.25 4829
270 27.95 28.2 27.3 10296
275 24.9 25.15 24.86 3965
280 22.05 22.3 21.8 12430
285 19.45 19.65 19.43 4320
290 17 17.25 17.05 9053
300 12.85 13.05 12.75 17546
310 9.55 9.75 9.5 8861
320 7 7.15 6.95 11756
330 5.05 5.2 5.1 6649
340 3.65 3.75 3.65 9450
350 2.64 2.71 2.57 2322
360 1.88 1.97 1.91 2162
370 1.33 1.38 1.35 699
380 0.94 0.98 1.01 426
390 0.66 0.71 0.7 6966
400 0.45 0.5 0.46 2003
410 0.3 0.36 0.33 158
420 0.21 0.24 0.23 468
430 0.14 0.28 0.22 2631
440 0.07 0.13 0.21 20
450 0.07 0.1 0.09 521

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.66 0.01 4501
10 0 1.86 0.01 37
15 0 1.86 0.01 83
20 0 1.86 0.02 58
25 0 0.25 0.01 5760
30 0 1.03 0.03 452
35 0 0.03 0.01 1604
40 0 1.03 0.01 282
45 0 0.66 0.02 2514
50 0.01 0.24 0.03 2687
55 0 1.03 0.02 1572
60 0 0.24 0.06 87
65 0 0.24 0.04 95
70 0 1.63 0.03 80
75 0 1.55 0.02 136
80 0.03 0.64 0.05 844
85 0.05 0.3 0.08 887
90 0.05 0.29 0.1 659
95 0.07 0.11 0.1 702
100 0.1 0.33 0.11 2047
105 0.11 0.15 0.12 1737
110 0.12 0.33 0.14 2179
115 0.15 0.19 0.18 1641
120 0.17 0.21 0.21 2545
125 0.19 0.24 0.24 1456
130 0.24 0.27 0.27 1456
135 0.28 0.31 0.3 1441
140 0.33 0.35 0.35 3555
145 0.37 0.41 0.37 1728
150 0.44 0.47 0.45 10874
155 0.52 0.55 0.54 3538
160 0.61 0.64 0.66 10504
165 0.7 0.75 0.75 5670
170 0.82 0.87 0.81 8439
175 0.96 1.01 0.94 5239
180 1.12 1.17 1.12 5157
185 1.31 1.35 1.27 5111
190 1.52 1.57 1.52 10614
195 1.77 1.82 1.8 10287
200 2.05 2.1 2.15 9484
205 2.37 2.44 2.44 4492
210 2.74 2.83 2.75 6598
215 3.15 3.3 3.25 3132
220 3.65 3.8 3.7 8658
225 4.25 4.35 4.25 2219
230 4.9 5.05 4.9 6384
235 5.65 5.8 5.9 3580
240 6.5 6.65 6.55 3677
245 7.45 7.65 7.6 4310
250 8.55 8.75 8.85 3993
255 9.8 10 9.9 1940
260 11.2 11.4 11.35 2808
265 12.75 12.95 12.63 2024
270 14.5 14.7 14.5 1944
275 16.4 16.6 16.55 1251
280 18.55 18.75 18.7 1318
285 20.9 21.1 21.1 428
290 23.35 23.7 23.75 1683
300 28.85 30.15 30.95 180
310 35.6 37.15 36.87 197
320 43.15 44.8 44.1 95
330 52.05 53.3 52.94 201
340 60.5 63.25 62.47 59
350 69.9 73.45 65.37 1
360 79.95 83.45 74.28 0
370 89.95 93.45 0 0
380 99.9 103.4 127 0
390 109.9 113.45 144 0
400 119.9 123.45 113.64 0
410 130 133.45 0 0
420 139.95 143.45 0 0
430 150 153.45 0 0
440 159.85 163.45 0 0
450 169.95 173.45 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 120.8 124.1 124.6 13
165 116 119.55 0 0
170 111.3 114.6 0 0
175 106.55 110 118 1
180 101.85 105.35 101.49 15
185 97.2 100.7 107.21 7
190 92.6 96.1 0 0
195 88.95 90.6 89.48 2
200 84.5 86.15 85 6
205 80 81.65 86.5 1
210 75.55 77.2 74.91 4
215 71.15 72.8 0 0
220 66.9 68.35 75.05 12
225 62.7 63.8 58.35 9
230 58.6 59.6 58.4 54
235 54.5 55.75 54.65 15
240 50.55 51.7 50.5 80
245 46.75 47.65 46.8 16
250 43.15 43.85 42.77 41
255 39.25 40.25 38.05 58
260 36.05 36.7 36.3 209
265 32.45 33.4 32.65 210
270 29.55 30.15 29.4 438
275 26.3 27.35 26.75 75
280 23.7 24.3 23.95 310
285 21.25 21.55 21.37 435
290 18.85 19.1 18.65 350
295 16.3 17.05 16.55 235
300 14.55 14.85 14.5 1104
305 12.45 13.15 12.75 222
310 10.85 11.5 10.96 197
315 9.5 9.9 9.67 103
320 8.15 8.7 8.45 53
325 7.1 7.45 7.4 54
330 6 6.55 6.25 133
335 5.15 5.65 5.26 13
340 4.45 4.9 4.85 27
345 3.75 4.25 4.2 17
350 3.3 3.55 3.48 64
355 2.76 3.15 2.98 5
360 2.37 2.71 2.5 42
365 2.14 2.3 2.22 90
370 1.76 1.98 2 5
380 1.27 1.48 2.03 4
390 0.91 1.11 1.27 20
400 0.65 0.83 0.77 50
410 0.45 0.63 0.57 19

