optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 162.75 166.15 165.55 19
105 157.5 161.2 170.75 0
110 153.05 156.2 148.48 6
115 148.05 151.25 131.82 0
120 142.55 146.2 157.4 1
125 138.05 141.2 130.2 6
130 132.8 136.25 134.25 1
135 127.7 131.25 126.56 1
140 123.1 126.15 124.25 0
145 117.45 121.25 115.02 1
150 112.95 116.15 109.08 58
155 107.75 111.2 114.84 0
160 103.5 106.15 105.83 124
165 97.75 101.25 100.23 11
170 92.55 96.2 89 2
175 88.1 91.25 102.24 52
180 83.5 86.2 80.79 125
185 78.55 81.3 79.81 183
190 73.55 75.45 75.02 181
195 68.4 71.15 69.19 380
200 63.55 65.35 63.62 1407
205 58.45 61.2 60.57 660
210 53.5 55.3 53.54 1275
215 48.55 50.3 49.54 1250
220 43.6 45.25 45.2 6814
225 38.9 40.3 40.25 3642
230 33.55 35.3 34.05 7039
232.5 31 33.8 25.8 73
235 28.8 30.25 30.25 2746
237.5 26 28.8 27.15 159
240 23.9 25.2 25 5171
242.5 21.5 23.8 22.53 2146
245 18.6 20.25 20.26 7777
247.5 16.3 17.8 16.56 1737
250 14.25 15.25 15.35 7872
252.5 11.9 12.2 13.15 2716
255 9.6 10 10.47 22546
257.5 7.3 7.75 7.7 4310
260 5.2 5.4 5.25 24042
262.5 3.35 3.5 3.4 9716
265 1.92 1.97 1.94 26210
267.5 0.93 0.97 0.97 5708
270 0.39 0.42 0.42 31754
272.5 0.16 0.18 0.17 7176
275 0.08 0.09 0.09 36300
277.5 0.04 0.05 0.05 17782
280 0.02 0.03 0.03 28543
282.5 0.01 0.03 0.01 3615
285 0 0.01 0.01 27054
287.5 0 0.01 0.01 2798
290 0 0.01 0.01 46984
292.5 0 0.01 0.01 1141
295 0 0.01 0.01 9543
297.5 0 0.01 0.01 303
300 0 0.01 0.03 28659
302.5 0 0.01 0.01 347
305 0 0.01 0.01 7055
310 0 0.01 0.03 64574
315 0 0.01 0.01 2221
320 0 0.01 0.01 11407
325 0 0.01 0.01 1575
330 0 0.01 0.01 3926
335 0 0.01 0.02 474
340 0 0.01 0.01 2457
345 0 0.01 0.01 263
350 0 0.01 0.01 2170
355 0 0.01 0.02 62
360 0 0.01 0.01 1187
365 0 0.01 0.01 105
370 0 0.01 0.03 9377
375 0 0.01 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1104
400 0 0.01 0.01 6936
410 0 0.01 0.01 287
420 0 0.01 0.01 173
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2465

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 911
105 0 0.01 0.01 417
110 0 0.01 0.01 182
115 0 0.63 0.01 61
120 0 0.01 0.02 166
125 0 0.63 0.01 1037
130 0 0.03 0.01 638
135 0 0.21 0.01 1409
140 0 0.02 0.02 2585
145 0 0.01 0.02 1876
150 0 0.02 0.02 719
155 0 0.01 0.01 629
160 0 0.02 0.01 4175
165 0 0.02 0.01 1822
170 0 0.01 0.01 1589
175 0 0.01 0.01 3220
180 0 0.01 0.01 7109
185 0 0.01 0.01 6455
190 0 0.01 0.01 4176
195 0 0.01 0.01 2305
200 0 0.03 0.01 7333
205 0 0.06 0.01 6283
210 0 0.02 0.01 7350
215 0 0.01 0.01 4376
220 0.01 0.02 0.01 21066
225 0.01 0.04 0.04 18273
230 0.01 0.03 0.03 18980
232.5 0.01 0.03 0.02 2346
235 0.02 0.03 0.03 8201
237.5 0.03 0.04 0.03 4821
240 0.04 0.05 0.05 10162
242.5 0.05 0.06 0.05 3994
245 0.07 0.08 0.07 36008
247.5 0.09 0.11 0.09 1694
250 0.13 0.15 0.14 17946
252.5 0.21 0.22 0.21 3251
255 0.32 0.35 0.31 13533
257.5 0.52 0.56 0.55 3959
260 0.89 0.93 0.91 10804
262.5 1.48 1.59 1.54 2725
265 2.48 2.61 2.57 9000
267.5 4 4.2 3.5 3194
270 5.8 6.15 5.75 9306
272.5 7.25 8.8 7.5 3050
275 10.4 11.35 10.35 14764
277.5 12.55 13.85 13.35 2582
280 15.05 16.3 16.7 1826
282.5 16.85 19.35 16.91 1
285 20 21.4 21.52 677
287.5 21.85 24.05 26.01 0
290 25.05 26.4 26.95 59
292.5 26.85 29.05 29.35 0
295 29.35 31.55 34.55 3
297.5 31.85 34.35 21.1 0
300 35 36.4 36.76 184
302.5 36.85 39.05 42 0
305 39.35 41.55 42.43 1
310 44.4 46.5 53.85 0
315 49.35 51.55 57.7 0
320 54.4 56.9 41.68 0
325 59.35 61.55 48.72 0
330 65 66.35 65.65 6
335 69.35 71.55 80.72 0
340 74.4 77.1 85.35 0
345 79.35 81.85 0 0
350 84.4 86.8 103.8 0
355 89.35 91.85 0 0
360 94.4 96.8 0 0
365 99.35 101.85 0 0
370 104.4 106.8 0 0
375 109.35 111.55 0 0
380 114.4 116.8 0 0
390 124.4 126.8 0 0
400 134.4 136.8 0 0
410 144.4 146.8 0 0
420 154.4 156.8 0 0
430 164.4 166.8 0 0
440 174.4 176.8 0 0
450 184.4 186.8 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 53.45 56.3 0 0
215 48.4 51.3 0 0
220 43.5 46.3 42.38 5
225 38.5 41.35 34.71 8
230 33.5 36.35 36.69 6
235 28.75 30.5 29.99 9
240 23.75 26.4 20.3 11
245 18.8 21.35 15 30
247.5 16.75 18.7 17.55 28
250 14.45 15.5 13.9 27
252.5 11.8 13.1 13.25 129
255 9.85 10.55 10.41 308
257.5 7.6 8.1 7.64 230
260 5.7 5.9 5.89 1138
262.5 3.9 4.1 4.34 717
265 2.5 2.61 2.61 726
267.5 1.45 1.52 1.5 832
270 0.76 0.82 0.81 2543
272.5 0.38 0.43 0.41 1527
275 0.2 0.23 0.23 1603
277.5 0.11 0.13 0.12 324
280 0.05 0.08 0.07 1118
282.5 0.03 0.05 0.05 252
285 0.03 0.04 0.02 579
287.5 0 0.06 0.01 271
290 0 0.04 0.01 734
292.5 0 0.15 0.03 134
295 0 0.02 0.02 248
297.5 0 0.45 0.03 168
300 0 0.14 0.02 444
305 0 0.22 0.01 2
310 0 0.09 0.06 1
315 0 0.43 0.02 11
320 0 0.09 0.02 2
325 0 0.27 0.07 1
330 0 0.45 0 0
335 0 0.4 0 0
340 0 0.35 0.07 0
345 0 0.4 0 0
350 0 0.51 0.07 0
355 0 0.45 0.01 3

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.33 0.03 10
215 0.01 0.07 0.02 61
220 0 0.14 0.05 207
225 0.01 0.24 0.03 69
230 0.02 0.26 0.06 48
235 0.04 0.07 0.05 124
240 0.08 0.1 0.08 229
245 0.15 0.17 0.14 924
247.5 0.2 0.23 0.2 1525
250 0.28 0.31 0.27 948
252.5 0.41 0.44 0.39 232
255 0.59 0.64 0.59 642
257.5 0.89 0.96 0.9 693
260 1.34 1.43 1.38 1105
262.5 2.06 2.15 2.07 345
265 3.05 3.25 3.1 452
267.5 4.5 4.7 3.85 169
270 6.25 6.5 6.03 1335
272.5 8.1 8.95 8.09 206
275 9.6 11.1 11.7 267
277.5 11.65 13.5 15.5 47
280 14.2 16.6 20.7 46
282.5 16.6 19.45 7.95 15
285 19.1 21.9 16 0
287.5 21.6 24.6 8.6 0
290 24.2 26.9 22.9 0
292.5 26.6 29.35 25.4 0
295 29.1 31.95 0 0
297.5 31.6 34.45 0 0
300 34.2 36.95 0 0
305 39.1 41.95 42.6 0
310 44.2 46.95 0 0
315 49.1 51.95 0 0
320 54.2 56.95 0 0
325 59.1 61.95 0 0
330 64.2 66.95 0 0
335 69.1 71.95 0 0
340 74.2 76.95 0 0
345 79.1 81.95 0 0
350 84.2 86.95 0 0
355 89.1 91.95 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 58.4 61.35 60.15 7
210 53.5 56.35 54.23 7
215 48.5 51.35 0 0
220 43.5 46.35 0 0
225 38.5 41.35 40.9 4
230 33.55 36.4 29.79 18
235 28.6 31.45 25 19
240 23.6 26.55 0 0
242.5 21 24.1 18.37 1
245 18.85 21.7 0 0
247.5 16.1 19.3 17.9 1
250 13.8 16.45 11.68 23
252.5 11.6 14.7 9.75 1
255 9.9 12.4 10.12 120
257.5 8.25 8.75 8.2 59
260 6.25 6.9 6.95 220
262.5 4.55 5.25 5.4 109
265 3.15 3.75 3.9 229
267.5 2.06 2.58 2.54 172
270 1.23 1.65 1.67 375
272.5 0.63 1.04 1.02 105
275 0.35 0.68 0.51 287
277.5 0.28 0.37 0.36 72
280 0.14 0.25 0.17 766
282.5 0 0.2 0.13 61
285 0 0.37 0.06 102
287.5 0 0.05 0.08 121
290 0.02 0.04 0.02 181
292.5 0 0.38 0.78 1
295 0 0.67 0.04 24
297.5 0 0.67 0 0
300 0 0.01 0.01 41
305 0 0.72 1.12 1
310 0 0.72 1.07 1
315 0 0.72 0 0
320 0 0.72 0 0
325 0 0.72 0 0
330 0 0.72 0 0
335 0 0.72 0 0
340 0 0.13 0 0
345 0 0.72 0 0
350 0 0.02 0.01 13

Puts

Strike Bid Ask Last Price Open Interest
205 0 0.62 0.01 271
210 0 0.31 0.11 2
215 0 0.48 0.09 31
220 0 0.16 0.07 283
225 0 0.27 0.16 5
230 0 0.33 0.05 2
235 0 0.46 0.23 129
240 0 0.57 0.25 143
242.5 0 0.33 0.28 27
245 0.28 0.4 0.28 60
247.5 0.29 0.69 0.5 52
250 0.41 0.86 0.88 447
252.5 0.62 1.13 0.9 66
255 1 1.33 1.08 172
257.5 1.27 1.76 1.47 169
260 1.91 2.39 1.96 293
262.5 2.49 3.2 2.91 56
265 3.5 4.35 3.59 113
267.5 4.9 5.65 5.45 71
270 6.65 7.3 6.67 82
272.5 7 9.9 9.1 13
275 9.4 12.2 11.46 11
277.5 11.45 14.65 18.61 2
280 13.85 17.05 24.04 6
282.5 16.3 19.15 0 0
285 18.8 21.7 8.25 0
287.5 21.3 24.35 9.68 0
290 23.8 26.75 17.4 0
292.5 26.3 29.25 0 0
295 28.8 31.95 0 0
297.5 31.3 34.25 0 0
300 33.8 36.75 0 0
305 38.8 41.75 0 0
310 43.8 47.25 0 0
315 48.8 51.9 0 0
320 53.8 56.95 0 0
325 58.8 61.95 0 0
330 63.8 66.95 0 0
335 68.8 72.2 0 0
340 73.8 76.95 0 0
345 78.8 81.75 0 0
350 83.8 86.75 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 152.65 156.35 0 0
120 143.45 146.35 141.6 0
125 137.8 141.35 0 0
130 132.7 136.35 0 0
135 128.15 131.35 0 0
140 123.5 126.35 0 0
145 118.45 121.35 0 0
150 112.85 116.4 114.81 1
155 107.85 111.4 0 0
160 102.9 106.4 0 0
165 97.85 101.4 0 0
170 93.2 96.4 89.85 1
175 88.4 91.4 91 2
180 83.5 86.4 0 0
185 78.55 81.4 79.91 4
190 73.25 76.45 84.98 3
195 68.7 70.75 69.15 1
200 63.55 66.45 77.97 218
205 58.6 61.45 70.65 15
210 53.6 56.15 68.72 15
215 48.7 51.5 43.8 22
220 43.7 45.7 44.78 86
225 38.9 41.5 40.1 40
230 33.95 36.45 36.08 261
232.5 31.4 34.05 0 0
235 29.05 31.45 28.56 174
237.5 26.8 28.9 0 0
240 24.55 26.2 25.04 245
242.5 22.25 23.3 22.13 10
245 19.95 20.7 20.65 295
247.5 17.7 18.4 18.6 74
250 15.35 15.8 14.92 817
252.5 13.05 13.85 12.75 128
255 11.1 11.45 11.15 7019
257.5 9.05 9.7 9.95 481
260 7.25 7.5 7.35 17631
262.5 5.55 5.9 6.25 1341
265 4.15 4.3 4.3 4878
267.5 2.92 3.1 3.22 1241
270 2.05 2.13 2.1 6722
272.5 1.29 1.42 1.4 1379
275 0.86 0.93 0.94 9654
277.5 0.53 0.58 0.6 1704
280 0.34 0.37 0.38 25608
282.5 0.22 0.23 0.24 1089
285 0.14 0.16 0.15 5307
287.5 0.09 0.11 0.09 762
290 0.06 0.07 0.06 2576
292.5 0.03 0.06 0.05 646
295 0.02 0.05 0.03 5785
297.5 0.01 0.06 0.03 466
300 0.02 0.03 0.03 3396
302.5 0 0.1 0.01 525
305 0 0.05 0.02 1332
310 0 0.01 0.01 716
315 0 0.05 0.02 225
320 0 0.01 0.01 60
325 0 0.01 0.02 113
330 0 0.01 0.01 4
335 0 0.5 0.02 60
340 0 0.5 0.01 53
345 0 0.51 0 0
350 0 0.51 0.06 10
355 0 0.51 0 0
360 0 0.51 0.01 0
365 0 0.51 0 0
370 0 0.01 0 0
375 0 0.51 0 0
380 0 0.51 0.01 28
385 0 0.51 0.01 0
390 0 0.51 0.01 9
395 0 0.51 0 0
400 0 0.02 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0.01 9001
120 0 0.21 0.01 2250
125 0 0.21 0 0
130 0 0.48 0 0
135 0 0.49 0.05 1
140 0 0.38 0.07 1
145 0 0.51 0.04 5
150 0 0.51 0.03 11
155 0 0.51 0.04 11
160 0 0.51 0.63 4
165 0 0.49 0.1 2
170 0 0.02 0.02 324
175 0 0.01 0.01 447
180 0 0.01 0.1 79
185 0 0.42 0.02 130
190 0 0.28 0.02 112
195 0.01 0.03 0.02 183
200 0.01 0.15 0.03 434
205 0.02 0.17 0.09 203
210 0.03 0.19 0.04 709
215 0.04 0.06 0.04 578
220 0.06 0.09 0.05 1954
225 0.1 0.11 0.08 533
230 0.15 0.17 0.15 3120
232.5 0.18 0.2 0.19 114
235 0.23 0.25 0.23 1939
237.5 0.29 0.31 0.31 72
240 0.37 0.39 0.38 2078
242.5 0.46 0.49 0.47 224
245 0.57 0.62 0.53 1758
247.5 0.75 0.79 0.73 244
250 0.93 1.01 0.89 3459
252.5 1.15 1.38 1.15 611
255 1.58 1.69 1.57 3615
257.5 2.01 2.26 1.85 579
260 2.71 2.87 2.69 2670
262.5 3.55 3.75 3.6 1053
265 4.6 4.75 4.55 4613
267.5 5.9 6.1 5.38 352
270 7.45 7.65 7.1 2301
272.5 8.85 9.45 8.6 518
275 11.2 11.5 10.55 1338
277.5 13.15 13.95 14.32 704
280 15.45 16.1 15 655
282.5 17.55 18.8 17.55 64
285 19.95 21.2 19.99 198
287.5 21.7 24.65 12.8 0
290 24.3 26.65 29.7 0
292.5 26.75 29.45 30.45 1
295 29.25 32 22.31 0
297.5 31.75 34.5 0 0
300 34.3 36.9 37 10
302.5 36.75 39.35 27.15 0
305 39.25 41.95 40 0
310 44.3 46.65 54 7
315 49.25 51.95 58.51 0
320 54.3 56.65 0 0
325 59.25 61.95 0 0
330 64.3 66.9 0 0
335 69.25 71.95 0 0
340 74.3 76.9 0 0
345 79.25 81.9 0 0
350 84.3 86.9 0 0
355 89.25 91.95 0 0
360 94.3 96.9 0 0
365 99.25 101.95 0 0
370 104.3 106.9 0 0
375 109.25 111.9 0 0
380 114.3 116.9 0 0
385 119.25 121.9 0 0
390 124.3 126.65 0 0
395 129.95 131.45 131.35 0
400 134.95 136.45 136.33 1

