optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
110 136.15 140 0 0
120 126.15 130 129.85 3
125 121.25 125 124.22 2
130 116.1 120 118.11 0
135 111.15 115 115.05 1
140 106.15 110 0 0
145 101.15 105 105.35 34
150 96.35 99.2 97.87 0
155 91.4 94.3 103.73 2
160 86.4 89.25 0 0
165 81.4 84.9 0 0
170 76.4 79.9 78.55 7
175 71.4 74.9 74.97 11
180 66.4 69.9 67.27 17
185 61.4 64.9 61.11 1
190 56.45 59.9 58.72 37
195 51.45 54.95 55.8 5
200 46.45 49.7 48 70
205 41.5 45 43.51 57
210 37.7 38.6 38.42 111
215 31.95 34.55 33.45 36
217.5 29.1 32.6 0 0
220 27.5 29.4 28.35 1542
222.5 24.65 27.05 25.85 0
225 22.75 24.85 23.74 157
227.5 20.7 21.5 20.85 5
230 18.6 19.1 19 339
232.5 16.45 17 16.33 44
235 14.15 14.75 14.46 521
237.5 12.4 12.6 12.5 280
240 10.5 11 10.6 1250
242.5 8.8 8.95 8.92 650
245 7.2 7.35 7.25 1380
247.5 5.8 5.9 5.85 1152
250 4.55 4.65 4.55 7847
252.5 3.5 3.55 3.5 5653
255 2.59 2.65 2.63 13318
257.5 1.87 1.92 1.88 5627
260 1.32 1.35 1.34 12549
262.5 0.91 1.01 0.93 3890
265 0.61 0.65 0.64 14368
267.5 0.41 0.45 0.43 5574
270 0.29 0.3 0.29 13473
272.5 0.18 0.22 0.21 1520
275 0.14 0.16 0.15 8945
277.5 0.1 0.11 0.1 1360
280 0.08 0.09 0.11 6450
282.5 0.06 0.07 0.06 3255
285 0.05 0.06 0.05 3183
290 0.03 0.04 0.04 5173
295 0.02 0.03 0.03 2665
300 0.01 0.03 0.02 5397
305 0.01 0.02 0.02 498
310 0.01 0.02 0.01 474
315 0 0.02 0.01 598
320 0 0.04 0.01 318
325 0 0.01 0.01 188
330 0 0.01 0.01 120
335 0 0.01 0.02 16
340 0 0.01 0.01 14
345 0 0.01 0.04 16
350 0 0.01 0.02 10
355 0 0.01 0.12 8
360 0 0.01 0.01 7
365 0 0.17 0 0
370 0 0.17 0 0
375 0 0.16 0 0
380 0 0.16 0 0
385 0 0.16 0 0
390 0 0.16 0 0
395 0 0.16 0 0
400 0 0.01 0.01 136

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0 0
120 0 0.01 0.03 1
125 0 0.01 0.01 0
130 0 0.01 0.01 2
135 0 0.01 0.01 1
140 0 0.01 0.02 250
145 0 0.01 0 0
150 0 0.01 0 0
155 0 0.16 0 0
160 0 0.01 0.01 0
165 0 0.14 0 0
170 0 0.2 0.02 301
175 0 0.02 0.02 1
180 0.01 0.03 0.01 19
185 0.02 0.03 0.01 190
190 0.03 0.05 0.04 177
195 0.04 0.05 0.04 92
200 0.05 0.06 0.04 2459
205 0.06 0.1 0.07 565
210 0.09 0.12 0.1 414
215 0.13 0.15 0.15 526
217.5 0.16 0.2 0.19 59
220 0.21 0.23 0.22 991
222.5 0.28 0.33 0.27 33
225 0.37 0.39 0.38 2350
227.5 0.51 0.59 0.51 124
230 0.69 0.73 0.69 2284
232.5 0.96 1.05 0.97 636
235 1.24 1.41 1.34 3788
237.5 1.65 1.92 1.76 1308
240 2.39 2.51 2.47 4712
242.5 3.1 3.25 3.2 1337
245 4.05 4.15 4.1 4161
247.5 5.1 5.3 5.25 1770
250 6.4 6.6 6.45 7173
252.5 7.5 8 7.64 1186
255 9.3 9.6 9.65 4039
257.5 10.9 11.65 11.28 1123
260 13.05 13.35 13.13 25532
262.5 13.95 15.85 15.3 1612
265 17.25 17.85 17.02 2867
267.5 19.35 20.2 19.5 811
270 21.8 22.6 21.92 1799
272.5 22.85 26.35 24.49 178
275 26 28.3 27.65 568
277.5 27.6 31.25 29.6 33