Puts

Strike Bid Ask Last Price Open Interest
160 0.74 0.79 0.75 513
165 0.8 1 0.94 83
170 0.94 1.15 1.08 207
175 1.11 1.32 1.25 49
180 1.29 1.52 1.44 54
185 1.51 1.74 1.7 50
190 1.76 2 1.87 30
195 2.04 2.26 2.18 65
200 2.37 2.59 2.42 30
205 2.67 3.05 2.87 41
210 3.1 3.5 3.3 34
215 3.55 4 3.85 9
220 4.1 4.55 4.35 20
225 4.7 5.2 5.05 164
230 5.45 5.95 5.65 53
235 6.25 6.75 6.5 13
240 7.3 7.55 7.24 52
245 8.15 8.75 8.31 69
250 9.3 9.9 9.65 233
255 10.55 11.25 10.95 49
260 12.1 12.55 12.62 37
265 13.55 14.3 13.65 70
270 15.25 16.05 15.82 66
275 17.2 18.05 17.35 89
280 19.3 20.2 20.11 111
285 21.9 22.3 22.3 39
290 24.15 25.15 24.99 41
295 26.8 28.1 27.75 17
300 29.65 31.45 30.72 17
305 33 34.6 0 0
310 36.45 38.1 0 0
315 40.05 41.7 37.53 1
320 43.9 45.65 45.45 2
325 47.9 49.7 44.52 10
330 52.15 53.95 53.76 7
335 56.55 58.35 56.7 15
340 61.1 63.1 60.46 18
345 65.45 68.65 0 0
350 69.9 73.6 0 0
355 75.3 78.6 0 0
360 79.95 83.6 0 0
365 84.95 88.6 0 0
370 89.95 93.6 0 0
380 99.95 103.6 0 0
390 109.85 113.6 0 0
400 119.85 123.6 0 0
410 129.95 133.6 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 169.35 172.6 168.9 5
115 164.5 168.05 118.75 116
120 159.65 163.3 161.9 5
125 154.85 158.3 156.43 75
130 150.05 153.3 131.02 87
135 145.25 148.8 148.95 7
140 140.45 143.75 142.88 252
145 135.65 139.1 124.17 18
150 130.9 134.35 136.01 77
155 126.15 129.45 128.9 22
160 121.4 124.8 126.57 110
165 116.7 120.15 117.46 43
170 112 115.3 115.89 76
175 107.35 110.7 110.42 20
180 102.75 106.1 112.09 27
185 99.05 100.8 99.77 58
190 94.55 96.2 86.15 75
195 90.15 91.6 86.85 92
200 85.7 87.05 86.85 156
210 77.25 77.95 74.88 306
220 68.95 69.45 68.4 243
230 60.65 61.15 60.87 685
240 52.9 53.35 52.95 556
250 45.5 45.9 45.45 1578
260 38.45 39.1 38.8 1176
270 32.05 32.65 31.35 1364
280 26.5 26.85 26.49 1914
290 21.45 21.65 21.4 1311
300 17.1 17.3 17.05 1530
310 13.45 13.65 12.25 11014
320 10.45 10.65 10.45 542
330 8.1 8.25 8.1 1181
340 6.2 6.4 6.15 829
350 4.75 4.95 4.7 155
360 3.65 3.8 3.75 72
370 2.78 2.97 2.82 195
380 2.11 2.3 2.1 184
390 1.53 1.75 2.75 39
400 1.15 1.36 1.42 77
410 0.87 1.07 1.12 109
420 0.65 0.84 1.3 12
430 0.48 0.67 0.67 1
440 0.36 0.47 0.52 4
450 0.26 0.36 0.45 303

Puts

Strike Bid Ask Last Price Open Interest
110 0.16 0.32 0.25 367
115 0.2 0.33 0.54 20
120 0.28 0.35 0.32 582
125 0.29 0.43 0.4 31
130 0.41 0.46 0.45 38
135 0.41 0.57 0.53 46
140 0.56 0.61 0.6 18
145 0.65 0.76 0.7 18
150 0.68 0.87 0.94 68
155 0.8 1 0.92 105
160 1.02 1.07 1.02 433
165 1.17 1.32 1.25 271
170 1.36 1.45 2.34 469
175 1.5 1.73 1.66 246
180 1.81 1.87 1.77 607
185 2.09 2.14 2.11 715
190 2.32 2.57 2.45 261
195 2.66 2.88 2.86 371
200 3.1 3.25 3.15 1174
210 4.05 4.2 4.2 842
220 5.25 5.4 5.18 917
230 6.75 7.05 6.84 1289
240 8.65 8.9 9 902
250 11 11.3 11.08 913
260 13.9 14.2 14.1 439
270 17.35 17.6 17.65 412
280 21.5 21.7 21.6 497
290 25.95 26.95 26.4 170
300 31.8 32.35 32 9932
310 38.15 39.4 34.93 85
320 45.25 46.65 45.95 70
330 53.05 54.9 53.82 52
340 61.85 63.6 62.53 38
350 70.45 73.65 71.3 0
360 79.95 83.6 74.3 0
370 90 93.6 84.62 0
380 100 103.6 133.25 0
390 109.95 113.6 0 0
400 119.9 123.6 0 0
410 130 133.6 0 0
420 139.95 143.6 0 0
430 149.95 153.6 0 0
440 160 163.6 172.79 0
450 169.9 173.6 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 227.6 231.15 213 21
55 222.75 226.35 224.2 65
60 217.9 221.55 204.3 13
65 213.1 216.5 164.78 1
70 208.25 211.85 168.21 3
75 203.4 206.85 202.5 102
80 198.6 202.2 197.3 125
85 193.75 197.15 158.77 29
90 188.9 192.55 189.5 25
95 184.1 187.75 178.65 12
100 179.25 182.5 182.32 108
105 174.45 177.8 175.7 13
110 169.65 173.05 154.15 32
115 164.85 168.4 117.5 28
120 160.05 163.75 161.05 82
125 155.25 158.65 165.4 736
130 150.45 154 131.35 14
135 145.7 149.35 141.91 12
140 140.95 144.4 141.95 59
145 136.2 139.4 131.1 28
150 131.45 135 133.25 82
155 126.75 130.05 133.79 76
160 123.15 124.55 122.85 100
165 117.4 120.7 116.98 89
170 112.75 116.35 115.06 151
175 108.15 111.7 117.18 176
180 103.55 107.1 105.4 214
185 99.95 101.65 93.35 92
190 95.9 97.05 95.95 365
195 91.45 92.25 92.38 856
200 87 87.8 86.45 1577
205 82.65 83.4 82.31 1290
210 78.6 79.1 78.1 2075
215 74.2 75.05 73.83 543
220 70.25 70.7 69.81 1508
225 66.1 66.65 65.45 682
230 62 62.5 61.55 1980
235 58.25 58.65 57.91 1616
240 54.4 54.8 54.62 3134
245 50.65 51.1 50.88 1134
250 47.05 47.45 47.2 3011
255 43.45 44.1 43.55 1156
260 39.85 40.75 40.5 3953
265 36.95 37.4 36.94 2330
270 33.85 34.3 34.05 1657
275 30.9 31.35 31.15 2471
280 28.2 28.55 28.05 3070
285 25.6 25.9 25.55 2873
290 23.1 23.35 23.05 4494
295 20.8 21.05 20.9 2133
300 18.7 18.9 18.8 14309
310 14.9 15.1 15 7788
320 11.6 12.2 11.7 1795
330 9.3 9.45 9.16 3480
340 7.25 7.4 7.23 520
350 5.65 5.8 5.63 1313
360 4.4 4.55 4.42 364
370 3.4 3.55 3.34 443
380 2.59 2.81 2.68 167
390 2.08 2.18 2.09 372
400 1.62 1.67 1.63 1850
410 1.19 1.39 1.55 65
420 0.92 1.11 1.05 202
430 0.71 0.89 0.93 29
440 0.6 0.73 0.63 64
450 0.42 0.6 0.61 127
460 0.32 0.49 0.49 151
470 0.3 0.41 0.56 2
480 0.24 0.34 0.48 54
490 0.19 0.24 0.3 5
500 0.15 0.19 0.18 39
510 0.12 0.16 0.2 17
520 0.1 0.14 0.21 67
530 0.09 0.12 0.1 1099