Expiration: 2026-03-02

Calls

Strike Bid Ask Last Price Open Interest
190 73.65 76.45 73.25 29
195 68.6 71.45 0 0
200 63.55 66.5 0 0
205 58.55 61.5 0 0
210 53.65 56.55 0 0
215 48.7 51.5 0 0
220 43.75 46.6 0 0
225 38.8 41.65 0 0
230 33.45 36.7 0 0
235 28.65 31.8 0 0
240 24 26.15 26.77 3
245 19.45 21.2 20.96 0
250 15.2 16.45 15.48 10
255 11.3 11.55 11.6 14
260 7.25 8.35 8 44
265 4.45 4.65 4.65 124
270 2.27 2.42 2.44 157
275 1 1.13 1.1 152
280 0.41 0.5 0.5 241
285 0.16 0.24 0.22 228
290 0.07 0.13 0.1 13
295 0.01 0.07 0.05 123
300 0 0.06 0.05 17
305 0.02 0.05 0.02 0
310 0 0.05 0 0
315 0 0.84 0 0
320 0 1.95 0 0
325 0 1.94 0 0
330 0 1.94 0 0
335 0 1.94 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.13 0.05 6
195 0 0.06 0 0
200 0 0.07 0 0
205 0.01 0.08 0 0
210 0.02 0.09 0 0
215 0.04 0.1 0.09 0
220 0.06 0.12 0.19 8
225 0.1 0.17 0.13 2
230 0.17 0.23 0.2 37
235 0.27 0.33 0.31 5
240 0.43 0.51 0.36 55
245 0.69 0.77 0.69 48
250 1.11 1.21 1.23 84
255 1.71 1.97 1.87 113
260 3 3.15 3.08 49
265 4.75 5.1 4.55 59
270 6.8 7.95 7.15 12
275 10.95 12.3 12.25 3
280 14.05 16.25 18 1
285 18.8 22.1 0 0
290 23.8 26.95 0 0
295 28.75 31.95 0 0
300 33.8 36.9 0 0
305 38.8 42 0 0
310 43.8 46.95 0 0
315 48.8 52 0 0
320 53.8 56.95 0 0
325 58.8 62 0 0
330 63.8 66.95 0 0
335 68.8 71.95 0 0

Expiration: 2026-03-04

Calls

Strike Bid Ask Last Price Open Interest
190 73.6 76.5 0 0
195 68.6 71.55 0 0
200 63.6 66.55 0 0
205 58.75 61.6 0 0
210 53.75 56.6 0 0
215 48.8 51.65 0 0
220 43.85 46.7 0 0
225 38.45 41.75 0 0
230 33.7 36.85 30.02 1
235 29.1 32.05 0 0
240 24.4 26.3 0 0
245 19.95 21.35 21.67 5
250 15.55 16.75 17.02 1
255 11.8 12.05 12.62 4
260 7.45 8.95 8.9 199
265 5.05 5.25 4.75 41
270 2.76 2.93 3.1 102
275 1.35 1.48 1.59 114
280 0.6 0.71 0.68 33
285 0.26 0.35 0.32 16
290 0.1 0.19 0.17 6
295 0.04 0.07 0.08 41
300 0 0.06 0.04 12
305 0 0.06 0 0
310 0 0.05 0 0
315 0 0.25 0 0
320 0 1.95 0 0
325 0 1.95 0 0
330 0 1.94 0 0
335 0 1.94 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.07 0.05 1
195 0 0.07 0.03 0
200 0.01 0.08 0 0
205 0.02 0.1 0.08 13
210 0.04 0.11 0 0
215 0.07 0.14 0.2 2
220 0.11 0.18 0.12 7
225 0.17 0.24 0.2 7
230 0.26 0.32 0.28 2
235 0.39 0.45 0.39 2
240 0.59 0.66 0.57 8
245 0.91 1.01 0.85 24
250 1.42 1.54 1.32 31
255 2.22 2.35 2.36 24
260 3.45 3.7 3.4 51
265 4.75 5.6 5.6 5
270 8.1 8.35 8.1 4
275 11.7 12.4 10.67 1
280 14.2 16.5 0 0
285 18.8 21.75 0 0
290 23.8 26.75 0 0
295 28.8 31.85 0 0
300 33.8 36.75 0 0
305 38.8 41.75 0 0
310 43.8 46.9 0 0
315 48.8 51.95 0 0
320 53.8 56.95 0 0
325 58.8 61.95 0 0
330 63.8 66.95 0 0
335 68.8 71.9 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 153.55 156.4 146.3 2
120 143.5 146.45 0 0
125 138.5 141.45 131.06 1
130 133.5 136.45 0 0
135 128.55 131.45 120.91 1
140 123.55 126.45 0 0
145 118.6 121.5 115.27 2
150 113.55 116.5 99.02 1
155 108.65 111.5 0 0
160 103.65 106.5 0 0
165 98.6 101.55 99.65 1
170 93.6 96.55 0 0
175 88.7 91.55 83.69 2
180 83.7 86.55 84.8 1
185 78.75 81.6 75.55 1
190 73.75 76.6 74 1
195 68.45 71.25 69.27 2
200 63.8 66.65 62.9 32
205 58.85 61.7 56.88 1
210 53.55 56.35 56.17 34
215 48.95 51.75 50.65 6
220 43.95 46.85 44.9 33
225 39.05 41.85 32 10
230 34.4 36.7 34.61 42
232.5 31.6 34.25 33.68 2
235 29.5 31.15 31.36 88
237.5 27.35 28.7 28.45 3
240 25.2 26.1 25.15 95
242.5 22.8 23.8 22.12 0
245 20.65 21.45 20.68 131
247.5 18.3 19.2 19.56 10
250 16.35 17 16.2 521
252.5 14.3 15.05 13.85 27
255 12.3 12.7 12.14 887
257.5 10.45 10.75 10.25 62
260 8.65 9 8.85 1683
262.5 6.8 7.45 7.8 239
265 5.6 5.75 6.25 1713
267.5 4.35 4.5 4.75 220
270 3.3 3.4 3.35 3351
272.5 2.38 2.54 2.56 166
275 1.74 1.83 1.84 4365
277.5 1.23 1.31 1.3 279
280 0.85 0.89 0.95 6458
282.5 0.59 0.62 0.64 353
285 0.41 0.43 0.44 5911
290 0.2 0.22 0.23 4660
295 0.1 0.12 0.11 3773
300 0.05 0.08 0.07 5272
305 0.03 0.05 0.04 1614
310 0.01 0.05 0.01 843
315 0 0.21 0.05 474
320 0 0.12 0.02 399
325 0.01 0.02 0.02 215
330 0.01 0.07 0.04 298
335 0 0.52 0.01 30
340 0 0.66 0.01 0
345 0 0.65 0 0
350 0 0.64 0.03 170
355 0 0.63 0 0
360 0 0.62 0.01 1
365 0 0.61 0 0
370 0 0.6 0 0
375 0 0.59 0 0
380 0 0.85 0 0
385 0 0.78 0 0
390 0 0.82 0 0
395 0 0.77 0 0
400 0 0.09 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.7 0.01 29
120 0 0.01 0.01 14
125 0 0.12 0.03 80
130 0 0.55 0.01 94
135 0 0.56 0.01 43
140 0 0.54 0.01 56
145 0.01 0.04 0.02 49
150 0 0.53 0.02 54
155 0.01 0.38 0.05 23
160 0 0.64 0.02 23
165 0.01 0.28 0.07 71
170 0 0.42 0.03 26
175 0.01 0.29 0.03 57
180 0.01 0.2 0.04 255
185 0.01 0.44 0.06 82
190 0.02 0.16 0.03 17
195 0.04 0.2 0.08 348
200 0.05 0.26 0.07 1008
205 0.07 0.1 0.08 208
210 0.1 0.13 0.09 449
215 0.14 0.17 0.15 255
220 0.2 0.22 0.18 634
225 0.27 0.3 0.25 699
230 0.38 0.41 0.42 421
232.5 0.46 0.51 0.42 32
235 0.55 0.58 0.52 1108
237.5 0.66 0.73 0.5 71
240 0.76 0.86 0.74 1057
242.5 0.96 1.04 0.82 25
245 1.14 1.23 1.12 3285
247.5 1.39 1.52 1.5 43
250 1.72 1.84 1.62 993
252.5 2.08 2.22 2 34
255 2.61 2.76 2.58 866
257.5 3.2 3.45 3.15 78
260 3.95 4.1 3.67 1017
262.5 4.8 5 4.85 368
265 5.85 6.05 5.55 979
267.5 6.95 7.35 7.4 12
270 8.5 8.75 8 1292
272.5 10.15 10.4 9.45 24
275 11.45 12.2 11.2 3126
277.5 13.6 14.3 12.95 1
280 15.8 16.65 14.55 164
282.5 18 18.8 17.42 0
285 19.9 22 22.13 30
290 24.15 26.25 26.32 7
295 29.05 31.9 31.4 0
300 34.15 36.95 39.37 0
305 39.05 42.45 39.5 0
310 44.15 46.95 54.05 0
315 49.05 51.95 0 0
320 54.15 56.95 0 0
325 59.05 61.95 0 0
330 64.15 66.95 0 0
335 69.05 72.35 0 0
340 74.15 76.9 0 0
345 79.05 81.95 0 0
350 84.15 86.95 0 0
355 89.05 92.35 0 0
360 94.15 97 0 0
365 99.05 101.95 0 0
370 104.15 107 0 0
375 109.05 111.95 0 0
380 114.15 116.95 0 0
385 119.05 121.95 0 0
390 124.15 127 0 0
395 129.05 131.85 0 0
400 134.15 136.9 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 153.35 156.5 0 0
120 143.6 146.55 0 0
125 138.4 141.55 0 0
130 133.35 136.55 0 0
135 128.7 131.55 0 0
140 123.7 126.6 0 0
145 118.75 121.6 0 0
150 113.7 116.6 0 0
155 108.7 111.65 0 0
160 103.8 106.65 0 0
165 98.8 101.65 0 0
170 93.85 96.7 90.15 1
175 88.8 91.7 0 0
180 83.9 86.75 0 0
185 78.95 81.75 0 0
190 74 76.8 69.87 0
195 69 71.85 70.1 0
200 64.05 66.9 61.55 7
205 59.1 61.1 52.19 1
210 54.8 56.25 56.65 11
215 49.25 52.1 45.55 4
220 44.35 47.2 37.53 4
225 39.4 42.25 42.15 6
230 34.8 36.5 37.55 43
235 30.6 31.45 31.65 12
240 25.8 26.75 22.75 82
245 21.55 22.25 22.15 101
250 17.3 18 17.29 203
255 13.35 14.55 13.95 337
260 9.55 10 9.85 584
265 6.75 6.95 7.45 1596
270 4.35 4.5 4.7 1293
275 2.6 2.73 2.76 4066
280 1.45 1.5 1.5 3129
285 0.78 0.82 0.89 1632
290 0.44 0.46 0.49 2377
295 0.24 0.27 0.24 2615
300 0.15 0.17 0.16 2070
305 0.09 0.1 0.1 573
310 0.05 0.08 0.09 347
315 0.02 0.08 0.06 933
320 0.04 0.14 0.05 656
325 0 0.58 0.06 122
330 0 0.15 0.06 9
335 0 0.1 0.03 2
340 0.01 0.51 0.09 83
345 0 0.76 0 0
350 0 0.78 0 0
355 0 0.8 0.03 1
360 0 0.78 0 0
365 0 0.77 0 0
370 0 0.76 0.02 1
375 0 0.75 0 0
380 0 0.74 0 0
385 0 0.73 0 0
390 0 0.72 0 0
395 0 0.71 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0.01 0.02 0.08 4
120 0.01 0.59 0.1 14
125 0 0.88 0 0
130 0 0.89 0 0
135 0 0.88 0 0
140 0 0.73 0 0
145 0 0.74 0.03 13
150 0 0.74 0.03 34
155 0 0.69 0.03 10
160 0 0.3 0.02 33
165 0.01 0.33 0.1 23
170 0.01 0.47 0.05 18
175 0.02 0.35 0.09 5
180 0.03 0.47 0.09 78
185 0.05 0.33 0.11 17
190 0.07 0.14 0.17 18
195 0.08 0.13 0.21 22
200 0.13 0.15 0.11 174
205 0.17 0.2 0.18 106
210 0.22 0.25 0.21 411
215 0.29 0.32 0.26 281
220 0.38 0.41 0.39 850
225 0.49 0.53 0.41 612
230 0.66 0.7 0.68 246
235 0.9 0.94 0.97 599
240 1.24 1.29 1.33 869
245 1.63 1.8 1.82 596
250 2.45 2.52 2.6 589
255 3.45 3.6 3.37 743
260 4.9 5.05 4.55 991
265 6.8 7 6.43 592
270 9.4 9.6 8.8 564
275 11.7 12.9 11.6 644
280 16.25 16.8 21.25 473
285 20.6 21.4 21.55 42
290 24.25 26.25 33.76 17
295 28.85 31.6 35 0
300 34 36.55 34.65 0
305 38.9 41.65 0 0
310 44 46.55 49.05 1
315 48.9 51.9 0 0
320 54 57.1 0 0
325 58.9 61.95 0 0
330 64 67.1 0 0
335 68.9 72.15 0 0
340 74 77.1 0 0
345 78.9 81.9 0 0
350 84 87 0 0
355 88.9 91.65 0 0
360 94 97.1 0 0
365 98.9 102.2 0 0
370 104 107.1 0 0
375 108.9 112.15 0 0
380 114 117.1 0 0
385 118.9 121.95 0 0
390 124 127.1 0 0
395 128.9 131.85 0 0
400 134 137.1 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 173.05 176.55 172.28 63
95 168.1 171.55 165.52 1
100 163.4 166.55 173.86 49
105 157.85 161.6 143.15 27
110 153.65 156.6 148.47 354
115 147.95 151.6 143.83 191
120 143.7 146.65 143.3 57
125 138.75 141.65 147.5 111
130 133.75 136.7 126.91 79
135 128.85 131.7 127.22 277
140 123.85 126.7 135.81 157
145 118.8 121.75 129.48 245
150 113.95 116.75 112.51 491
155 108.85 111.8 118.4 207
160 103.95 106.8 106.03 504
165 98.9 101.85 94.85 257
170 94.1 96.2 109.43 743
175 89.05 91.9 90.75 365
180 84 86.95 79.66 551
185 79.15 81.35 81.85 965
190 74.1 77.05 76.49 648
195 69.3 71.45 71.06 1582
200 64.35 66.4 66.16 6582
205 59.4 61.3 60.65 144
210 54.65 56.4 54.6 4343
215 49.8 51.45 51.32 1569
220 44.95 46.45 46.72 5082
225 40.1 41.65 40.13 495
230 35.95 36.5 36.9 5718
235 31.15 31.75 31.82 982
240 26.65 27.1 26.19 11150
245 22.3 22.65 22.99 2680
250 18.1 18.5 18.9 13802
255 14.3 14.65 14.99 4434
260 10.85 11.05 11.5 27296
265 7.8 8 8 7417
270 5.35 5.45 5.48 22587
275 3.45 3.55 3.52 27966
280 2.11 2.17 2.17 68370
285 1.25 1.28 1.26 28320
290 0.73 0.77 0.75 29149
295 0.44 0.46 0.47 12494
300 0.27 0.29 0.3 56479
305 0.18 0.2 0.2 15965
310 0.12 0.14 0.14 36177
315 0.08 0.1 0.09 2040
320 0.06 0.08 0.06 12298
325 0.05 0.07 0.06 976
330 0.03 0.06 0.04 3294
335 0.03 0.05 0.04 217
340 0.01 0.05 0.02 1821
345 0.02 0.05 0.04 418
350 0.01 0.02 0.02 4836
355 0 0.05 0.01 115
360 0.01 0.03 0.02 2862
370 0.01 0.02 0.01 16570
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0 0.03 0.01 2220
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.01 0.01 1551