280 30.25 33.7 31.7 4
282.5 32.6 36.25 33.76 0
285 35.1 38.6 36.24 1
290 40.1 43.75 42.15 1
295 45.1 48.75 32.3 0
300 51.2 53.4 51.17 0
305 55.1 58.8 32.78 0
310 60.5 63.7 53.45 0
315 65.1 68.75 0 0
320 70.1 73.9 60.37 0
325 75.1 78.75 0 0
330 80.1 83.75 0 0
335 85.05 88.95 0 0
340 90.05 93.75 0 0
345 95.1 98.85 0 0
350 100.1 103.75 0 0
355 105.1 108.85 0 0
360 110.1 113.75 0 0
365 115.1 118.95 0 0
370 120.1 123.95 0 0
375 125.1 128.85 0 0
380 130.1 133.95 0 0
385 135.1 138.95 0 0
390 140.1 143.95 0 0
395 145.1 148.85 0 0
400 150.1 153.95 133.04 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 136.3 139.35 0 0
120 126.3 130.1 128.35 0
125 121.35 125.1 121.1 3
130 116.25 120.1 0 0
135 111.3 115.1 0 0
140 106.5 110.1 122.87 1
145 101.6 105.15 100.94 70
150 96.5 100.15 0 0
155 91.3 95.15 0 0
160 86.5 90 100.97 0
165 81.55 85.05 0 0
170 76.55 79.5 89.34 3
175 71.55 75.05 82.28 1
180 66.6 70.1 93.17 1
185 62.15 65.1 62.94 1
190 56.65 59.95 58.7 14
195 52.25 55.1 51.63 3
200 46.65 50.2 48.66 2
205 41.7 45.25 43.21 6
210 36.85 40.15 38.75 7
212.5 34.35 37.85 0 0
215 31.9 35.4 33.82 12
217.5 29.45 33 29.35 0
220 28.55 30.05 29.02 153
222.5 26.25 26.85 26.25 1
225 23.8 24.5 24 49
227.5 21.65 22.2 22.25 1
230 19.5 19.8 19.77 654
232.5 17.1 17.75 17.95 82
235 15.35 15.5 15.95 197
237.5 13.4 13.55 13.5 274
240 11.55 11.75 11.75 715
242.5 9.85 10.05 10 170
245 8.3 8.45 8.5 658
247.5 6.9 7.25 6.93 608
250 5.65 5.75 5.7 2861
252.5 4.45 4.65 4.6 1817
255 3.6 3.7 3.61 2160
257.5 2.78 2.84 2.82 857
260 2.12 2.24 2.15 8219
262.5 1.6 1.84 1.66 495
265 1.18 1.25 1.24 5787
267.5 0.87 0.92 0.91 517
270 0.61 0.69 0.67 11260
272.5 0.29 0.68 0.48 212
275 0.34 0.37 0.35 4049
277.5 0.05 0.27 0.28 500
280 0.2 0.21 0.2 11029
285 0.11 0.12 0.12 3686
290 0.07 0.08 0.08 2361
295 0.04 0.06 0.04 3097
300 0.03 0.04 0.04 2071
305 0.02 0.04 0.04 308
310 0.01 0.03 0.01 139
315 0 0.03 0.03 135
320 0 0.11 0.06 24
325 0 0.01 0.01 377
330 0 0.01 0.02 13
335 0 0.27 0.01 7
340 0 0.27 0.02 1
345 0 0.01 0.04 1
350 0 0.26 0.03 27
355 0 0.25 0 0
360 0 0.25 0 0
365 0 0.25 0 0
370 0 0.24 0 0
375 0 0.24 0 0
380 0 0.24 0 0
385 0 0.23 0 0
390 0 0.23 0 0
395 0 0.23 0 0
400 0 0.02 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0 0
120 0 0.22 0 0
125 0 0.22 0 0
130 0 0.03 0.29 53
135 0 0.24 0 0
140 0 0.24 0.01 83
145 0 0.25 0.02 2
150 0 0.26 0.05 2
155 0 0.27 0 0
160 0 0.28 0 0
165 0.01 0.04 0 0
170 0.01 0.05 0.02 3
175 0.02 0.05 0.03 7
180 0.03 0.06 0.03 98
185 0.04 0.07 0.03 15
190 0.05 0.08 0.06 122
195 0.07 0.1 0.08 186
200 0.11 0.13 0.11 580
205 0.15 0.17 0.16 172
210 0.21 0.43 0.2 301
212.5 0.26 0.55 0.23 2
215 0.31 0.54 0.33 166
217.5 0.39 0.52 0.37 5
220 0.48 0.7 0.45 780
222.5 0.61 0.84 0.57 1