Puts

Strike Bid Ask Last Price Open Interest
50 0.01 0.11 0.02 545
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0 0.2 0.07 13
70 0 0.22 0.12 129
75 0.09 0.25 0.09 149
80 0.1 0.35 0.17 11
85 0.1 0.4 0.24 41
90 0.1 0.45 0.27 46
95 0.11 0.44 0.18 46
100 0.18 0.24 0.21 414
105 0.18 0.32 0.26 235
110 0.22 0.35 0.3 156
115 0.29 0.36 0.34 372
120 0.34 0.42 0.42 1175
125 0.37 0.51 0.58 33
130 0.44 0.58 0.55 315
135 0.51 0.68 0.64 131
140 0.6 0.77 0.74 252
145 0.76 0.83 0.92 770
150 0.91 0.95 0.99 3590
155 1.05 1.09 1.07 1049
160 1.18 1.26 1.22 3395
165 1.39 1.44 1.48 2555
170 1.6 1.65 1.63 3222
175 1.84 1.89 1.83 1792
180 2.11 2.16 2.07 1680
185 2.41 2.47 2.51 3280
190 2.76 2.83 2.85 2324
195 3.1 3.25 3.1 3640
200 3.55 3.65 3.5 7621
205 4.05 4.15 4.05 4073
210 4.6 4.7 4.74 3124
215 5.2 5.35 5.43 1997
220 5.9 6.05 5.97 1325
225 6.65 6.8 6.6 2346
230 7.5 7.7 7.6 2029
235 8.45 8.65 8.65 1050
240 9.5 9.7 9.6 5469
245 10.65 10.9 10.95 1282
250 11.9 12.2 12.25 4619
255 13.3 13.6 13.5 2902
260 14.85 15.1 15.02 2238
265 16.55 16.8 17.25 1517
270 18.35 18.7 18.65 1183
275 20.35 20.6 20.6 416
280 22.5 22.75 22.9 379
285 24.8 25.05 25.25 341
290 26.9 27.95 27.8 216
295 29.55 30.7 30.59 77
300 32.6 33.4 33.05 592
310 38.85 40.2 38.85 46
320 45.75 47.3 47.8 78
330 53.5 55.15 54.65 159
340 61.95 63.7 65.06 269
350 70.8 72.9 72.3 71
360 80 83.6 83 1
370 89.9 93.6 0 0
380 99.85 103.6 103.77 0
390 109.85 113.6 0 0
400 119.95 123.6 127.18 0
410 129.9 133.6 0 0
420 139.9 143.6 147.75 0
430 149.9 153.6 0 0
440 159.9 163.6 0 0
450 169.95 173.6 0 0
460 179.85 183.6 0 0
470 189.85 193.6 0 0
480 200 203.6 0 0
490 210.05 213.6 0 0
500 219.95 223.6 0 0
510 230 233.6 0 0
520 239.95 243.6 0 0
530 249.95 253.6 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 271.55 275.4 264.64 2
10 266.6 270.45 245.23 0
15 261.7 265.55 186.06 5
20 256.85 260.6 240.8 5
25 252.05 255.85 184.65 2
30 247.2 251 199.1 10
35 242.4 246.25 0 3
40 237.6 241.2 161.68 5
45 232.8 236.4 0 57
50 228.6 231.3 219.15 1982
60 218.4 222.05 223.25 279
70 209.45 212.1 203 2524
80 199.25 203 202 398
85 194.5 197.85 197.23 652
90 189.7 193.15 180.5 478
95 184.95 188.4 187.67 101
100 180.8 183.45 181.75 3196
105 175.45 179.35 168.76 176
110 170.7 173.95 173.91 476
115 166 169.55 167.45 297
120 161.85 164.3 162.75 1342
125 156.55 160.1 158.06 418
130 152.55 154.85 153.55 1422
135 147.2 150.1 148.67 659
140 142.55 145.5 145.5 1065
145 137.95 140.8 139.21 480
150 133.5 136.15 135.95 498
155 128.65 132.55 129.45 297
160 124.55 127.05 125.58 1041
165 120.1 122.5 129.65 487
170 115.75 117.85 116.75 1120
175 111.85 113.05 112.96 846
180 107.5 108.6 108.55 984
185 103.1 104.2 103.96 1295
190 98.75 99.85 98.68 1007
195 94.45 95.3 94.41 1087
200 90.45 91.05 89.75 23736
210 82.2 82.65 82.5 5921
220 74.2 74.6 74.05 3545
230 66.45 66.85 66.83 5243
240 59.05 59.4 59.01 5886
250 52 52.45 51.85 9764
260 45.4 45.85 45.15 4630
270 39.25 39.7 39.45 5700
280 33.7 34.05 33.5 4021
290 28.6 28.95 28.65 8315
300 24 24.25 24.15 9485
310 20 20.15 20.05 3561
320 16.55 16.75 16.57 8748
330 13.65 13.8 13.8 2084
340 11.15 11.35 11.24 1211
350 9.15 9.35 9.2 7810
360 7.45 7.6 7.4 2448
370 6.05 6.2 6.35 2678
380 4.95 5.1 5.1 1248
390 4 4.2 4.2 265
400 3.25 3.4 3.25 703
410 2.7 2.88 2.72 384
420 2.22 2.29 2.39 620
430 1.83 1.96 1.8 358
440 1.51 1.64 1.69 136
450 1.26 1.32 1.31 1569
460 1.05 1.18 1.19 20
470 0.88 1.01 0.96 18
480 0.74 0.87 0.96 72
490 0.63 0.68 0.77 41
500 0.53 0.59 0.57 217
510 0.46 0.51 0.5 21
520 0.39 0.44 0.47 23
530 0.36 0.39 0.37 604