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.01 0.01 1699
95 0 0.46 0.04 260
100 0 0.03 0.02 941
105 0 0.18 0.02 536
110 0 0.49 0.03 511
115 0 0.5 0.03 498
120 0 0.14 0.03 813
125 0.01 0.29 0.06 1289
130 0 0.03 0.03 382
135 0.01 0.11 0.06 1012
140 0.02 0.05 0.03 1674
145 0.01 0.28 0.04 1240
150 0.02 0.09 0.04 2676
155 0.03 0.31 0.11 3187
160 0.03 0.11 0.07 5310
165 0.05 0.19 0.06 3950
170 0.06 0.18 0.06 9804
175 0.08 0.15 0.08 5881
180 0.1 0.11 0.11 5161
185 0.12 0.14 0.1 5274
190 0.15 0.17 0.16 6471
195 0.19 0.21 0.17 6309
200 0.24 0.26 0.24 10250
205 0.3 0.32 0.25 1464
210 0.38 0.4 0.39 13519
215 0.47 0.5 0.45 3479
220 0.6 0.61 0.58 17948
225 0.76 0.79 0.75 3962
230 0.98 1.02 0.99 14512
235 1.29 1.33 1.22 7052
240 1.71 1.76 1.72 18522
245 2.26 2.36 2.3 8397
250 3.1 3.2 3.15 21370
255 4.2 4.35 4.15 11711
260 5.7 5.85 5.7 19963
265 7.65 7.85 7.75 4546
270 10.2 10.4 10.1 9249
275 13.3 13.55 12.75 3190
280 16.75 17.3 16.35 4081
285 20.8 21.55 20.71 359
290 25.4 26.3 24.73 832
295 29.35 32.1 30.11 161
300 35 36.4 36.62 100
305 39.25 41.95 39.69 0
310 44.3 46.6 46.95 3
315 49.25 51.95 0 0
320 54.3 56.6 45.9 0
325 59.25 61.95 67.1 0
330 64.3 66.6 55.5 0
335 69.25 71.9 0 0
340 74.3 76.6 59.48 0
345 79.25 81.9 0 0
350 84.3 86.6 102.18 0
355 89.25 91.9 0 0
360 94.3 96.6 92.47 0
370 104.3 106.6 0 0
380 114.3 116.6 0 0
390 124.3 126.9 0 0
400 134.3 136.9 0 0
410 144.3 146.9 0 0
420 154.3 156.9 0 0
430 164.3 166.6 0 0
440 174.3 176.6 175.05 0
450 184.3 186.6 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 152.95 156.75 0 0
120 143.6 146.8 0 0
125 138.6 141.8 0 0
130 133.3 136.85 0 0
135 128.25 131.85 0 0
140 123.3 126.9 0 0
145 118.7 121.9 0 0
150 113.7 116.95 0 0
155 108.75 112 0 0
160 103.8 107 0 0
165 98.55 102.05 0 0
170 94.1 97.1 0 0
175 89.15 92.15 84.75 2
180 84.2 87.2 0 0
185 79.25 82.25 0 0
190 74.35 77.3 70.28 11
195 69.4 72.4 0 0
200 64.5 67.45 62 3
205 59.6 62.55 0 0
210 54.7 57.7 62.1 1
215 50.05 52.8 51.75 10
220 44.75 46.95 44.35 36
225 40.3 42.5 36.36 8
230 35.6 37.35 29.41 10
235 31.45 32.75 32.75 28
240 26.95 28.25 26.98 51
245 22.7 23.9 23.82 13
250 18.85 19.75 18.64 18
255 15.1 15.45 15.3 92
260 11.65 12 12.46 317
265 8.7 8.95 8.92 413
270 6.15 6.4 6.42 620
275 4.2 4.4 4.5 638
280 2.7 2.9 3.01 1012
285 1.71 1.87 1.91 1801
290 1.08 1.17 1.04 768
295 0.62 0.75 0.66 195
300 0.41 0.45 0.44 1151
305 0.23 0.33 0.27 1540
310 0.14 0.22 0.21 70
315 0.08 0.19 0.12 215
320 0.03 0.1 0.1 48
325 0.01 0.12 0.09 168
330 0.01 0.06 0.05 12
335 0.01 0.09 0.05 3
340 0.01 0.08 0.05 10
345 0 0.08 0.11 1
350 0 0.07 0.06 4
355 0 0.86 0 0
360 0 0.88 0 0
365 0 1.05 0 0
370 0 1.06 0 0
375 0 1.06 0 0
380 0 1.06 0 0
385 0 1.06 0 0
390 0 1.06 0 0
395 0 1.06 0 0
400 0 1.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.01 0 0
120 0 0.98 0 0
125 0 0.95 0 0
130 0 0.92 0 0
135 0 0.89 0 0
140 0 0.85 0 0
145 0 0.6 0.05 50
150 0 0.1 0.05 9
155 0 0.63 0.05 6
160 0 0.12 0.11 2
165 0.03 0.13 0 0
170 0.05 0.15 0 0
175 0.07 0.16 0 0
180 0.12 0.19 0.14 20
185 0.12 0.23 0.18 13
190 0.16 0.27 0.25 35
195 0.25 0.33 0.23 23
200 0.29 0.39 0.38 41
205 0.36 0.46 0.4 23
210 0.44 0.57 0.57 492
215 0.57 0.69 0.72 33
220 0.73 0.82 0.78 383
225 0.93 1.1 1.02 121
230 1.2 1.36 1.36 122
235 1.57 1.71 1.74 245
240 2.06 2.21 2.24 336
245 2.73 2.93 2.89 412
250 3.6 3.85 3.55 287
255 4.85 5.05 4.8 245
260 6.35 6.6 6.12 1610
265 8.35 8.65 8.35 242
270 10.85 11.15 10.35 499
275 13.85 14.2 13.6 113
280 17.05 17.85 16.46 85
285 21.05 22.15 22.88 242
290 25.45 26.6 30.3 49
295 28.9 32.1 35 43
300 33.8 36.75 34.62 5
305 38.8 41.75 42.73 0
310 43.8 46.75 48.19 0
315 48.8 51.75 41.2 0
320 53.8 56.75 0 0
325 58.8 61.75 0 0
330 63.8 66.95 0 0
335 68.8 71.95 0 0
340 73.8 76.95 0 0
345 78.8 81.95 0 0
350 83.8 86.95 0 0
355 88.8 91.95 0 0
360 93.8 96.95 0 0
365 98.8 101.95 0 0
370 103.8 106.95 0 0
375 108.8 111.95 0 0
380 113.8 116.95 0 0
385 118.8 121.95 0 0
390 123.8 126.95 0 0
395 128.8 131.95 0 0
400 133.8 136.95 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 153.65 156.95 146.9 0
120 143.65 147 0 0
125 138.75 142 0 0
130 133.75 137.05 0 0
135 128.3 132.05 0 0
140 123.35 127.1 0 0
145 118.9 122.15 0 0
150 113.75 117.2 0 0
155 108.7 112.2 0 0
160 103.95 107.25 0 0
165 99.05 102.3 0 0
170 93.4 97.4 0 0
175 89.3 92.4 0 0
180 84.4 87.45 0 0
185 79.45 82.55 0 0
190 74.6 77.6 70.5 1
195 69.6 72.7 0 0
200 64.75 67.8 0 0
205 59.8 62.9 0 0
210 54.95 58.05 48.32 2
215 50.2 53.25 0 0
220 45.4 48.4 46.7 23
225 40.65 43.75 42.85 7
230 36 38.75 38.13 7
235 31.05 34.55 33.1 26
240 26.55 29.55 28.59 2
245 22.6 25.85 23.9 3
250 19.2 20.35 19.5 7
255 15.5 16.55 15.64 267
260 12.1 13.1 12.35 137
265 9.1 10.1 9.33 62
270 6.55 7.4 6.85 580
275 4.5 5.45 5.28 162
280 3.05 3.85 3.3 268
285 1.8 2.5 2.02 129
290 1.19 1.6 1.4 65
295 0.64 1.28 0.91 45
300 0.4 0.66 0.61 155
305 0.12 0.69 0.37 10
310 0.02 0.54 0.26 5
315 0 0.44 0 0
320 0.02 0.37 0.14 5
325 0.01 0.31 0.22 1
330 0.02 0.45 0 0
335 0.01 0.26 0.1 4
340 0.01 0.24 0.13 10
345 0.01 0.23 0 0
350 0 0.23 0.16 1
355 0 0.22 0 0
360 0 0.38 0 0
365 0 2.09 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.07 0 0
120 0 2.13 0.03 3
125 0 2.14 0 0
130 0 2.14 0 0
135 0 2.14 0 0
140 0 2.15 0 0
145 0 1.39 0 0
150 0 0.66 0 0
155 0 0.26 0.5 1
160 0 0.28 0 0
165 0 0.45 0 0
170 0 0.47 0 0
175 0 0.35 0 0
180 0.16 0.3 0.17 44
185 0.02 0.44 0 0
190 0.06 0.5 0.16 1
195 0.11 0.58 0 0
200 0.18 0.66 0.36 485
205 0.26 0.77 0.44 3
210 0.37 0.91 0.76 2
215 0.5 1.08 1.11 23
220 0.67 1.23 0.79 24
225 0.9 1.49 1.11 46
230 1.21 1.89 1.57 59
235 1.6 2.27 2 57
240 2.14 2.92 2.41 164
245 2.85 3.7 3.3 30
250 3.75 4.7 4.45 337
255 5.15 5.8 5.75 290
260 6.6 7.6 6.8 51
265 8.6 9.55 8.7 33
270 11.05 12.05 10.55 46
275 14 15 16.91 8
280 16.8 19.1 20.36 15
285 19.8 23.05 0 0
290 24.15 27.3 27.1 1
295 28.8 31.85 31.62 3
300 33.65 37 38.05 0
305 38.6 41.95 0 0
310 43.65 46.8 0 0
315 48.65 51.8 0 0
320 53.65 56.75 0 0
325 58.65 61.8 0 0
330 63.65 66.95 0 0
335 68.6 72.4 0 0
340 73.65 76.95 0 0
345 78.65 81.75 0 0
350 83.65 86.8 0 0
355 88.6 91.75 0 0
360 93.6 97.4 0 0
365 98.65 101.95 0 0
370 103.65 107.4 0 0
375 108.65 112.35 0 0
380 113.6 117.4 0 0
385 118.65 122.15 0 0
390 123.6 127.35 0 0
395 128.65 131.95 0 0
400 133.6 137.5 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 144.15 147.05 151 14
125 138.95 142.1 123.33 6
130 134.2 137.15 147.95 145
135 129.2 131.5 139.48 1288
140 124.35 127.2 135.31 25
145 119.05 122.25 132.28 79
150 114.45 117.3 125.55 20
155 109.5 112.35 125.02 364
160 104.55 107.45 101.26 5
165 99.45 102.5 101.42 8
170 94.7 97.55 107.7 562
175 89.75 92.65 82.8 84
180 84.8 87.75 86.9 158
185 79.8 82.8 63.2 38
190 75.1 77.95 68.74 123
195 70.2 73.05 80.55 220
200 65.35 68.1 67.7 525
205 60.9 62.05 61 600
210 56.15 57.15 55.79 997
215 51.5 52.3 52.5 2687
220 46.95 47.55 48.5 3548
225 42.15 42.9 42.55 1097
230 37.7 38.3 38.15 1527
235 33.35 33.8 33.97 2316
240 29 29.45 29.5 3476
245 25 25.35 24.65 3665
250 21 21.3 21.44 5096
255 17.45 17.8 17.67 3305
260 14.05 14.85 14.44 14077
265 11.1 11.3 11.35 4390
270 8.55 8.7 8.6 6841
275 6.35 6.5 6.85 11219
280 4.6 4.75 4.65 10983
285 3.25 3.35 3.3 11806
290 2.27 2.33 2.44 10281
295 1.56 1.61 1.58 8887
300 1.07 1.11 1.1 38387
305 0.74 0.78 0.77 9028
310 0.52 0.55 0.53 5018
315 0.37 0.4 0.4 3605
320 0.26 0.29 0.28 9893
325 0.19 0.22 0.2 6591
330 0.14 0.17 0.15 4919
335 0.1 0.13 0.11 893
340 0.07 0.1 0.1 2032
345 0.05 0.08 0.08 109
350 0.05 0.07 0.06 4922
360 0.02 0.04 0.02 1647
370 0.02 0.04 0.02 1879
380 0.01 0.1 0.03 1460
390 0 0.1 0.03 431
400 0 0.02 0.02 13189
410 0 0.59 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.01 0.01 1171