225 0.77 0.85 0.76 461
227.5 0.98 1.15 0.94 6
230 1.25 1.43 1.35 1848
232.5 1.45 1.67 1.62 270
235 2.04 2.1 2.06 1026
237.5 2.59 2.65 2.69 1759
240 3.25 3.35 3.4 1777
242.5 4.05 4.15 4.13 256
245 5 5.15 5 2504
247.5 6.05 6.25 6.06 250
250 7.3 7.45 7.24 2689
252.5 8.35 9.15 8.75 246
255 10.2 11 10.6 1355
257.5 11.9 12.45 11.95 175
260 13.2 14.4 13.48 1234
262.5 14.8 16.95 16.45 76
265 17 18.35 18.1 775
267.5 19.85 20.6 20.05 30
270 22.25 22.85 22.6 956
272.5 24.4 25.25 24.15 10
275 25.6 28.8 27.4 1072
277.5 27.85 31.35 31.57 2
280 30.3 33.8 32.42 90
285 35.1 38.9 39.34 0
290 40.1 43.9 30 0
295 45.1 48.75 34.1 0
300 50.1 53.75 0 0
305 55.1 58.75 0 0
310 60.1 63.75 0 0
315 65.1 68.9 0 0
320 70.1 73.75 0 0
325 76.25 78.9 0 0
330 80.1 83.75 0 0
335 85.1 88.95 0 0
340 90.05 93.95 0 0
345 95.1 98.4 0 0
350 100.05 103.95 0 0
355 106.25 108.9 0 0
360 110.1 113.95 0 0
365 115.1 118.9 0 0
370 120.1 123.85 0 0
375 125.1 128.9 0 0
380 130.1 133.85 0 0
385 135.1 138.95 0 0
390 140.1 143.9 0 0
395 145.1 148.95 0 0
400 150.1 153.95 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 136.25 140.05 0 0
120 126.3 129.7 0 0
125 121.45 124.75 0 0
130 116.25 120.1 0 0
135 111.3 115.1 0 0
140 106.5 109.65 118.65 1
145 101.45 104.55 0 0
150 96.5 100 0 0
155 91.5 95 0 0
160 86.55 90.05 97 4
165 81.55 85.05 0 0
170 76.55 79.3 0 0
175 71.6 75.1 0 0
180 66.9 70.15 0 0
185 62.2 65.15 74.15 6
190 56.65 60.15 56.15 5
195 51.7 54.55 0 0
200 47.3 49.6 50.71 2
205 42.35 44.75 0 0
210 37.3 40.35 39.1 30
215 32.4 35.25 35.4 30
220 28.9 29.35 29.19 54
225 24.3 24.75 25 52
230 19.95 20.35 20.25 71
235 15.9 16.55 16.05 114
240 12.3 12.5 12.85 221
245 9.1 9.25 9.6 291
250 6.45 6.6 6.51 835
255 4.35 4.45 4.35 1157
260 2.75 2.93 2.78 2719
265 1.54 1.89 1.71 1817
270 0.99 1.03 1.02 2089
275 0.56 0.62 0.59 6972
280 0.35 0.38 0.36 13647
285 0.21 0.25 0.21 1950
290 0.13 0.16 0.14 789
295 0.08 0.11 0.09 654
300 0.06 0.08 0.07 817
305 0.04 0.06 0.05 151
310 0.02 0.05 0.05 228
315 0.01 0.04 0.02 92
320 0.01 0.04 0.03 25
325 0 0.03 0.02 13
330 0 0.03 0.04 14
335 0 0.25 0 0
340 0 0.25 0.01 118
345 0 0.03 0.02 1
350 0 0.24 0 0
355 0 0.23 0 0
360 0 0.23 0 0
365 0 0.22 0 0
370 0 0.22 0.01 1
375 0 0.22 0 0
380 0 0.22 0 0
385 0 0.21 0 0
390 0 0.21 0.01 1
395 0 0.21 0 0
400 0 0.02 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.19 0 0
120 0 0.2 0 0
125 0 0.2 0 0
130 0 0.2 0 0
135 0 0.21 0.01 1
140 0 0.22 0 0
145 0 0.23 0 0
150 0 0.24 0 0
155 0.01 0.04 0 0
160 0.02 0.05 0.02 0
165 0.02 0.06 0.04 67
170 0.03 0.07 0.04 103
175 0.04 0.08 0.04 12
180 0.06 0.09 0.08 4
185 0.07 0.11 0.07 1
190 0.1 0.13 0.11 54
195 0.14 0.16 0.12 21
200 0.19 0.21 0.2 1238
205 0.26 0.48 0.25 57
210 0.36 0.38 0.34 109
215 0.52 0.55 0.52 143