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.13 0.02 104
10 0 2.13 0.02 97
15 0 1.24 0.01 629
20 0 0.79 0.02 2870
25 0 1.24 0.03 529
30 0 1.22 0.04 1174
35 0 0.14 0.03 1390
40 0 1.99 0.04 289
45 0.02 1.05 0.03 673
50 0.04 0.08 0.07 4308
60 0.08 0.1 0.1 1546
70 0.1 0.95 0.15 173
80 0.18 0.23 0.22 3395
85 0.17 0.31 0.25 225
90 0.26 0.3 0.27 1653
95 0.29 0.34 0.34 2523
100 0.37 0.39 0.37 2350
105 0.41 0.45 0.45 2706
110 0.47 0.51 0.5 1509
115 0.55 0.58 0.59 1401
120 0.63 0.67 0.65 1570
125 0.73 0.78 0.77 3241
130 0.81 0.91 0.86 1075
135 0.97 1.02 1.04 1502
140 1.11 1.17 1.14 1279
145 1.28 1.33 1.42 1062
150 1.46 1.53 1.46 1872
155 1.68 1.73 1.75 802
160 1.91 1.97 1.97 3088
165 2.17 2.26 2.27 1403
170 2.48 2.57 2.46 2283
175 2.82 2.92 2.93 1540
180 3.2 3.3 3.25 3226
185 3.6 3.7 3.58 1450
190 4.05 4.2 4.13 2969
195 4.55 4.7 4.55 1711
200 5.15 5.3 5.2 10421
210 6.4 6.6 6.54 2608
220 8.05 8.25 8.05 9856
230 9.9 10.15 10.25 3769
240 12.2 12.45 12.2 7002
250 14.9 15.1 14.95 2409
260 18.05 18.25 18.5 3541
270 21.7 21.95 21.55 1987
280 25.85 26.1 26.1 2298
290 30.2 31.3 31.05 276
300 35.85 36.3 36.6 5254
310 41.1 43.35 42.2 66
320 48.35 49.8 49.1 73
330 55.45 57.2 57.01 139
340 63.25 65.15 64.76 285
350 71.8 73.75 73.27 106
360 81.05 82.9 82.09 73
370 89.75 93.65 91.17 0
380 99.75 103.65 101.61 0
390 109.95 113.65 120.22 0
400 119.75 123.6 115.05 0
410 129.75 133.6 140.2 0
420 139.75 143.6 0 0
430 149.75 153.6 0 0
440 159.75 163.6 0 0
450 169.8 173.6 193.1 0
460 179.75 183.6 0 0
470 190 193.6 0 0
480 199.75 203.6 0 0
490 209.8 213.6 0 0
500 219.75 223.6 0 0
510 229.75 233.6 0 0
520 239.75 243.6 0 0
530 249.75 253.6 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 271.55 275.4 274.2 20
10 266.6 270.5 268.81 56
15 261.7 265.6 252.65 188
20 256.9 260.75 240.33 29
25 252.1 255.95 172.1 5
30 247.3 251.15 192.4 4
35 242.5 246.3 0 5
40 237.75 241.5 233.1 29
45 232.95 236.85 213.4 2
50 228.2 232.05 228.39 79
60 218.65 222.5 203.25 123
70 209.1 212.75 212.17 162
80 199.6 203.3 172.8 333
85 194.8 198.45 199 155
90 190.05 193.95 199.67 306
95 185.35 188.95 195 15
100 180.6 183.95 183.8 510
105 175.85 179.7 168.92 65
110 171.15 174.6 173.62 193
115 166.4 170.3 168.26 57
120 161.7 165.15 163 556
125 157.05 160.6 159.51 248
130 152.35 155.8 153 306
135 147.7 151.15 149.83 1575
140 143.05 146.6 145 1564
145 138.5 141.45 140.5 6389
150 134.05 136.8 134.85 1696
155 129.3 132.85 131.4 134
160 124.75 128.2 127.23 654
165 120.25 123.8 130.3 323
170 115.95 118.8 117.33 870
175 112.75 113.75 112.8 1449
180 108.1 109.3 108.55 911
185 103.75 104.95 105 770
190 99.5 100.6 99.94 931
195 95.2 96.55 95.64 658
200 91.35 92 91.35 12769
210 83.15 83.75 83.55 2073
220 75.2 75.75 75.41 4604
230 67.5 68.1 67.5 8972
240 60.2 60.65 60.16 8038
250 53.25 53.85 53.72 9571
260 46.7 47.3 46.6 14713
270 40.6 41.15 40.79 6956
280 34.95 35.55 35.15 14699
290 30 30.4 29.95 3262
300 25.45 25.75 25.52 22284
310 21.4 21.6 21.39 5407
320 17.85 18.05 17.8 10905
330 14.85 15.05 14.75 5498
340 12.25 12.45 12.3 1992
350 10.1 10.3 10.09 11355
360 8.35 8.5 8.35 3124
370 6.85 7 6.65 1854
380 5.65 5.8 5.65 1634
390 4.65 4.75 4.75 1348
400 3.8 3.95 3.85 3355
410 3.15 3.25 3.22 1293
420 2.61 2.68 2.61 1728
430 2.16 2.23 2.24 535
440 1.8 1.87 1.86 1106
450 1.5 1.57 1.54 15202
460 1.13 1.47 1.45 60
470 1.06 1.27 1.22 85
480 0.9 1.11 0.94 28
490 0.77 0.97 0.9 41
500 0.66 0.86 0.7 377
510 0.56 0.62 0.69 84
520 0.49 0.54 0.53 14
530 0.42 0.47 0.44 1708
540 0.36 0.42 0 0
550 0.32 0.37 0.36 1064