Puts

Strike Bid Ask Last Price Open Interest
120 0.02 0.05 0.04 1531
125 0.02 0.26 0.1 1053
130 0.03 0.13 0.08 688
135 0.04 0.26 0.05 105
140 0.05 0.27 0.07 223
145 0.06 0.09 0.11 148
150 0.08 0.09 0.08 2783
155 0.1 0.12 0.13 198
160 0.13 0.14 0.15 183
165 0.15 0.19 0.22 144
170 0.19 0.22 0.22 287
175 0.23 0.27 0.25 461
180 0.3 0.32 0.3 620
185 0.34 0.39 0.48 372
190 0.44 0.46 0.39 1278
195 0.53 0.56 0.52 1589
200 0.64 0.67 0.63 6516
205 0.78 0.81 0.78 1828
210 0.94 0.98 0.93 2363
215 1.15 1.19 1.2 6022
220 1.4 1.45 1.37 4190
225 1.73 1.77 1.68 9042
230 2.1 2.19 2.21 8072
235 2.66 2.71 2.57 9679
240 3.3 3.4 3.25 9623
245 4.15 4.3 4.3 10229
250 5.2 5.35 5.25 9068
255 6.55 6.7 6.35 8792
260 8.2 8.35 7.91 7166
265 10.2 10.4 10.1 2626
270 12.65 12.85 13.1 2288
275 15.5 15.7 15.05 2844
280 18.75 19.05 19.35 1628
285 22.15 22.85 23.3 837
290 26.3 26.95 27.25 605
295 30.6 31.5 36.15 495
300 35.25 36.25 35.5 408
305 39 41.95 43.67 5
310 44.05 46.95 49.83 1
315 49 51.85 51.85 0
320 54.1 56.95 63.88 3
325 59 61.55 51.65 0
330 64.1 66.85 51.46 0
335 69 71.95 87.7 0
340 74.1 76.95 61.08 0
345 79 81.55 0 0
350 84.1 86.95 83.63 1
360 94.1 96.95 96.87 0
370 104.1 106.95 0 0
380 114.1 116.95 0 0
390 124.1 126.95 0 0
400 134.1 136.95 0 0
410 144.1 146.95 0 0
420 154.1 156.95 0 0
430 164.1 166.95 0 0
440 174.1 176.95 166.6 0
450 184.05 186.95 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 258.15 261.3 257.84 9
10 253.2 256.35 256.5 10
15 248.25 251.4 246.63 3
20 242.8 246.45 242.21 14
25 237.95 241.45 0 0
30 233.3 236.5 243.47 0
35 227.9 231.55 242.1 3
40 222.95 226.6 223.13 1
45 218.5 221.65 232.19 1
50 213.3 216.7 225.41 2
60 203.65 206.8 215.3 20
70 193.75 196.9 197.84 2
80 183.3 187 198.78 1
85 179.15 182.05 192.67 2
90 173.9 177.1 188.71 35
95 168.55 172.15 182.69 2
100 164.15 167.2 156.8 20
105 159.2 162.25 143.82 3
110 154.4 157.3 167.04 5
115 149.2 152.35 162.1 4
120 144.25 147.4 142 32
125 139.5 142.45 151.61 103
130 134.65 137.5 127.5 144
135 129.7 132.6 135.16 13
140 124.8 127.65 135.31 88
145 119.85 122.7 131.82 23
150 114.95 117.8 112.65 110
155 109.95 112.9 106.55 486
160 104.95 108 101.5 87
165 100.2 102.65 102.25 462
170 95.15 98.2 105.82 16
175 90.5 93.35 89.4 139
180 85.65 88.5 81.52 109
185 80.8 83.65 95.02 136
190 75.95 78.8 77.46 51
195 71.15 74.05 68.99 188
200 66.55 68.25 67.68 522
205 61.75 63.6 60 70
210 57.75 58.4 59.25 900
215 53 53.9 49.26 303
220 48.6 49.2 49.75 1326
225 44.2 44.9 37.5 191
230 39.85 40.35 40.62 1511
235 35.7 36.15 35.35 2118
240 31.65 32.05 32.43 41121
245 27.8 28.2 28.12 1666
250 24.05 24.35 25.1 6347
255 20.45 20.95 21.26 4112
260 17.45 17.7 17.85 5205
265 14.55 14.75 14.85 3373
270 12 12.1 12.45 5031
275 9.65 9.8 10.2 3210
280 7.7 7.85 7.93 5342
285 6.05 6.2 6.13 30610
290 4.7 4.8 4.85 17776
295 3.6 3.7 3.72 12714
300 2.77 2.84 2.9 15829
305 2.11 2.17 2.16 1944
310 1.6 1.66 1.62 10124
315 1.21 1.27 1.33 1059
320 0.92 0.97 0.97 9582
325 0.7 0.75 0.75 1486
330 0.54 0.57 0.55 2646
335 0.41 0.45 0.37 1353
340 0.31 0.35 0.33 2077
345 0.24 0.28 0.25 960
350 0.18 0.22 0.2 13932
360 0.1 0.14 0.11 904
370 0.05 0.09 0.06 2593
380 0.03 0.06 0.06 961
390 0.02 0.08 0.05 1656
400 0.02 0.13 0.03 6872
410 0 0.23 0.02 409
420 0 0.22 0.03 141
430 0 0.22 0.01 139
440 0 0.22 0.01 95
450 0 0.01 0.01 1876

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 0.21 0.02 1047
15 0 0.22 0.01 3
20 0 0.22 0.01 1
25 0 0.22 0.01 2
30 0 0.22 0.01 51
35 0 0.41 0.01 66
40 0 0.22 0.01 145
45 0 0.22 0.01 48
50 0 0.22 0.01 1024
60 0 0.22 0.01 110
70 0 0.42 0.01 77
80 0 0.23 0.03 13
85 0 0.48 0.11 22
90 0 0.23 0.1 6
95 0.01 0.24 0.03 15
100 0.01 0.24 0.03 144
105 0.02 0.3 0.05 39
110 0.03 0.31 0.04 171
115 0.04 0.27 0.03 69
120 0.05 0.28 0.1 350
125 0.07 0.1 0.12 298
130 0.1 0.12 0.09 786
135 0.11 0.15 0.09 110
140 0.14 0.17 0.21 173
145 0.16 0.2 0.18 277
150 0.21 0.23 0.22 1570
155 0.24 0.28 0.22 672
160 0.29 0.33 0.37 459
165 0.35 0.39 0.53 442
170 0.43 0.47 0.45 713
175 0.51 0.55 0.55 1059
180 0.61 0.65 0.59 2500
185 0.73 0.78 0.75 451
190 0.88 0.92 0.92 2369
195 1.05 1.09 1.09 996
200 1.25 1.3 1.23 1973
205 1.49 1.55 1.55 722
210 1.79 1.84 1.8 7434
215 2.12 2.25 2.16 1412
220 2.57 2.64 2.53 3820
225 3.1 3.2 3.25 1773
230 3.75 3.8 3.75 16004
235 4.5 4.6 4.5 7596
240 5.4 5.5 5.3 9715
245 6.45 6.6 6.45 1940
250 7.75 7.9 7.9 17878
255 9.25 9.4 9.03 3102
260 11 11.2 10.95 10045
265 13.05 13.25 13.55 1426
270 15.45 15.65 15.6 4263
275 18.15 18.4 18.65 821
280 21.2 21.6 21.11 10577
285 23.35 24.8 23.8 399
290 28.25 28.55 27.75 770
295 31.8 32.75 31.25 171
300 36.05 37.85 36.27 381
305 40.5 41.55 40.71 18
310 45.15 47.25 54.13 14
315 48.9 52.15 53.98 3
320 53.9 57.15 41.35 1
325 58.8 61.9 65.9 0
330 63.95 66.95 63.38 0
335 68.85 71.95 0 0
340 73.95 76.95 63.14 0
345 78.85 81.65 0 0
350 83.95 86.55 101.96 0
360 93.95 96.95 99.82 0
370 103.85 106.9 0 0
380 113.85 117.35 0 0
390 123.95 127 136.95 0
400 133.95 136.95 153 0
410 143.95 146.95 0 0
420 153.85 157.4 0 0
430 163.9 167.15 0 0
440 173.95 176.95 0 0
450 183.95 187.15 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 258.15 261.3 255 28
10 253.15 256.35 0 0
15 247.8 251.4 260.01 0
20 242.75 246.45 0 0
25 238.25 241.45 236 38
30 233.3 236.5 243.68 5
35 228.45 231.55 235.42 3
40 223.45 226.6 235.5 3
45 218.1 221.65 201.3 3
50 213.7 216.4 210.4 611
55 208.9 211.8 219.78 151
60 203.9 206.85 204.5 139
65 198.45 201.9 192.69 52
70 194.05 197 195.78 411
75 189.2 192.05 185.62 224
80 184.2 187.15 186.48 236
85 179.35 182.2 176.09 111
90 173.9 176.95 190.5 1722
95 169.5 172.35 185.89 307
100 164.45 167.15 162.91 2112
105 159.6 162.5 161 186
110 154.65 157.6 151.28 224
115 149.75 152.7 148.53 233
120 144.65 147.8 156.58 438
125 139.95 142.85 133.73 147
130 135.05 137.95 128.77 188
135 130 132.85 128 689
140 125.3 127.85 125.39 669
145 120.15 123.15 123.3 264
150 115.55 118.05 123.5 883
155 110.55 113.25 112.5 572
160 105.5 108.3 107.65 1108
165 101.55 103.45 102.4 653
170 96.8 98.4 98.06 1969
175 91.4 94.25 93.6 430
180 86.4 88.75 86.95 1557
185 81.75 83.9 84.5 964
190 77.2 79 79.15 5030
195 72.85 73.9 72.55 2711
200 68.35 69.15 68.33 6710
205 63.9 64.55 62.5 4020
210 59.3 60 59.2 5356
215 54.9 55.5 55.7 3703
220 50.45 51.05 49.97 6062
225 46.2 46.7 46.94 2877
230 42 42.5 41.95 9621
235 38 38.5 39.35 6737
240 34.15 34.55 34.15 6292
245 30.4 30.85 31.02 3452
250 26.85 27.1 27.35 17716
255 23.55 23.95 23.3 4869
260 20.4 20.6 21.14 10518
265 17.5 17.7 17.53 6433
270 14.85 15 15.23 14514
275 12.5 12.65 12.37 10445
280 10.4 10.55 10.78 18360
285 8.55 8.7 8.65 7835
290 7 7.1 7.32 11101
295 5.65 5.85 5.85 5344
300 4.55 4.65 4.65 28255
305 3.65 3.75 3.88 4287
310 2.93 2.99 3.13 67532
315 2.34 2.4 2.46 1880
320 1.86 1.92 1.94 9745
325 1.48 1.54 1.55 1910
330 1.19 1.23 1.27 5485
335 0.95 1 1 656
340 0.76 0.8 0.82 7798
345 0.61 0.66 0.67 972
350 0.49 0.53 0.55 3150
360 0.32 0.36 0.37 3451
370 0.21 0.24 0.25 956
380 0.13 0.17 0.11 820
390 0.08 0.12 0.12 10080
400 0.06 0.09 0.07 3387
410 0.04 0.07 0.06 424
420 0.02 0.3 0.03 367
430 0.03 0.35 0.04 1285
440 0 0.23 0.02 35
450 0.01 0.04 0.01 1164