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3105
10 0 0.11 0.02 143
15 0 2.14 0.02 83
20 0 0.81 0.02 3437
25 0 0.81 0.03 2620
30 0 2.17 0.03 46
35 0 2.07 0.06 117
40 0.02 1.1 0.06 976
45 0 1.83 0.04 85
50 0.08 0.64 0.09 2456
60 0.11 0.77 0.12 705
70 0.1 0.55 0.19 149
80 0.2 0.31 0.23 704
85 0.12 0.39 0.28 163
90 0.28 0.33 0.31 1542
95 0.27 0.39 0.37 901
100 0.35 0.44 0.44 3638
105 0.41 0.51 0.46 2338
110 0.52 0.57 0.56 382
115 0.6 0.65 0.65 887
120 0.69 0.74 0.76 2599
125 0.79 0.85 0.86 784
130 0.91 0.97 0.97 3775
135 1 1.13 1.11 1486
140 1.2 1.29 1.23 2099
145 1.38 1.44 1.51 11325
150 1.58 1.68 1.57 4406
155 1.8 1.95 1.91 669
160 2.06 2.16 2.1 5797
165 2.34 2.46 2.38 4211
170 2.66 2.79 2.71 8680
175 3 3.15 3.04 3176
180 3.4 3.5 3.5 8740
185 3.8 3.95 4.1 5281
190 4.3 4.5 4.65 6272
195 4.85 5 4.85 2775
200 5.45 5.6 5.7 19271
210 6.85 7 6.93 12180
220 8.5 8.65 8.52 11516
230 10.45 10.65 10.4 5778
240 12.8 13 12.96 9724
250 15.55 15.75 15.6 9621
260 18.75 18.95 19.2 3569
270 22.4 22.65 22.45 2538
280 26.6 26.95 27 2366
290 31.35 31.65 31.73 1230
300 36.7 37.05 38 640
310 41.85 44.05 43.03 208
320 48.3 50.75 49.9 232
330 55.9 57.75 56.44 162
340 63.8 65.5 64.14 333
350 72.1 74.05 73.4 232
360 81.1 83.05 81.2 115
370 90 93.65 84.35 0
380 99.75 103.65 102.11 0
390 109.7 113.65 111.8 0
400 119.75 123.6 179 0
410 129.75 133.6 0 0
420 139.75 143.6 165 0
430 149.75 153.6 0 0
440 159.75 163.6 162.08 0
450 169.9 173.6 245.9 0
460 179.75 183.6 0 0
470 189.9 193.6 0 0
480 199.75 203.6 0 0
490 209.75 213.6 0 0
500 219.75 223.6 0 0
510 229.75 233.6 0 0
520 239.75 243.6 0 0
530 249.75 253.6 260.32 0
540 259.75 263.6 0 0
550 269.8 273.6 0 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 271.55 275.5 273 1
10 266.6 270.55 0 0
15 261.8 265.7 270.3 1
20 257.05 260.95 0 0
25 252.3 256.2 0 0
30 247.55 251.5 0 0
35 242.85 246.75 0 0
40 238.15 242.05 0 0
45 233.4 237.35 0 0
50 228.7 232.6 223.45 9
55 224 227.9 225.2 54
60 219.3 223.2 213 16
65 214.6 218.5 193 4
70 209.95 213.85 0 0
75 205.25 209 143 42
80 200.6 204.5 184.62 232
85 195.95 199.8 204.5 98
90 191.3 195.15 124.8 15
95 186.65 190.5 165.15 40
100 182 185.9 181.8 121
105 177.4 181.25 177 31
110 172.8 176.65 173.95 43
115 168.2 172 162 99
120 163.65 167.3 157.02 73
125 159.1 162.65 157 111
130 154.6 158.1 156 227
135 150.1 153.65 148.86 90
140 145.6 149.2 140.63 234
145 141.15 144.75 135.86 124
150 136.75 140.3 138.25 158
155 132.35 135.9 136.3 138
160 128.5 131.85 133.65 265
165 124.3 126.9 122.95 157
170 120.1 122.55 119.25 238
175 116.6 118.3 117 262
180 112.4 113.55 112 968
185 107.6 109.85 109.66 157
190 104.2 105.25 101.35 685
195 99.65 101.5 109.75 354
200 96.3 96.9 96.4 7153
210 88.55 89.1 85.55 4181
220 81.05 81.55 81.11 3962
230 73.8 74.3 73.95 3452
240 66.8 67.55 67.2 1101
250 60.3 60.85 60 2187
260 54.1 54.6 55.03 1400
270 48.25 48.7 48.1 3773
280 42.8 43.2 42.35 6842
290 37.75 38.05 37.75 1291
300 33.15 33.45 33.55 3982
310 28.95 29.25 29.3 707
320 25.15 25.45 25.1 872
330 21.8 22.1 21.76 2506
340 18.75 19.1 19.45 835
350 16.25 16.5 16.53 3103
360 13.85 14.2 14.2 379
370 11.75 12.2 12.25 247
380 10.05 10.5 10.55 208
390 8.7 9.05 8.5 234
400 7.5 7.75 7.68 914
410 6.25 6.85 6.58 228
420 5.35 5.75 5.45 351
430 4.75 4.95 5.1 545
440 4.05 4.3 4.25 202
450 3.55 3.7 3.8 1832
460 3.05 3.2 3.25 17
470 2.54 2.84 2.95 8
480 2.21 2.43 2.39 66
490 2.03 2.12 2.15 2
500 1.68 1.94 1.8 99
510 1.47 1.65 1.7 25
520 1.38 1.46 1.51 85
530 1.13 1.37 1.24 140
540 1 1.24 1.38 2
550 0.89 1.12 1 7

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.54 0.01 13
10 0 2.51 0.01 7
15 0 2.41 0.03 1
20 0 2.29 0.04 1
25 0 2.15 0.06 40
30 0 1.99 0.09 36
35 0 1.83 0.11 106
40 0 1.64 0 0
45 0.02 1.44 0 0
50 0.11 0.29 0.15 768
55 0.1 0.98 0.27 18
60 0.12 0.69 0.23 64
65 0.15 0.35 0.26 28
70 0.2 0.34 0.33 24
75 0.32 0.39 0.36 533
80 0.3 0.45 0.42 154
85 0.44 0.51 0.46 67
90 0.52 0.59 0.63 63
95 0.51 0.67 0.65 158
100 0.71 0.74 0.75 1271
105 0.8 0.92 1.09 431
110 0.83 1.04 1.31 76
115 1.06 1.13 1.52 46
120 1.21 1.36 1.24 453
125 1.39 1.46 1.51 503
130 1.58 1.66 1.6 407
135 1.8 1.88 1.92 458
140 2.05 2.13 2.18 148
145 2.32 2.4 2.37 223
150 2.63 2.71 2.64 2253
155 2.87 3.05 2.97 160
160 3.3 3.45 3.34 1249
165 3.7 3.85 3.85 1319
170 4.15 4.3 4.16 1514
175 4.65 4.8 4.9 1143
180 5.15 5.35 5.15 2404
185 5.55 5.95 6.05 450
190 6.4 6.55 6.6 1065
195 7.05 7.25 7.19 2885
200 7.85 8.05 8.2 3933
210 9.55 9.75 9.55 1378
220 11.5 11.75 11.76 1580
230 13.8 14.05 13.77 1271
240 16.45 16.75 16.5 816
250 19.45 19.75 19.6 884
260 22.85 23.15 22.65 567
270 26.7 27 26.96 822
280 30.95 31.3 30.75 936
290 35.1 36.05 36.15 364
300 40.65 41.45 41.27 132
310 46 47.8 46.92 153
320 52.1 54.4 53.35 53
330 58.75 61.25 60.24 72
340 65.9 68.6 66.95 31
350 74.7 76.9 78.4 22
360 83 85.25 86.65 69
370 90.95 94.1 95.5 50
380 99.75 103.65 96.65 0
390 109.75 113.6 104.9 0
400 119.7 123.6 121.55 0
410 129.7 133.6 0 0
420 139.75 143.6 164 0
430 149.75 153.6 0 0
440 159.75 163.6 0 0
450 169.75 173.6 171.94 0
460 179.75 183.6 0 0
470 189.7 193.6 0 0
480 199.75 203.6 203.65 0
490 209.7 213.6 0 0
500 219.7 223.6 0 0
510 229.7 233.6 0 0
520 239.7 243.6 0 0
530 249.7 253.6 0 0
540 259.7 263.6 0 0
550 269.7 273.6 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 271 276 272.55 5
10 266 271 0 0
15 261 266 270 51
20 256.5 261.5 0 0
25 252 257 0 0
30 247 252 0 0
35 242.5 247.5 0 0
40 238 243 0 0
45 233.5 238.5 0 0
50 230 233.5 228 1440
55 224 229 216.4 420
60 219.5 224.5 217.9 362
65 215.05 220 214.5 155
70 210.5 215.5 210 225
75 206 211 197.36 128
80 201.5 206.5 196 201
85 197 202 166.75 286
90 192.5 197.5 188.3 118
95 188 193 139.75 70
100 183.5 188.5 184.95 388
105 179 184 160.5 62
110 174.5 179.5 177.4 204
115 170 175 167.26 389
120 165.5 170.5 166.77 295
125 161 166 164.44 443
130 157 161.5 155.75 360
135 152.5 157 152 134
140 148 152.5 151.5 508
145 144 148.5 147.24 584
150 139.5 144 141.94 800
155 135.5 140 137 171
160 131 136 133.7 352
165 127.9 131.5 128.62 372
170 123.85 127 127.66 740
175 119.85 122.95 121.47 439
180 115.85 119 117.1 940
185 111.9 115.05 113.15 2688
190 108 111.2 109.4 1137
195 104.2 107.4 105.35 566
200 100.4 103.6 101.6 4374
205 96.7 99.5 98.47 1130
210 93.15 96.6 94.62 1173
215 89.55 92.7 91.66 1155
220 86 88.95 86.95 1549
225 82.65 85.05 84.44 2311
230 79.1 81.95 81.4 1798
235 75.95 79.1 77.52 554
240 72.65 75.75 73.82 714
245 69.5 72.7 71.14 829
250 66.35 68 67.46 5094
255 63.4 66.15 64.5 586
260 60.5 63.6 61.58 2777
265 57.65 60.4 58.86 813
270 54.9 58 56.14 2779
275 52.3 55.35 54 540
280 49.7 52.45 49.3 2118
285 47.1 49.3 48.3 753
290 44.7 47.95 46.65 2046
295 42.55 44.7 43.33 292
300 40.3 42.6 41.15 5698
305 38.15 41.4 39.48 741
310 36.1 39.4 37.1 743
315 34.1 36.25 35.1 1174
320 31.85 34.45 33.16 661
325 30.4 32.6 31.73 288
330 28.3 30.8 29.6 489
335 27 29.3 28.2 1673
340 25.4 28.6 26.6 232
345 23.9 26.2 25.1 99
350 22.5 25.6 23.68 1021
355 21.15 24.3 25.45 1713
360 19.85 22.05 25.5 425
365 18.65 20.9 20.25 166
370 17.5 20.6 18.7 216
375 16.4 18.6 17.8 307
380 15.4 18.45 16.65 364
385 14.45 17.5 16.24 112
390 13.55 15.75 14.75 143
395 12.65 14.9 13.9 380
400 11.85 14.1 12.75 4688
405 11.1 13.3 12.35 78
410 10.4 12.55 11.6 90
415 9.7 11.9 10.95 81
420 9.15 11.25 10.3 306
425 8.5 10.65 12.7 147
430 7.95 10.1 9.15 330
435 7.4 9.6 8.5 200
440 7.25 9.05 8.03 8498
450 6 8.2 7.25 69
460 5.2 7.4 6.37 24
470 4.5 6.7 6.4 7
480 3.9 6.05 5.03 8
490 3.35 5.5 4.5 3
500 3.75 5.35 4 211
510 1 6 4.2 1
520 2.17 4.5 4.43 3
530 1.89 4.1 2.95 260
540 1.63 3.8 2.54 43
550 1.38 3.55 2.3 18