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 4506
10 0 0.22 0.01 38
15 0 0.23 0.01 83
20 0 0.24 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.23 0.03 545
65 0 0.23 0.03 2027
70 0.01 0.23 0.02 80
75 0 0.29 0.02 132
80 0.01 0.24 0.03 1038
85 0.02 0.25 0.03 886
90 0.03 0.45 0.06 599
95 0.04 0.27 0.04 721
100 0.06 0.22 0.06 2252
105 0.07 0.29 0.05 1757
110 0.08 0.11 0.08 2128
115 0.1 0.13 0.08 2385
120 0.13 0.15 0.16 2978
125 0.15 0.18 0.18 1444
130 0.19 0.21 0.13 1451
135 0.22 0.25 0.15 1430
140 0.26 0.29 0.29 3630
145 0.31 0.34 0.36 5667
150 0.37 0.4 0.38 9796
155 0.43 0.47 0.42 3423
160 0.52 0.55 0.55 10918
165 0.6 0.64 0.81 5616
170 0.72 0.76 0.72 8177
175 0.84 0.89 0.85 5254
180 0.99 1.04 1.04 10990
185 1.17 1.22 1.11 7279
190 1.38 1.43 1.46 10806
195 1.62 1.68 1.67 10279
200 1.91 1.96 1.96 11440
205 2.25 2.31 2.23 5706
210 2.65 2.71 2.72 9333
215 3.1 3.2 3 4840
220 3.65 3.75 3.75 11289
225 4.3 4.4 4.3 4573
230 5.05 5.2 5.2 9665
235 5.95 6.1 6.02 7763
240 7 7.15 7.1 10193
245 8.25 8.4 8.47 7949
250 9.65 9.8 9.35 9054
255 11.25 11.4 11.68 4654
260 13.1 13.25 12.82 15480
265 15.15 15.35 15.35 3763
270 17.5 17.7 17.31 3644
275 20.15 20.35 19.9 3682
280 23.05 23.3 22.8 2000
285 26.25 26.5 27.01 787
290 29.7 30 28.9 1448
295 33.45 33.75 33.5 143
300 37.05 38.15 42.45 282
305 41.25 42.3 32.17 10
310 45.65 46.8 44.81 101
315 50.25 51.25 48.85 36
320 54.15 57.15 48.52 5
325 58.8 61.8 52.1 1
330 63.9 66.85 72.2 1
335 68.8 71.65 0 0
340 73.9 76.7 77.06 0
345 78.8 81.7 81.7 0
350 83.9 86.6 86.72 0
360 93.9 96.6 89.63 0
370 103.9 106.6 99.05 0
380 113.9 117.1 109.52 0
390 123.9 126.6 144 0
400 133.9 136.6 113.64 0
410 143.9 146.6 0 0
420 153.9 156.6 149.11 0
430 163.9 166.6 0 0
440 173.9 176.6 0 0
450 183.9 187.35 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 135.5 138.45 149.57 74
135 130.7 133.6 141.66 128
140 125.8 128.7 136.76 74
145 120.95 123.85 132.19 27
150 116.1 119 129.58 10
155 111.25 114.2 0 0
160 106.55 109.4 116.46 32
165 101.6 103.8 117.98 720
170 96.95 99.8 89.67 22
175 92.2 95.05 104.55 88
180 87.45 90.3 84.65 49
185 82.75 85.65 79.6 46
190 78.15 80 74.55 61
195 74 74.9 74 608
200 69.35 70.6 69.75 96
205 65.1 65.8 65.2 1108
210 60.65 61.25 61.55 630
215 56.3 57.25 50.07 421
220 52.1 52.75 52.1 237
225 47.85 48.6 47.36 261
230 43.75 44.5 43.85 381
235 39.7 40.55 40.2 280
240 35.9 36.75 36.8 398
245 32.25 33.1 33.23 504
250 28.85 29.55 29.75 1242
255 25.45 25.95 25.8 1074
260 22.35 22.85 22.65 3184
265 19.55 19.75 19.36 1447
270 16.9 17.05 17.45 3201
275 14.5 14.65 14.55 2646
280 12.3 12.45 12.4 26381
285 10.4 10.6 10.3 2044
290 8.7 8.9 8.75 3173
295 7.25 7.35 7.5 2043
300 5.95 6.1 6.29 7697
305 4.9 5.05 5 1978
310 4 4.15 4.1 1615
315 3.3 3.4 3.3 1058
320 2.71 2.77 2.84 1089
325 2.21 2.27 2.32 2181
330 1.81 1.87 1.92 473
335 1.48 1.54 1.46 200
340 1.22 1.27 1.25 416
345 0.99 1.05 1.11 172
350 0.82 0.87 0.82 351
355 0.69 0.73 0.67 317
360 0.56 0.61 0.53 368
365 0.47 0.51 0.49 97
370 0.39 0.44 0.43 72
380 0.27 0.32 0.28 130
390 0.18 0.23 0.16 26
400 0.13 0.17 0.13 213
410 0.09 0.13 0.09 65

Puts

Strike Bid Ask Last Price Open Interest
130 0.25 0.29 0.18 71
135 0.29 0.33 0 0
140 0.35 0.39 0.42 2
145 0.41 0.46 0.54 22
150 0.49 0.54 0.62 81
155 0.58 0.63 0.58 14
160 0.7 0.74 0.7 749
165 0.81 0.86 0.77 215
170 0.96 1.01 0.88 339
175 1.13 1.18 1.32 152
180 1.32 1.37 1.31 1352
185 1.55 1.6 1.44 254
190 1.81 1.86 1.77 1016
195 2.11 2.17 2.17 694
200 2.46 2.52 2.49 1961
205 2.87 2.93 2.96 2830
210 3.3 3.45 3.25 887
215 3.85 4 4 3902
220 4.5 4.6 4.55 2719
225 5.25 5.35 5.25 7861
230 6.1 6.2 6.25 3359
235 7.05 7.2 7.3 1563
240 8.2 8.35 8.05 4878
245 9.45 9.6 9.75 4503
250 10.9 11.1 10.35 6580
255 12.6 12.75 12.9 6439
260 14.45 14.6 14.75 1586
265 16.55 16.7 16.9 862
270 18.85 19.05 19.25 1559
275 21.45 21.65 21.25 1117
280 23.75 25.1 23.64 763
285 27.1 28.05 27 316
290 30.45 31.35 24.7 74
295 34.05 35.05 38.92 56
300 37.9 38.75 37.7 61
305 41.95 42.95 47.35 32
310 46.25 47.3 51.15 18
315 50.7 51.65 54.23 3
320 55.3 56.35 60.5 2
325 58.9 61.65 52.3 3
330 63.85 66.65 51.4 0
335 68.8 71.9 69.35 4
340 73.85 76.6 74.34 0
345 78.8 81.75 0 0
350 83.85 86.95 0 0
355 88.8 91.95 0 0
360 93.85 96.6 0 0
365 98.8 101.95 0 0
370 103.85 107 0 0
380 113.85 117.25 0 0
390 123.85 126.95 0 0
400 133.85 137.15 0 0
410 143.85 146.65 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 155.15 158.35 148.7 5
115 150.5 153.45 143.6 119
120 145.6 148.6 137.73 6
125 140.8 143.75 131.16 103
130 136 138.9 136.9 93
135 131.1 134.05 123.87 9
140 126.3 129.25 132.56 252
145 121.5 124.4 131.48 20
150 116.8 119.65 127.63 215
155 112 114.85 128.25 341
160 107.3 109.25 122.42 760
165 102.5 105.35 116.5 86
170 97.8 100.6 96.93 76
175 93.1 95.95 78.52 39
180 88.15 91.05 95.17 38
185 83.95 85.75 82.2 55
190 79.3 81.15 79.98 58
195 75.15 76.5 73.72 133
200 70.85 72.05 70.89 211
205 66.5 67.65 61.9 182
210 62.15 63.25 58.4 536
215 57.7 58.8 59.1 235
220 53.9 54.75 54.95 214
225 49.9 50.75 50.9 373
230 46 46.45 46.9 729
235 42.15 42.95 42.8 85
240 38.5 38.95 39.35 708
245 34.75 35.75 35.83 527
250 31.55 32 31.65 3173
255 28.25 28.8 28.46 576
260 25.35 25.75 26.14 1359
265 22.5 22.9 23.26 504
270 19.85 20.05 20.25 1750
275 17.4 17.6 17.9 993
280 15.2 15.35 15.3 2096
285 13.15 13.35 13.5 1329
290 11.35 11.5 11.65 2319
295 9.75 9.9 10.15 792
300 8.3 8.45 8.62 4892
305 7.05 7.2 7.35 572
310 6 6.15 6.15 11205
315 5.1 5.25 5.35 508
320 4.3 4.4 4.37 2058
325 3.6 3.75 3.8 586
330 3.05 3.15 3.15 1625
335 2.58 2.65 2.64 291
340 2.17 2.24 2.31 818
345 1.83 1.9 1.93 162
350 1.55 1.62 1.6 815
360 1.11 1.18 1.16 223
370 0.8 0.86 0.9 218
380 0.59 0.65 0.63 295
390 0.43 0.49 0.51 131
400 0.32 0.38 0.35 194
410 0.24 0.29 0.25 115
420 0.18 0.22 0.19 24
430 0.13 0.18 0.1 2
440 0.1 0.15 0.11 711
450 0.07 0.12 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.2 0.23 0.22 635
115 0.22 0.28 0.15 20
120 0.28 0.31 0.22 609
125 0.32 0.38 0.25 64
130 0.38 0.44 0.29 123
135 0.44 0.5 0.34 75
140 0.53 0.58 0.37 76
145 0.62 0.68 0.61 52
150 0.73 0.8 0.88 283
155 0.86 0.97 0.99 152
160 1.02 1.11 1.17 476
165 1.19 1.25 1.28 408
170 1.4 1.46 1.52 813
175 1.62 1.69 1.26 214
180 1.88 1.95 1.91 543
185 2.18 2.26 2.55 1041
190 2.53 2.61 2.44 347
195 2.92 3 3.07 756
200 3.35 3.45 3.5 1409
205 3.85 4 3.65 158
210 4.45 4.6 4.5 2737
215 5.1 5.25 4.85 136
220 5.9 6 5.71 2247
225 6.75 6.9 6.35 862
230 7.7 7.85 7.9 2912
235 8.8 8.95 8.95 694
240 10.05 10.2 10.2 3918
245 11.45 11.6 11.75 984
250 13 13.15 12.85 1649
255 14.7 14.85 14.79 1228
260 16.6 16.8 16.45 975
265 18.7 18.95 18.9 188
270 20.95 21.3 21.2 924
275 23.5 24 22.28 379
280 26.35 26.6 26.08 956
285 29 30 28.75 220
290 32.2 33 32.05 195
295 35.6 36.55 29.5 52
300 39.25 40.4 43.67 9934
305 43.1 44.15 47.7 29
310 47.15 48.15 51.8 93
315 51.4 52.65 56.41 1
320 55.8 57.1 57 23
325 60.4 61.55 65.67 0
330 65.05 67.2 70.6 3
335 68.8 71.65 62.12 0
340 73.9 76.85 62.53 0
345 78.8 81.7 79.42 1
350 83.9 86.6 84.41 0
360 93.9 96.55 74.3 0
370 103.9 106.6 103.75 1
380 113.9 116.6 116.77 0
390 123.9 126.95 0 0
400 133.85 136.95 0 0
410 143.85 146.95 0 0
420 153.85 157.45 0 0
430 163.9 166.95 0 0
440 173.85 176.95 172.79 0
450 183.85 187.35 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 213.85 217.05 230.24 17
55 208.95 212.15 209.94 43
60 204.05 207.3 214.11 13
65 199.15 202.4 164.78 1
70 193.9 197.55 168.21 3
75 189.25 192.65 198.16 95
80 184.55 187.8 197.35 109
85 179.25 182.95 192.23 29
90 174.8 178.05 173.82 26
95 169.95 173.2 181.35 10
100 165.35 168.35 178.89 122
105 160.6 163.5 170.96 15
110 155.4 158.65 148.65 40
115 150.8 153.8 158.05 28
120 145.7 149 148 114
125 141.25 143.6 141.6 693
130 136.4 139.35 149.79 15
135 131.3 134.55 131.4 12
140 126.9 129.05 145.5 1656
145 122.15 124.95 119.08 38
150 117.35 120.2 130.65 93
155 112.6 115.45 124.17 87
160 107.9 110.75 117.7 101
165 103.2 106.05 114.2 71
170 98.55 101.4 106.41 153
175 93.5 96.75 86.85 174
180 89.3 91.25 92.15 231
185 84.8 86.7 86.25 321
190 80.3 82.1 82.22 377
195 76.35 77.2 76.2 1052
200 72 72.8 72.9 1609
205 67.75 68.4 66.55 1447
210 63.5 64.05 64.68 2445
215 59.3 59.9 60.57 704
220 55.25 55.75 55.31 1430
225 51.25 51.8 52.79 817
230 47.4 47.9 47.8 2059
235 43.65 44.15 42.67 1927
240 40 40.5 40.04 3258
245 36.5 37.05 37.38 1193
250 33.2 33.7 33.24 3573
255 30.05 30.5 30.21 1642
260 27.05 27.45 27.48 3515
265 24.25 24.45 24.35 2630
270 21.6 21.75 21.55 3574
275 19.1 19.3 19.5 3515
280 16.85 17.05 17.5 5239
285 14.8 14.95 15.25 4161
290 12.9 13.1 13.3 6087
295 11.25 11.4 11.42 2693
300 9.7 9.9 10.15 16682
305 8.4 8.55 8.25 720
310 7.2 7.35 7.32 8651
315 6.2 6.35 6.2 822
320 5.3 5.45 5.46 1830
325 4.5 4.65 4.82 778
330 3.85 4 3.9 3714
335 3.3 3.45 3.4 1780
340 2.84 2.92 2.95 764
345 2.43 2.51 2.54 353
350 2.08 2.14 2.19 2034
360 1.53 1.59 1.55 870
370 1.13 1.21 1.05 512
380 0.84 0.92 0.74 311
390 0.63 0.69 0.58 751
400 0.48 0.54 0.47 3177
410 0.37 0.43 0.5 109
420 0.28 0.34 0.29 224
430 0.22 0.27 0.22 43
440 0.16 0.22 0.17 129
450 0.13 0.18 0.13 1565
460 0.09 0.15 0.1 110
470 0.07 0.13 0.1 52
480 0.05 0.11 0.09 127
490 0.04 0.09 0.06 55
500 0.03 0.08 0.05 821
510 0.04 0.14 0.05 96
520 0.02 0.29 0.05 546
530 0.02 0.04 0.04 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0.01 0.11 0.05 73
65 0.03 0.2 0.05 16
70 0.04 0.22 0.03 130
75 0.05 0.25 0.06 128
80 0.07 0.16 0.08 75
85 0.09 0.32 0.09 65
90 0.11 0.34 0.11 77
95 0.14 0.25 0.16 120
100 0.17 0.22 0.15 435
105 0.2 0.25 0.18 246
110 0.24 0.29 0.21 261
115 0.28 0.33 0.23 377
120 0.35 0.38 0.34 1339
125 0.39 0.47 0.47 66
130 0.48 0.52 0.48 805
135 0.54 0.64 0.44 135
140 0.64 0.74 0.75 522
145 0.77 0.84 0.83 588
150 0.9 0.95 0.88 3218
155 1.04 1.11 1.03 1064
160 1.21 1.28 1.2 3787
165 1.41 1.48 1.6 2572
170 1.64 1.71 1.66 3161
175 1.89 1.96 1.9 1868
180 2.19 2.25 2.26 11802
185 2.53 2.6 2.38 3369
190 2.91 2.98 2.75 2508
195 3.35 3.45 3.43 4592
200 3.8 3.95 3.65 8063
205 4.4 4.5 4.15 6726
210 5.05 5.15 4.85 3821
215 5.75 5.9 5.7 2713
220 6.55 6.7 6.5 1859
225 7.5 7.65 7.65 3141
230 8.5 8.65 8.7 2479
235 9.7 9.85 9.2 2973
240 10.95 11.1 10.45 8080
245 12.4 12.55 12.2 1573
250 14 14.15 14.25 6231
255 15.75 15.95 16.24 3637
260 17.7 17.9 17.35 2499
265 19.8 20 19.45 2228
270 22.1 22.3 21.84 2596
275 24.65 24.85 24.11 676
280 27.35 27.6 26.81 903
285 30 30.65 30 500
290 33.1 34.05 36.2 236
295 36.45 37.25 30.8 126
300 40 41.05 31.78 751
305 43.75 44.85 40.65 2
310 47.7 48.95 40.9 50
315 51.85 53.25 48.42 10
320 56.15 57.55 48.21 49
325 60.65 62.1 51.84 0
330 65.2 66.7 56.55 12
335 69.05 71.9 60.41 0
340 73.8 77.05 66.1 0
345 78.8 81.85 82.22 1
350 83.8 86.95 90 1
360 93.8 96.95 87 0
370 103.8 106.95 0 0
380 113.8 117 103.77 0
390 123.8 126.95 0 0
400 133.8 136.95 127.18 0
410 143.8 147.05 0 0
420 153.8 156.95 147.75 0
430 163.8 166.95 0 0
440 173.8 176.95 0 0
450 183.8 186.95 0 0
460 193.8 197.25 0 0
470 203.8 207 0 0
480 213.8 216.95 0 0
490 223.8 226.95 0 0
500 233.8 237.25 0 0
510 243.8 247.2 0 0
520 253.8 256.75 0 0
530 263.8 266.95 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 165.3 169.05 0 0
105 160.45 164.25 158.6 12
110 155.7 159.45 153.6 47
115 151.3 154.65 0 0
120 146.5 149.9 147.82 65
125 141.45 145.1 0 0
130 136.65 140.35 0 0
135 132.3 135.65 129.8 20
140 127.8 130.9 120.46 7
145 123.1 126.2 0 0
150 118.45 121.55 120.6 92
155 113.85 116.9 129.44 1
160 109.15 112.25 104.5 1
165 104.55 107.7 99 1
170 100.05 103.1 98 80
175 95.55 98.6 100.7 12
180 91 94.15 88.79 3
185 86.95 88.7 100.1 2
190 82.75 84.3 84.32 4
195 78.5 80 74.45 8
200 74.15 75.7 75.42 39
205 69.95 71.55 65.09 6
210 65.9 67.45 62.35 33
215 61.85 63.4 63.49 19
220 58.05 59.45 57.87 42
225 54.2 55.6 51.7 70
230 50.5 51.85 46.93 241
235 46.95 48.25 43.98 89
240 43.45 44.75 43.4 211
245 40.1 41.35 40.47 222
250 36.9 38.1 36.77 279
255 33.8 34.95 33.7 259
260 30.8 31.9 32 481
265 28.25 28.6 29.2 296
270 25.65 26.35 26.06 3407
275 23.15 23.45 22.55 195
280 20.85 21.1 20.85 875
285 18.7 18.95 19.15 552
290 16.75 16.95 17.3 524
295 14.95 15.1 15.5 239
300 13.3 13.45 13.18 1907
305 11.75 11.95 12.26 243
310 10.4 11.15 10.2 459
315 9.15 9.35 9.4 277
320 8.05 8.25 8.09 321
325 7.1 7.25 7.12 106
330 6.25 6.4 6.44 282
335 5.45 5.65 5.69 61
340 4.8 4.95 5.05 178
345 4.2 4.4 4.4 31
350 3.7 3.85 3.8 75
355 3.25 3.4 3.13 9
360 2.87 3 2.97 23
365 2.53 2.65 2.63 41
370 2.24 2.35 2.15 20
375 1.99 2.08 2.07 9
380 1.76 1.85 1.68 525
390 1.37 1.47 2.04 75
400 1.09 1.18 1.1 32
410 0.86 0.96 0.92 23
420 0.69 0.78 1.07 1
430 0.56 0.65 0.58 20
440 0.45 0.54 0.51 11
450 0.37 0.45 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.23 0.33 0.3 140
105 0.28 0.39 0.27 9
110 0.17 0.45 0.41 1
115 0.24 0.52 0.49 1
120 0.32 0.79 0.58 5
125 0.41 0.89 0.71 10
130 0.52 1 0.9 15
135 0.83 1.12 0.87 54
140 0.98 1.07 1.01 41
145 1.14 1.23 1.15 31
150 1.32 1.42 1.36 40
155 1.53 1.65 1.56 7
160 1.77 1.88 1.79 36
165 2.03 2.34 2.05 43
170 2.34 2.64 2.39 27
175 2.68 2.99 2.63 40
180 3.05 3.2 2.98 32
185 3.5 3.65 3.5 14
190 4 4.15 4.45 128
195 4.55 4.7 4.5 61
200 5.15 5.35 6.2 424
205 5.85 6 5.6 41
210 6.6 6.8 7.55 331
215 7 7.65 8.35 370
220 8.4 8.6 8 3504
225 8.9 9.65 9.46 166
230 10.65 10.85 12.16 1302
235 11.9 12.1 13.5 230
240 13.3 13.5 15.3 84
245 14.85 15.1 15.05 165
250 15.5 16.8 15.7 546
255 18.35 18.6 18.3 3052
260 19.35 20.6 19.7 227
265 22.45 23.75 22 97
270 24.8 26.05 24.9 92
275 26.85 28 30.15 98
280 29.1 30.75 33.62 182
285 32.7 33.55 35.12 114
290 35.35 36.7 36.4 29
295 38.55 39.95 41.2 6
300 41.95 43.35 34.45 30
305 45.5 47 0 0
310 49.2 50.25 47.25 12
315 53.1 54.75 0 0
320 57.15 58.95 65.6 20
325 61.4 63.25 65.65 10
330 65.75 67.75 0 0
335 70.3 72.25 0 0
340 74.95 77.05 0 0
345 78.8 81.85 0 0
350 83.65 86.8 0 0
355 88.6 92.4 80 0
360 93.65 96.75 0 0
365 98.65 101.75 86 0
370 103.65 106.75 0 0
375 108.65 111.75 0 0
380 113.65 116.75 0 0
390 123.65 127.55 0 0
400 133.65 136.95 126.7 0
410 143.65 147.6 0 0
420 153.6 156.8 0 0
430 163.7 166.8 0 0
440 173.65 176.8 0 0
450 183.65 187.5 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 257.65 261.3 273.1 1
10 252.55 256.35 252.73 0
15 248.1 251.4 186.06 0
20 242.8 246.5 228.22 0
25 237.8 241.65 184.65 1
30 233 236.8 199.1 10
35 228.2 231.95 240.37 1
40 223.35 227.1 161.68 5
45 218.35 222.25 201.92 57
50 214 217.45 225.28 1992
60 203.95 207.75 219.02 270
70 194.6 198.1 203 2524
80 184.6 188.45 197 404
85 179.9 183.65 197.23 652
90 175.2 178.85 178.31 479
95 170.55 174.05 179.5 103
100 165.75 169.25 166.55 3213
105 160.8 164.5 168.76 176
110 156.2 159.7 152.8 522
115 151.3 154.95 141.16 338
120 147.3 150 160.28 1362
125 142.5 145.45 144.7 489
130 137.2 140.65 140 1402
135 133.25 136 138.66 680
140 128.7 131.1 141.83 1034
145 123.8 126.65 119.52 475
150 119.15 122 122.8 509
155 114.55 117.4 129.99 296
160 109.6 112.2 111.75 927
165 105.4 108.25 112.9 486
170 101.3 102.35 93.6 1115
175 96.85 97.95 91.41 831
180 92.45 93.45 93.78 906
185 88.05 89.1 84.5 989
190 83.95 84.7 81.15 762
195 79.55 80.4 80.67 1144
200 75.4 76.15 76.57 13393
205 71 72.05 82.65 117
210 67.3 67.9 60.4 5756
215 63 64.35 59.84 108
220 59.45 60.1 60.18 3327
225 55.3 56.65 53.47 76
230 51.9 52.6 53.2 5020
235 48.1 49.4 45.65 221
240 45.05 45.6 44.87 5933
245 41.25 42.6 41.67 275
250 38.45 39.05 38.5 16277
255 35.1 36.2 36.25 228
260 32.35 33.05 33.09 4859
265 29.8 30 29.9 454
270 27.15 27.35 27.2 6878
275 24.65 24.85 24.45 1210
280 22.3 22.55 22.3 5134
285 20.15 20.35 20.8 1119
290 18.15 18.35 18.2 13886
295 16.25 16.5 16.85 541
300 14.55 14.75 14.98 21357
305 13 13.2 13.25 1991
310 11.6 11.75 12.05 3593
315 10.3 10.45 10.26 1618
320 9.15 9.3 9.05 9745
325 8.1 8.25 8.35 1815
330 7.15 7.35 7.25 2645
335 6.35 6.5 5.84 447
340 5.6 5.75 5.65 1821
345 4.95 5.1 5.04 184
350 4.4 4.5 4.45 7488
360 3.45 3.55 3.5 2616
370 2.71 2.78 2.57 3936
380 2.14 2.21 2.18 1863
390 1.69 1.78 1.74 402
400 1.36 1.42 1.4 1089
410 1.07 1.16 1.04 574
420 0.87 0.95 0.93 655
430 0.71 0.8 0.78 371
440 0.58 0.67 0.59 129
450 0.48 0.55 0.52 1595
460 0.39 0.49 0.4 38
470 0.32 0.42 0.34 44
480 0.25 0.37 0.25 190
490 0.22 0.32 0.29 49
500 0.18 0.28 0.26 353
510 0.14 0.25 0.23 46
520 0.12 0.22 0.2 337
530 0.12 0.2 0.14 1315