Puts

Strike Bid Ask Last Price Open Interest
5 0 4.3 0.02 32
10 0 4.3 0 0
15 0 4.3 0 0
20 0 4.35 0 0
25 0 4.35 0 0
30 0 4.4 0 0
35 0 4.4 0 0
40 0 4.45 0 0
45 0 4.5 0 0
50 0.1 0.4 0.23 483
55 0.1 4.6 0.28 37
60 0.1 0.65 0.35 112
65 0.42 4.7 0.4 493
70 0 4.8 0.48 195
75 0 4.9 0.56 81
80 0 5 0.65 285
85 0.6 5 0.74 76
90 0 5 0.98 80
95 0.12 5 0.99 33
100 1.11 3 1.13 763
105 0.43 5 1.3 113
110 0.61 5 1.47 849
115 0.82 5 1.74 878
120 1.77 5 1.89 555
125 1.88 5 2.18 584
130 2.25 5 2.47 254
135 1.89 5.5 2.8 284
140 2.23 4.3 3.27 2459
145 2.6 4.7 3.6 229
150 3 5.1 3.9 1102
155 3.4 4.55 4.5 335
160 3.9 6.1 5.04 1177
165 4.4 6.65 5.25 1058
170 5 7.2 6.1 895
175 5.6 7.85 6.77 1587
180 6.5 7.5 7.45 2943
185 7.05 9.35 8.1 796
190 8.1 9.85 8.89 1274
195 8.65 11 9.65 1570
200 9.45 11.95 10.42 5371
205 10.4 12.95 11.63 385
210 11.4 14 12.6 1184
215 12.6 15.15 14.09 778
220 13.6 16.35 15.1 700
225 14.9 17.6 16.43 750
230 16.15 18.4 17.2 1838
235 17.55 19.8 18.84 433
240 19 21.3 20.4 1920
245 20.55 23.5 22.1 462
250 22.1 24.55 23.25 1017
255 24 26.95 24.85 393
260 25.8 28.8 27.08 833
265 27.8 30.75 29 328
270 29.75 32.45 31.21 506
275 31.7 34.95 33.1 369
280 34.05 37.2 35.4 1010
285 36.35 39.55 37.6 329
290 38.55 42 40.7 780
295 41.35 44.55 41 371
300 43.9 47.2 45.54 302
305 46.5 50 48.36 113
310 49.25 52.85 51.52 263
315 52.3 55.85 60.54 5
320 55.35 58.95 57.06 221
325 58.5 62.2 60.29 4
330 61.75 65.6 64.64 39
335 65.1 69 66.3 12
340 68.65 72.45 71.66 17
345 72.15 76.3 74.71 4
350 76.15 79.8 74.42 70
355 80 83.7 81.8 46
360 83.95 87.7 85.89 20
365 88.15 91.75 89.8 32
370 92.35 95.8 95.6 23
375 96.75 100.25 100.23 12
380 101.25 104.6 104.84 50
385 105.85 109.3 107.36 27
390 110 114.5 112.09 1
395 114 119 109.3 0
400 119.8 124 147 0
405 124 129 0 0
410 129 134 0 0
415 134 139 0 0
420 139 144 0 0
425 144 149 0 0
430 149 154 0 0
435 154 159 0 0
440 159 164 204.02 0
450 169 174 0 0
460 179 184 0 0
470 189 194 0 0
480 199 204 0 0
490 209 214 0 0
500 219 224 0 0
510 229 234 0 0
520 239 244 0 0
530 249 254 0 0
540 259 264 0 0
550 269 274 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 271 276 272.05 26
10 266 271 275.8 46
15 261.5 266.5 270.54 35
20 256.5 261.5 265.75 1
25 252 257 247.4 2
30 247.5 252.5 0 0
35 242.5 247.5 243.92 1
40 238 243 244.78 12
45 233.5 238.5 224.43 5
50 229 233.6 226.91 47
60 220 225 214.33 4
70 211 215.5 220.09 4
80 201.5 206.5 207.1 119
90 192.5 197.5 192.99 96
100 184 188.5 185.5 46
110 175 180 184.61 32
120 166 170.5 166.41 45
130 157.5 162 166.85 67
135 153 158 154.99 41
140 149 153.5 151.72 48
145 144.5 149 149.75 7
150 140.5 145 142.32 61
155 136 140.5 140.78 97
160 132.25 136 132.15 776
165 128.2 131.95 129.47 67
170 124.25 127.7 127 127
175 120.2 123.75 122.8 76
180 116.25 119.75 117.75 187
185 112.35 115.8 114.94 448
190 108.55 111.9 110.54 132
195 104.7 108.05 106.24 132
200 100.9 104.15 102.74 943
210 93.65 97 95.47 170
220 87.45 89.25 88.36 565
230 80.15 82.85 81.5 352
240 73.35 76.75 74.6 861
250 68.8 69.35 68.93 1301
260 62.95 63.5 63.25 1623
270 57.4 57.85 57.4 1891
280 52.15 52.6 52 1896
290 47.25 47.7 47.45 1314
300 42.65 43.1 42.74 5190
310 38.4 38.8 38.55 654
320 34.5 36.55 34.8 1130
330 30.9 31.4 31 786
340 27.6 29.25 27.65 2501
350 24.65 25.9 24.75 1382
360 22 23.2 22.25 485
370 19.55 20.8 19.95 217
380 17.4 18.65 17.6 2655
390 14.35 16.7 15.6 120
400 12.8 14.2 13.96 1223
410 12.15 13.45 12.35 205
420 9.25 12.1 10.92 190
430 9.7 10.95 9.89 149
440 8.65 8.9 8.7 74
450 7.7 7.95 7.8 2143
460 6.85 7.1 6.6 40
470 5.1 7.35 6.4 108
480 4.45 6.65 5.7 75
490 3.85 5.15 5.15 61
500 4 5.55 4.4 376
510 2.54 4.4 3.95 841
520 2.19 4.75 3.6 612
530 3 4.35 3.2 1063