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.63 0.01 105
10 0.01 0.43 0.01 1097
15 0 0.24 0.01 629
20 0 0.27 0.01 2871
25 0 0.24 0.03 597
30 0.01 0.24 0.04 1174
35 0.01 0.45 0.03 1401
40 0 0.45 0.03 315
45 0.01 0.46 0.03 673
50 0.03 0.05 0.05 4836
60 0.06 0.08 0.07 1617
70 0.09 0.18 0.11 272
80 0.17 0.38 0.16 3461
85 0.18 0.24 0.21 237
90 0.23 0.28 0.27 1654
95 0.27 0.32 0.3 2543
100 0.33 0.37 0.32 2013
105 0.39 0.44 0.37 2778
110 0.46 0.5 0.43 1518
115 0.53 0.59 0.5 1425
120 0.63 0.68 0.59 1599
125 0.72 0.79 0.67 3283
130 0.85 0.91 0.8 1167
135 0.97 1.05 0.95 1519
140 1.13 1.21 1.11 1328
145 1.3 1.38 1.29 1071
150 1.5 1.57 1.55 2037
155 1.73 1.81 1.73 791
160 1.99 2.07 1.92 3155
165 2.28 2.37 2.35 1519
170 2.61 2.7 2.54 2587
175 2.98 3.1 2.94 1722
180 3.4 3.5 3.45 3201
185 3.85 4 4.02 1630
190 4.4 4.55 4.4 2560
195 4.95 5.15 5.4 1906
200 5.65 5.8 5.7 11684
205 6.35 6.5 6.3 412
210 7.15 7.35 7.05 2667
215 8.05 8.25 7.65 412
220 9.05 9.25 9.15 9702
225 10.15 10.35 10.4 1345
230 11.35 11.55 11.6 4980
235 12.7 12.85 12.8 399
240 14.1 14.3 13.77 8587
245 15.7 15.9 15.5 839
250 17.4 17.6 16.75 3508
255 19.2 19.45 19.25 1292
260 21.2 21.45 21.6 5499
265 23.35 23.6 22.82 1123
270 25.65 25.95 26.1 2866
275 28.15 28.4 28.6 709
280 30.8 31.1 32.59 2476
285 33.3 34 35.12 143
290 36.6 37.15 36.35 957
295 39.2 40.55 31.8 30
300 42.75 43.6 42.7 5199
305 46 47.15 38.85 16
310 49.7 52.15 53.5 69
315 53.5 54.85 49.67 3
320 57.5 58.9 54 75
325 61.65 63.35 58 2
330 65.95 67.5 57 109
335 70.4 72 0 0
340 74.95 76.7 75.86 1
345 79.65 81.65 69.2 1
350 83.8 87.35 83.58 22
360 93.8 96.75 86.05 0
370 103.8 107.6 90.5 0
380 113.85 116.75 101.61 0
390 123.8 127.4 110.85 0
400 133.8 136.75 115.05 0
410 143.8 147.35 140.2 0
420 153.8 157.65 0 0
430 163.8 167.45 0 0
440 173.8 176.75 0 0
450 183.8 186.75 176.02 0
460 193.8 197.4 185.84 0
470 203.8 207.75 0 0
480 213.8 217.5 0 0
490 223.8 227.55 0 0
500 233.8 237.75 0 0
510 243.8 247.1 0 0
520 253.8 257.1 0 0
530 263.8 267.55 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 257.45 261.3 254.67 47
10 252.55 256.35 260 42
15 247.5 251.4 252.65 10
20 242.65 246.55 245.64 10
25 237.95 241.7 172.1 5
30 233 236.85 192.4 4
35 228.4 232.05 0 5
40 223.4 227.25 231.83 39
45 218.65 222.4 213.4 2
50 213.8 217.6 212.5 178
60 204.6 208 213.71 124
70 194.6 198.35 199.24 140
80 184.95 188.8 183.4 329
85 180.5 184 174.79 107
90 175.7 179.2 177.96 395
95 170.9 174.4 181.25 24
100 166.15 169.65 168.95 532
105 161.4 164.9 171.23 73
110 156.65 160.15 167.25 251
115 151.9 155.4 163.38 98
120 147.7 150.65 148.19 560
125 143 145.95 149.8 279
130 138.3 141.25 131.63 427
135 133.75 136.6 130.9 1573
140 129.05 131.9 137.55 1563
145 124.75 127.25 125.75 6398
150 120.1 122.2 121.65 1722
155 115.25 118.1 112.55 157
160 110.3 112.95 107.06 685
165 105.45 108.5 106.61 323
170 102.1 103.15 101 1268
175 97.65 98.75 97.88 1521
180 93.35 94.3 95.42 968
185 88.95 90 87 803
190 84.8 85.65 86.8 1127
195 80.6 81.35 73.5 733
200 76.5 77.15 76.1 14086
210 68.45 69 68.01 2356
220 60.7 61.25 61.15 7424
230 53.35 53.85 54.1 9643
240 46.45 46.95 45.95 8459
250 39.85 40.45 40.53 11397
260 33.85 34.5 33.95 14880
270 28.65 28.85 28.85 10954
280 23.8 24 23.5 31420
290 19.55 19.75 20 6190
300 15.9 16.1 16.25 36902
310 12.8 13 12.7 12667
320 10.25 10.45 10.5 23593
330 8.15 8.35 8.5 14316
340 6.5 6.65 6.77 2989
350 5.15 5.3 5.35 16659
360 4.05 4.2 4.15 3261
370 3.25 3.35 3.55 3013
380 2.57 2.67 2.59 1480
390 2.06 2.14 1.9 1338
400 1.66 1.73 1.72 3835
410 1.35 1.41 1.4 1382
420 1.1 1.16 0.99 1888
430 0.89 0.96 0.95 1186
440 0.74 0.8 0.66 1165
450 0.61 0.67 0.66 16272
460 0.49 0.59 0.47 94
470 0.41 0.51 0.48 160
480 0.36 0.41 0.38 7135
490 0.29 0.37 0.3 591
500 0.25 0.3 0.27 1138
510 0.19 0.28 0.23 82
520 0.17 0.26 0.2 316
530 0.18 0.23 0.21 3267
540 0.12 0.2 0.16 376
550 0.11 0.18 0.14 4586

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.06 0.02 143
15 0 0.24 0.02 83
20 0 0.24 0.02 3437
25 0 0.24 0.03 2620
30 0 0.28 0.03 46
35 0 0.06 0.06 117
40 0.01 0.46 0.02 1018
45 0 0.27 0.05 86
50 0.04 0.49 0.05 2900
60 0.09 0.15 0.1 886
70 0.12 0.17 0.12 170
80 0.19 0.23 0.23 742
85 0.22 0.27 0.2 338
90 0.27 0.31 0.27 1634
95 0.32 0.36 0.35 927
100 0.38 0.42 0.38 3713
105 0.44 0.49 0.52 2345
110 0.52 0.57 0.55 685
115 0.6 0.64 0.61 757
120 0.71 0.76 0.71 2940
125 0.82 0.89 0.83 838
130 0.95 1.02 0.96 3818
135 1.09 1.17 1.08 1563
140 1.27 1.32 1.25 2183
145 1.45 1.55 1.69 10668
150 1.68 1.76 1.73 4814
155 1.92 2 1.89 932
160 2.2 2.29 2.21 5336
165 2.52 2.63 2.5 4039
170 2.88 2.98 2.87 9386
175 3.25 3.4 3.15 3390
180 3.7 3.85 3.8 8723
185 4.2 4.35 4.6 5447
190 4.75 4.9 4.75 6644
195 5.4 5.55 6.1 4168
200 6.1 6.25 6.05 20662
210 7.7 7.85 7.65 13737
220 9.65 9.85 9.85 13281
230 12.05 12.2 12.25 11232
240 14.85 15.05 15.15 15814
250 18.15 18.35 18.55 12126
260 22 22.25 21.8 6368
270 26.5 26.7 26.15 5131
280 31.6 31.85 31.75 3342
290 37.35 37.65 37.9 1532
300 43.35 44.6 46.72 793
310 50.45 51.75 47.45 223
320 58.2 59.7 60.84 286
330 66.5 68.15 67.35 198
340 75.45 77.1 75.2 3
350 83.85 86.75 91 6
360 93.8 97.65 97.45 0
370 103.8 106.75 108.05 0
380 113.85 117.65 107.1 0
390 123.85 126.75 117.46 0
400 133.8 137.6 145.55 0
410 143.8 146.75 0 0
420 153.8 156.75 165 0
430 163.8 166.75 169.53 0
440 173.8 176.75 162.08 0
450 183.8 186.75 245.9 0
460 193.8 197.3 0 0
470 203.8 207.3 0 0
480 213.8 217.3 0 0
490 223.8 227.3 0 0
500 233.8 237.3 0 0
510 243.8 247.3 0 0
520 253.8 257.2 0 0
530 263.8 267.2 260.32 0
540 273.8 277.6 0 0
550 283.8 287.7 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 257.4 261.35 259.36 1
10 252.45 256.4 0 0
15 247.55 251.45 244.87 1
20 242.75 246.65 0 0
25 238 241.9 0 0
30 233.2 237.15 0 0
35 228.45 232.4 0 0
40 223.7 227.6 0 0
45 219 222.85 0 0
50 214.3 218.1 211.1 10
55 209.6 213.4 210.45 74
60 204.85 208.65 198.5 16
65 200.15 203.95 192.9 5
70 195.35 199.2 192.88 5
75 190.75 194.5 177.18 43
80 186.05 189.8 189 235
85 181.5 185.15 188.5 99
90 176.85 180.45 124.8 15
95 172 175.8 165.15 40
100 167.45 171.15 166.33 158
105 162.75 166.5 178 36
110 158.25 161.9 169.8 77
115 153.9 157.3 151.03 215
120 148.95 152.7 165.22 151
125 144.4 148.15 135 152
130 139.95 143.65 149 317
135 135.3 139.1 151.45 136
140 130.9 134.65 131 271
145 126.45 130.2 141.69 154
150 122.65 124.9 138.55 336
155 118.25 120.55 132.55 152
160 113.85 116.2 116.5 322
165 109.55 111.95 112.05 163
170 105.65 107.65 107.3 318
175 101.35 103.45 110.45 407
180 97.9 98.95 98.97 950
185 93.2 94.25 90.3 150
190 88.95 91.2 85.8 679
195 85.2 87.2 86.68 347
200 81.95 82.8 82 7315
210 74.4 75.25 75.2 3526
220 66.9 68 67.61 3966
230 60.25 60.7 59.59 3496
240 53.8 54.2 53.96 1391
250 47.7 48.4 47.7 2689
260 42 42.5 41.9 5680
270 36.7 37 36.45 4100
280 31.95 32.2 32.29 8180
290 27.55 27.8 27.65 2599
300 23.65 23.9 23.75 4974
310 20.15 20.45 20.6 1686
320 17.15 17.4 17.24 3257
330 14.5 14.8 14.6 3728
340 12.25 12.5 11.85 2057
350 10.3 10.55 10.45 3356
360 8.65 9 8.45 534
370 7.25 7.5 7.55 276
380 6.1 6.35 6.09 312
390 5.1 5.35 4.65 390
400 4.3 4.55 4.5 1105
410 3.7 3.85 3.65 362
420 3.05 3.3 3 353
430 2.6 2.77 2.65 554
440 2.21 2.38 2.22 305
450 1.88 2.03 2.04 1498
460 1.63 1.77 1.48 444
470 1.39 1.54 1.41 144
480 1.2 1.35 1.14 100
490 1.04 1.19 0.99 27
500 0.91 1.05 0.94 234
510 0.81 0.93 1.11 20
520 0.71 0.84 1.02 89
530 0.62 0.75 0.66 307
540 0.55 0.68 0.59 39
550 0.48 0.62 0.48 263

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.65 0.01 13
10 0 2.7 0.01 7
15 0 0.86 0.05 2
20 0 0.66 0.04 1
25 0 1.27 0.06 40
30 0 1.88 0.08 37
35 0 1.9 0.11 106
40 0.01 1.89 0 0
45 0.05 0.54 0.07 139
50 0.07 0.17 0.15 708
55 0.11 0.21 0.15 18
60 0.14 0.24 0.18 65
65 0.19 0.29 0.19 28
70 0.23 0.34 0.3 29
75 0.29 0.43 0.33 530
80 0.36 0.49 0.4 153
85 0.44 0.59 0.48 67
90 0.52 0.67 0.5 55
95 0.62 0.74 0.67 160
100 0.74 0.83 0.81 1335
105 0.87 0.98 0.91 432
110 1.01 1.13 1.08 76
115 1.17 1.29 1.23 48
120 1.35 1.46 1.24 455
125 1.55 1.68 1.57 593
130 1.77 1.91 1.83 404
135 2.02 2.17 2.27 464
140 2.3 2.45 2.37 170
145 2.61 2.72 2.66 253
150 2.95 3.1 2.89 3071
155 3.3 3.5 3.6 158
160 3.75 3.9 3.7 1288
165 4.2 4.4 4.06 1507
170 4.7 4.9 4.59 2024
175 5.3 5.5 5.25 873
180 5.9 6.1 5.85 2623
185 6.6 6.85 6.6 748
190 7.35 7.55 7.95 1104
195 8.15 8.4 8 4495
200 9.05 9.3 9.05 3983
210 11.05 11.3 11.32 1643
220 13.4 13.65 13.45 2182
230 16.15 16.4 15.8 2798
240 19.25 19.5 19.4 2618
250 22.8 23.1 23.15 3273
260 26.8 27.15 27.19 3291
270 31.35 31.65 31.77 1450
280 36.35 36.7 35.5 1013
290 41.45 42.7 41.83 384
300 47.5 49.05 47.95 185
310 54.1 55.8 53.85 180
320 61.25 63.1 65.5 54
330 68.95 70.9 73.6 41
340 77.15 79.2 70.45 32
350 85.85 88.15 75.1 50
360 95 97.35 91.35 15
370 103.8 107.75 94.5 0
380 113.8 117.65 119.35 0
390 123.8 127.75 119.3 0
400 133.8 137.75 125.05 0
410 143.8 147.75 143.1 0
420 153.8 157.75 152.95 0
430 163.8 167.75 167.8 0
440 173.8 177.75 0 0
450 183.8 187.75 171.94 0
460 193.8 197.75 186.3 0
470 203.8 207.75 0 0
480 213.8 217.55 203.65 0
490 223.8 227.55 0 0
500 233.8 237.75 0 0
510 243.8 247.75 0 0
520 253.8 257.75 0 0
530 263.8 267.75 0 0
540 273.8 277.75 0 0
550 283.8 287.75 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 257 262 259.42 1
10 252 257 0 0
15 247 252 231.29 25
20 242.5 247.5 0 0
25 237.5 242.5 0 0
30 233 238 233.95 6
35 228.5 233 0 0
40 223.5 228.5 224.25 3
45 219 224 207.77 16
50 214.5 219.5 215.52 934
55 209.5 214.5 225.9 331
60 205 210 221.03 341
65 200.5 205.5 210.3 157
70 196 201 212.18 183
75 191.5 196.5 190.18 131
80 187 191.5 184.12 415
85 182.5 187 185.56 437
90 178 182.5 176.06 119
95 173.5 178 185.75 85
100 169 173.5 165.79 382
105 164.5 169 163.81 128
110 160 164.5 172.15 214
115 155.95 160.5 167.17 386
120 151 156 160.44 248
125 146.5 151.5 143.75 459
130 143 147 141.96 362
135 138.5 143 150.15 104
140 134.5 138.5 130.75 501
145 130 134 126.51 592
150 126 130 127.5 742
155 121.95 126 117.9 139
160 117.5 121.5 118.7 410
165 112.95 116.5 109.9 369
170 109.9 112.45 112.62 568
175 106 108.45 103 383
180 102.05 104.55 98.58 937
185 98.85 100.7 95.25 1398
190 94.4 96.9 95.74 692
195 91.1 92.65 92.95 425
200 87.05 89.45 88.73 4303
205 83.4 85.1 83.91 1037
210 80.55 82.3 80.48 1020
215 76.5 78.8 78.62 1023
220 73.1 75.45 74.7 1426
225 70 72.15 69.95 2129
230 66.65 68.9 69.34 1775
235 63.65 65.75 64.4 517
240 61.05 62.7 59.76 889
245 58.05 59.7 56.3 589
250 55.2 56.65 55.07 4402
255 52.4 54 53.55 634
260 49.7 50.5 49.49 2525
265 46.55 48.45 47.7 737
270 44.55 46.15 45.58 2732
275 42.15 43.7 41.5 512
280 39.95 40.4 39.91 2193
285 37.75 38.15 37.33 687
290 35.65 36 36.43 1750
295 33.6 33.95 34.04 329
300 31.6 32 32 6771
305 29.75 31 29.8 785
310 27.95 28.4 25.6 771
315 26.25 27.65 24.65 1205
320 24.65 25 22.2 614
325 23.1 23.6 26.33 410
330 21.65 22.1 21.25 472
335 20.25 20.7 20.43 1800
340 18.95 20 18.75 378
345 17.7 18.2 17 109
350 16.55 17.05 17 909
355 15.45 16.75 20.35 1807
360 14.5 15.5 15 438
365 13.55 14.9 13.7 236
370 12.65 14.05 12.5 217
375 11.85 12.2 10.75 237
380 11.05 11.4 10.95 422
385 10.3 10.65 8.95 136
390 9.65 9.95 10.1 219
395 9 9.3 6.65 389
400 8.35 8.7 8.65 4822
405 7.85 8.15 6.32 83
410 7.3 7.6 6.85 97
415 6.8 7.15 7.35 78
420 6.35 6.65 6.65 321
425 5.95 6.25 5.15 181
430 5.55 5.85 5.45 332
435 5.2 5.45 5.46 203
440 4.85 5.1 5.07 8401
450 4.2 4.5 3.8 210
460 3.7 3.95 3.9 34
470 3.2 3.5 3.25 115
480 2.85 3.1 2.85 33
490 2.5 2.73 1.72 33
500 2.21 2.43 2.38 584
510 1.95 2.17 2.07 66
520 1.73 1.94 1.56 24
530 1.54 1.75 0.01 302
540 1.4 1.58 1.4 49
550 1.25 1.43 1.34 418