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 1
25 0 4.4 0.1 1
30 0 4.4 0.13 125
35 0 4.45 0.17 1
40 0 4.5 0.21 13
45 0 4.5 0.26 1
50 0.29 0.33 0.28 1243
60 0.34 4.7 0.38 59
70 0 4.85 0.53 15
80 0 2.5 0.69 30
90 0.06 5 0.9 25
100 0.02 1.5 1.23 151
110 0.38 4.3 1.6 17
120 0.84 2.4 2.11 105
130 1.39 3.05 2.59 49
135 1.71 4 3.1 47
140 2.07 4.35 3.2 122
145 2.46 4.25 3.6 14
150 1.5 4.7 4.2 206
155 2 7 4.68 21
160 2.5 5.75 5.21 327
165 4.4 6.65 5.77 413
170 4.95 7 6.2 886
175 5.55 7.95 6.85 211
180 6.2 8.65 7.55 272
185 7.15 8.45 8.2 114
190 8.9 9.25 9.41 135
195 9.75 10.05 10.3 391
200 10.65 11 10.72 458
210 12.65 13 13.05 438
220 14.1 15.35 15.27 2540
230 16.7 17.95 18.16 553
240 20.45 20.9 20.75 309
250 23.7 24.15 23.95 2874
260 26.45 27.8 27.95 749
270 31.25 31.8 31.4 320
280 35.65 36.15 35.6 1090
290 40.4 40.95 40.4 243
300 44.55 46.15 46.15 722
310 49.65 53 51.85 82
320 56 59.1 57.21 46
330 62.1 65.7 66.7 74
340 69.6 72.65 70.45 11
350 76.65 80.05 78.35 119
360 83.5 87.85 88.8 25
370 92.05 96 97.1 31
380 100.5 105 102.54 13
390 110 113.75 111.55 2
400 119 124 121.3 0
410 129.5 134 132.09 0
420 139 144 150.47 1
430 149 154 0 0
440 159 164 0 0
450 169 174 180.74 0
460 179 184 0 0
470 189 194 0 0
480 199 204 0 0
490 209 214 0 0
500 219 224 230.95 0
510 229 234 0 0
520 239 244 0 0
530 249 254 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 184.5 189 185.96 33
105 180 185 0 0
110 175.5 180.5 180 1
115 171 175.5 170.64 0
120 167 171.5 166.98 20
125 162.5 167.5 166.64 12
130 158 162.5 160.01 0
135 154 159 155.74 4
140 149.5 154 152.53 9
145 145.5 150 150.5 13
150 141.5 146 143.27 214
155 137 141.8 141.78 1
160 133 137.5 136.77 1
165 129 133.5 130.19 20
170 125 129.5 128.54 18
175 121 125.5 123.8 62
180 117 122 119.15 29
185 113.5 118 115.05 1
190 109.5 114 112.94 36
195 106 110.5 105.55 10
200 102 106.5 104.2 37
210 95 98.95 97 116
220 88 92.8 90.37 26
230 82.25 86 83.33 26
240 74.5 79.3 77.63 5
250 68.5 73 70.33 119
260 62.5 67.5 65.55 140
270 57.1 60.6 59.5 293
280 52 55.45 55.02 525
290 47 51.65 49.92 142
300 44.45 45.75 45.1 169
310 40.3 41.55 40.99 69
320 36.35 37.65 37.45 114
330 32.7 35 33.55 133
340 29.4 30.85 30.15 263
350 26.4 28.45 27.16 181
360 23.6 25.85 25.55 47
370 21.1 23.35 22.09 48
380 18.9 21.05 19.7 14
390 16.85 20 18.9 3
400 15 16.15 15.75 15
410 13.4 14.5 14.06 15
420 11.95 12.95 12.98 81
430 10.65 11.65 11.05 20
440 8.5 10.45 10.09 8
450 7.5 9.4 9.01 74
460 6.6 8.5 8.15 19
470 5.75 7.6 7.33 18
480 5.05 6.9 6.77 8
490 4.25 6.2 5.81 5
500 4.8 5.6 5.15 12
510 3.2 5.05 4.75 40
520 3.85 4.6 4.47 2
530 3.45 4.2 3.85 33
540 3.05 4.8 3.45 18
550 2.77 3.55 3.18 153

Puts

Strike Bid Ask Last Price Open Interest
100 1.05 1.54 1.3 57
105 1.24 1.73 1.61 26
110 1.45 1.86 1.75 3
115 1.68 2.18 2.04 11
120 2.02 2.45 2.02 14
125 2.22 2.76 2.64 11
130 2.59 3.1 2.77 5
135 2.88 3.45 0 0
140 3.25 3.85 3.43 18
145 3.65 4.3 0 0
150 4.15 4.75 4.52 13
155 4.6 5.3 5.2 2
160 5.15 5.85 5.57 2
165 5.75 6.45 6.07 10
170 6.35 7.1 6.75 0
175 7 7.75 0 0
180 7.75 8.5 8.05 2
185 8.5 9.3 8.9 8
190 9.35 10.15 9.82 12
195 10.2 11 0 0
200 11.1 12 11.55 91
210 13.25 14.1 0 0
220 15.55 16.5 15.85 39
230 18.1 19.2 18.92 53
240 20.15 22.2 21.75 1
250 23.4 25.5 24.98 10
260 27.9 29.15 29.05 1
270 31.9 33.2 32.15 41
280 36.35 37.6 36.25 32
290 41.15 42.45 41.68 1
300 46.15 47.65 46.94 2
310 51.9 54.85 53.38 3
320 57.85 60.9 58.85 40
330 64.25 67 64.37 1
340 71.05 73.85 0 0
350 78.1 81.15 78.78 1
360 84.5 89 0 0
370 92.5 97 0 0
380 101 105.5 104.04 1
390 110 114.5 0 0
400 119 124 120.23 0
410 129 134 0 0
420 139 144 0 0
430 149 154 0 0
440 159 164 0 0
450 169 174 0 0
460 179 184 0 0
470 189 194 0 0
480 199 204 0 0
490 209 214 0 0
500 219 224 0 0
510 229 234 0 0
520 239 244 0 0
530 249 254 0 0
540 259 264 0 0
550 269 274 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



Option Chain Analysis

Options Pricing Models


SEARCH
Recent News

Portfolio Diversification

Sector Rotation

Covered Calls