Puts

Strike Bid Ask Last Price Open Interest
5 0 3.25 0.01 32
10 0 2.88 0 0
15 0 2.49 0 0
20 0 1.9 0 0
25 0 0.12 0.05 10
30 0.05 0.08 0.07 34
35 0.03 0.37 0.07 66
40 0.1 0.17 0.15 1
45 0.12 0.25 0.17 1
50 0.21 0.3 0.24 576
55 0.1 0.36 0.29 37
60 0.3 0.43 0.35 122
65 0.37 0.51 0.43 488
70 0.47 0.6 0.5 196
75 0.57 0.7 0.63 86
80 0.68 0.82 0.72 270
85 0.81 0.96 0.93 76
90 0.96 1.11 1.07 66
95 1.12 1.28 1.23 31
100 1.29 1.45 1.42 1345
105 1.49 1.65 1.52 112
110 1.71 1.86 1.64 832
115 1.55 2.13 1.85 874
120 2.21 2.4 2.46 544
125 2.5 2.68 2.15 543
130 2.82 3.05 2.8 354
135 2.83 3.4 3.35 277
140 2.91 3.8 3.8 2464
145 3.95 4.25 4.2 238
150 4.45 4.7 4.8 1068
155 4.95 5.2 4.4 295
160 5.5 5.8 5.8 927
165 6.05 6.4 5.55 1039
170 6.8 7.05 7.55 835
175 7.5 7.8 6.65 1881
180 8.25 8.6 8.1 2967
185 9.1 9.4 10 942
190 10 10.35 10.92 1275
195 11 11.3 10.81 1540
200 12 12.35 11.9 5521
205 13.15 13.45 10.9 404
210 14.35 14.65 15 1175
215 15.6 15.95 13.42 915
220 16.95 17.3 14.08 851
225 18.4 18.75 15.7 867
230 19.95 20.3 19.67 1749
235 21.55 21.9 21.25 665
240 23.3 23.65 23.5 1765
245 25.1 25.5 25.79 457
250 27 27.4 29.25 3250
255 29 29.45 28.27 440
260 31.15 31.6 30.75 853
265 33.35 33.8 34.39 355
270 35.7 36.15 35.23 597
275 38.15 38.55 39.45 402
280 40.05 41.2 40.65 962
285 42.7 44.6 36.6 345
290 45.45 46.75 49.08 763
295 48.35 50.3 54.23 358
300 51.35 53.35 57.45 282
305 54.45 56.5 47.15 72
310 57.7 59.8 61.5 266
315 61 63.25 64.2 51
320 64.45 66.7 68.9 319
325 66.5 71.5 68.26 26
330 71.7 73.4 64.45 54
335 75.45 77.25 67.8 17
340 79.4 81.1 79.51 18
345 83.4 85.25 72.75 36
350 87.55 89.4 76.8 61
355 91.8 93.65 81.7 41
360 96.15 98.75 90.45 6
365 100.6 102.55 97.35 8
370 105.2 107.15 108.02 0
375 109.85 113.15 107.78 0
380 113.5 118.5 107.15 0
385 118 123 107.36 0
390 123 128 112.09 0
395 128 133 109.3 0
400 133 138 125.27 0
405 138 143 0 0
410 143 148 0 0
415 148 153 0 0
420 153 158 0 0
425 158 162.5 0 0
430 163 168 0 0
435 168 173 0 0
440 173 178 204.02 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 0 0
510 243 248 0 0
520 253 258 0 0
530 263 268 0 0
540 273 278 0 0
550 283 288 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 257 262 260.05 21
10 252 257 249.67 26
15 247 252 241.24 8
20 242.5 247.5 258.54 10
25 237.5 242.5 238.42 4
30 233 238 244.24 2
35 228.5 233.5 241.75 4
40 224 229 234 14
45 219 224 231.5 5
50 214.5 219.5 227.12 54
60 205.5 210.5 203.2 5
70 196.5 201 199 137
80 187 192 186 39
90 178 183 189.7 110
100 169.5 174 183.95 118
110 160.5 165 163 60
120 152 156.5 148.25 33
125 147.5 152 159.3 6
130 143.5 147.5 155.05 74
135 138.5 143.25 150.8 59
140 135 139 129.01 64
145 130 135 141.5 12
150 126.75 130.5 129.19 84
155 122.5 126.5 125.25 46
160 118.5 122.5 116.6 857
165 114.85 117.4 127.71 95
170 111.1 113.4 112.88 96
175 107 109.45 106.5 103
180 103.1 105.55 100.45 194
185 99.2 101.7 105.63 475
190 95.45 97.9 106.29 123
195 91.8 94.2 90.5 65
200 88.5 90.5 88.95 924
210 81.2 83.45 77.86 249
220 74.35 76.65 72.95 779
230 67.95 69.8 69.6 663
240 62.5 62.95 63.22 1930
250 56.7 57.15 57.16 1993
260 51.2 51.7 52.1 2795
270 45.5 46.55 46.4 2656
280 40.4 42.75 41.5 2555
290 36.35 37.4 38.1 1511
300 32.95 33.35 33.5 5150
310 29.25 29.75 30.1 855
320 25.9 26.3 26.5 2726
330 22.85 23.3 23.66 1162
340 20.15 21.55 18.9 2568
350 17.75 18.95 17.85 6113
360 15.55 15.95 16.06 1055
370 13.65 14.8 12.79 384
380 12 13.3 12.15 3713
390 10.5 10.85 10.97 580
400 9.3 9.55 9.57 1736
410 8.05 8.4 7.5 376
420 7.05 7.4 7.35 256
430 6.15 6.5 5.7 158
440 5.4 5.75 5.6 956
450 4.85 5 4.9 1668
460 4.15 4.45 4.15 74
470 3.7 3.95 3.65 310
480 3.25 3.5 3.25 87
490 2.87 3.15 3.1 138
500 2.53 2.78 2.7 615
510 2.25 2.49 2.45 893
520 2 2.23 2.01 742
530 1.9 2.01 1.93 2237

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 393
10 0 0.48 0.05 5
15 0 1.09 0.05 1
20 0 1.31 0.08 2
25 0 0.53 0.03 201
30 0.05 1.35 0.05 361
35 0.04 0.18 0.08 18
40 0 0.22 0.13 19
45 0.01 0.27 0.17 11
50 0.19 0.3 0.28 2242
60 0.32 0.42 0.43 65
70 0.5 0.64 0.6 22
80 0.73 0.87 0.72 30
90 1.02 1.17 1.09 27
100 1.37 1.52 1.42 200
110 1.79 1.92 2.05 23
120 2.31 2.49 2.45 204
125 2.61 2.82 2.68 17
130 2.94 3.15 3.01 71
135 3.3 3.55 3.53 114
140 2.94 3.95 3.9 200
145 4.15 4.4 4.3 51
150 4.6 4.9 4.8 249
155 5.15 5.4 5.25 58
160 4.7 6 6.1 392
165 6.35 6.65 6.45 413
170 7.05 7.35 7.3 1029
175 7.75 8.05 7.9 251
180 8.55 8.9 8.6 1440
185 9.45 9.75 9.25 204
190 10.35 10.7 10.3 906
195 11.35 11.7 11.8 585
200 12.45 12.75 12.5 1565
210 14.8 15.15 14.55 872
220 17.45 17.8 17.5 4418
230 20.5 20.9 20.22 707
240 23.85 24.25 23.8 1052
250 27.65 28 27 3231
260 31.8 32.2 31.25 1365
270 36.35 36.8 35.9 539
280 41.3 41.75 42 1314
290 46.1 48 52.03 287
300 51.95 53.9 58.24 879
310 58.25 60.25 64.84 191
320 64.95 67.15 72.05 46
330 72.1 74.55 72.77 96
340 79.8 82.25 80.38 64
350 87.9 90.45 90.05 167
360 96.4 99.05 98.8 46
370 105.35 108.15 93 37
380 113.5 118.5 111.02 1
390 123 128 116.31 13
400 133 138 125.37 0
410 143 148 132.09 0
420 153 158 155.51 0
430 163 168 0 0
440 173 178 180.46 0
450 183 188 180.74 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 230.95 0
510 243 248 0 0
520 253 258 0 0
530 263 268 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 169.5 174.5 153.75 117
105 165.45 170 180.33 17
110 161 166 165.77 5
115 156.5 161.5 159.05 8
120 152.45 157 148.75 33
125 148 152.5 155.97 21
130 144 148.5 160 4
135 139.5 144 125.02 5
140 135 140 147.45 50
145 131 136 141.52 105
150 127.5 131.5 136 225
155 123.5 127.5 119.05 27
160 118.8 122.65 115.05 13
165 115.85 118.65 111.5 23
170 111.9 114.65 117.52 22
175 108.1 110.75 110.43 65
180 104.25 106.95 109.66 25
185 100.5 103.15 114.99 17
190 96.75 99.45 95.95 221
195 93.15 95.75 92.47 57
200 89.55 92 85.68 280
210 82.7 85.1 81.5 90
220 76.6 78.5 75.92 196
230 69.7 71.55 71.2 524
240 64.2 66.05 66.22 231
250 57.95 60.3 57.92 564
260 53.15 54.85 54.65 518
270 47.8 49.7 49.52 857
280 42.8 44.05 44.3 668
290 39.25 40.65 39.82 451
300 35.2 36.6 35.65 1648
310 31.5 31.9 31.92 605
320 28.05 29.45 28.89 214
330 25 26.1 25.6 387
340 22.2 23.3 22.7 561
350 19.65 21.05 20.5 913
360 17.4 17.85 17.1 222
370 15.4 15.75 15.9 276
380 13.55 13.95 13.95 80
390 11.95 12.35 16.06 60
400 10.5 10.9 10.45 156
410 9.25 9.65 9.2 61
420 8.15 8.55 8.1 72
430 7.2 7.55 8.17 48
440 6.35 6.7 6.25 42
450 5.65 5.95 6.03 138
460 4.95 5.3 4.9 52
470 4.4 4.7 4.35 217
480 3.9 4.2 4.13 21
490 3.45 3.75 3.4 17
500 3.1 3.4 2.99 117
510 2.75 3.05 2.95 23
520 2.46 2.71 2.33 26
530 2.2 2.45 2.21 56
540 1.98 2.22 2.09 100
550 1.8 2.02 1.9 1521

Puts

Strike Bid Ask Last Price Open Interest
100 1.44 1.62 1.59 237
105 1.67 1.87 1.94 31
110 1.52 2.12 2.22 10
115 1.99 2.4 2.33 29
120 2.49 2.7 2.55 108
125 2.62 3.05 2.82 13
130 3.15 3.45 3.51 116
135 3.5 3.8 3.78 125
140 3.95 4.3 3.48 208
145 4.45 4.75 4.72 16
150 5 5.25 5.15 193
155 4.55 5.85 5.82 53
160 6.1 6.5 6.62 22
165 6.85 7.15 7.13 69
170 7.55 7.9 7.86 37
175 8.35 8.65 8.7 160
180 9.15 9.5 9.25 42
185 10.05 10.4 8.6 88
190 11 11.35 11.13 197
195 12.05 12.4 13.65 113
200 13.15 13.5 13.31 1649
210 15.55 15.95 15.3 316
220 18.3 18.7 18.13 301
230 21.35 21.8 23.85 170
240 24.8 25.2 26.02 299
250 28.6 29.05 28.52 138
260 32.8 33.25 32.85 250
270 37.4 37.85 37.45 246
280 42.4 42.9 42.17 117
290 47.05 49 50.54 43
300 52.85 54.3 56.55 1112
310 59.15 61.15 54.64 47
320 65.8 68.2 69.95 79
330 72.85 75.4 77.6 11
340 80.4 82.4 74.62 4
350 88.35 91.1 81.7 208
360 96.8 99.5 94 11
370 105.5 107.65 102.7 1
380 114.75 116.95 111.82 2
390 123 128 0 0
400 133 138 126.65 0
410 143 148 0 0
420 153 158 0 0
430 163 168 0 0
440 173 178 0 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 209.65 0
500 233 238 0 0
510 243 248 0 0
520 253 258 0 0
530 263 268 0 0
540 273 278 0 0
550 283 288 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 257 262 252.65 5
10 252 257 249.55 0
15 247 252 0 0
20 242.5 247.5 0 0
25 238 243 0 0
30 233.5 238.5 0 0
35 229 234 221.31 1
40 224.5 229.5 224.04 4
45 220 225 0 0
50 215.5 220.5 229.08 496
60 207 212 209.78 74
70 198 203 196.05 62
80 189.5 194.5 196.5 103
90 181 186 173.73 9
100 172.5 177.5 175.85 105
110 164 169 163.55 9
120 155.5 160.5 153.01 36
125 151.5 156.5 148 68
130 147.5 152.5 142 12
135 143.5 148.5 140.52 17
140 139.5 144.5 137.55 26
145 135.5 140.5 136.2 21
150 131.5 136.5 134 76
155 128.5 132.5 129.8 33
160 124 129 126.05 102
165 121 125 121.15 107
170 117.45 121.5 131.5 22
175 113.5 118 116.05 35
180 110 114 106.87 231
185 106.5 110.5 106 30
190 103.2 106.5 99.8 346
195 99.5 103.5 101.81 1773
200 95.85 100.5 96.95 446
210 89.7 93.5 92.31 307
220 83.55 86.45 84.42 462
230 77.15 79.85 79.94 539
240 71.85 73.95 74 809
250 66 70 67.18 1590
260 62.4 64.85 63 762
270 56.25 58.65 58.2 644
280 51 54.5 53.52 906
290 47.3 49.2 48.55 531
300 43.3 45.9 44.65 1451
310 40.35 41.35 41.45 652
320 36.85 38.8 37.18 963
330 32.6 34.55 34 275
340 30.55 31.5 30.7 165
350 28 28.7 28.76 829
360 25.15 26.15 22.63 295
370 22.8 23.75 21.45 184
380 20.7 21.6 20.5 167
390 18.7 19.65 18.1 34
400 16.9 18.85 15.2 402
410 14.3 17.2 14.87 85
420 13.85 15.4 13.4 23
430 12.55 13.4 12.15 75
440 10.35 13.2 11.34 105
450 10.25 11.1 9.9 35
460 9.3 10.1 8.95 29
470 8.4 9.2 8.1 133
480 7.6 8.4 7.28 74
490 6.9 7.7 6.8 37
500 6.25 7 6.65 391
510 5.7 6.4 6 231
520 5.15 5.9 5.6 548

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.02 100
10 0 0.16 0.03 1
15 0 0.17 0 0
20 0 0.19 0.08 12
25 0 0.22 0.11 5
30 0 0.25 0.07 72
35 0.1 0.29 0.12 163
40 0.06 0.25 0.17 304
45 0.13 0.42 0.21 24
50 0.35 0.45 0.38 162
60 0.42 0.67 0.57 261
70 0.69 0.97 0.95 17
80 1.03 1.37 1.14 108
90 1.44 1.88 1.83 39
100 1.97 2.44 2.31 48
110 2.6 2.99 3.05 326
120 3.35 3.9 3.7 38
125 3.75 6.5 3.7 11
130 4.2 4.8 4.54 42
135 4.7 5.35 5 138
140 5.25 5.85 5.67 123
145 5.85 6.45 6.2 24
150 6.5 7.1 6.35 125
155 7.2 7.85 7.71 415
160 7.9 8.55 8.65 58
165 8.7 9.4 8.75 341
170 9.55 10.2 9.71 487
175 10.45 11.05 11.16 192
180 11.4 12.15 11.68 124
185 12.45 13.1 12.55 168
190 13.5 14.3 14.3 851
195 14.65 15.5 14.86 228
200 15.9 16.7 16.05 956
210 18.55 19.35 18.55 195
220 21.5 22.3 21.48 322
230 24.75 25.65 25 203
240 27.7 29.25 28.06 729
250 32.25 33.2 32.1 770
260 35.5 37.5 37.21 734
270 41.15 42.1 42.15 148
280 46.15 47.1 45.56 127
290 51.5 52.5 54.6 96
300 55.7 59.6 60.55 140
310 61.5 64.35 58.45 15
320 68.3 72.2 64.2 23
330 75.1 79.05 70.21 39
340 82.05 86.35 76.92 76
350 89.8 94.05 81.2 34
360 97.5 101.5 92.91 11
370 105.5 110.5 98.95 3
380 114.5 119.5 119.35 6
390 123.5 128.5 128.5 0
400 133.5 138.5 143.06 0
410 143 148 0 0
420 153 158 0 0
430 163 168 0 0
440 173 178 0 0
450 183 188 0 0
460 193 198 0 0
470 203 208 0 0
480 213 218 0 0
490 223 228 0 0
500 233 238 0 0
510 243 248 0 0
520 253 258 244.91 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



Option Chain Analysis

Options Pricing Models


SEARCH
Recent News

Portfolio Diversification

Sector Rotation

Covered Calls