220 0.78 0.81 0.73 254
225 1.17 1.2 1.1 658
230 1.78 1.84 1.79 11034
235 2.72 2.86 2.75 1020
240 4 4.15 3.82 1044
245 5.8 5.95 5.87 1554
250 8.1 8.35 8.24 1169
255 11 11.25 10.85 1700
260 13.55 15.5 14.52 6209
265 17.2 19.55 18.48 503
270 21.5 23.55 24.6 147
275 26 28.2 27.15 42
280 30.4 33.9 31.25 21
285 35.25 38.8 25.85 2
290 40.85 43.25 43.55 0
295 45.85 48.75 35.85 0
300 50.1 53.75 0 0
305 55.1 58.75 32 0
310 61 63.75 0 0
315 65.1 68.75 0 0
320 71 73.75 0 0
325 75.1 78.75 0 0
330 80.1 83.75 0 0
335 85.1 88.75 0 0
340 90.25 93.75 0 0
345 95.3 98.75 0 0
350 100.1 103.3 0 0
355 105.1 108.9 0 0
360 110.1 113.9 0 0
365 115.1 118.6 0 0
370 120.1 123.95 0 0
375 125.1 128.95 0 0
380 130.1 134 0 0
385 135.1 138.75 0 0
390 140.1 143.95 0 0
395 145.1 148.95 0 0
400 150.1 153.75 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 146.4 150.05 157.77 22
105 141.25 145.05 170.75 2
110 136.25 139.2 149.95 400
115 131.35 135.1 131.82 1
120 126.25 130.1 160.35 75
125 121.45 124.3 146.25 28
130 116.45 119.2 143.79 82
135 111.5 114.3 139.56 12
140 106.5 110 118.38 132
145 101.5 105 116.3 16
150 96.8 100 100.5 129
155 91.55 95.05 102.1 30
160 86.55 90.05 100.82 192
165 81.65 84.95 83.2 47
170 77.35 80.1 78.3 102
175 71.9 74.7 73 103
180 67.35 70 68.35 192
185 62.5 65 75.86 243
190 57.6 60.2 61 195
195 52.35 55.1 55.19 418
200 48.4 49.9 48.22 1586
205 42.6 44.6 43.12 836
210 37.6 40.15 38.56 1469
215 34.05 34.25 34.3 1483
220 28.7 30.25 29.51 6482
225 24.85 25.75 25.1 4357
230 20.55 20.75 21.09 7351
232.5 18.5 18.7 19.15 35
235 16.55 16.8 16.7 3694
237.5 14.7 14.95 14.85 55
240 12.95 13.15 13.15 5277
242.5 11 11.85 11.7 238
245 9.8 9.95 9.88 8763
247.5 8.4 8.7 8.45 1288
250 7.1 7.35 7.16 10135
252.5 5.8 6.3 6.1 1714
255 4.95 5.05 5 42190
257.5 4.05 4.15 4.15 302
260 3.25 3.35 3.3 21007
262.5 2.33 2.88 2.65 3737
265 2.05 2.24 2.12 14358
267.5 1.48 1.89 1.7 909
270 1.3 1.36 1.35 30125
272.5 1.02 1.08 1.07 1276
275 0.81 0.88 0.83 34943
277.5 0.64 0.67 0.67 363
280 0.51 0.53 0.53 28507
285 0.32 0.35 0.35 22550
290 0.21 0.23 0.22 18316
295 0.14 0.16 0.15 6514
300 0.1 0.11 0.1 28778
305 0.07 0.09 0.09 5209
310 0.05 0.07 0.05 64783
315 0.04 0.06 0.05 2041
320 0.03 0.04 0.04 11492
325 0.01 0.05 0.03 1225
330 0.01 0.04 0.02 4215
335 0 0.03 0.03 472
340 0 0.18 0.01 2442
345 0 0.11 0.06 288
350 0 0.01 0.01 2031
355 0 0.3 0.03 60
360 0 0.13 0.02 1182
365 0 0.29 0.03 3
370 0 0.05 0.02 9327
375 0 0.28 0.01 4
380 0 0.01 0.01 1019
390 0 0.04 0.01 1027
400 0 0.01 0.01 6928
410 0 0.01 0.01 287
420 0 0.02 0.01 163
430 0 0.02 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2454

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.23 0.01 903
105 0 0.01 0.01 417
110 0 0.24 0.05 181
115 0 0.25 0.01 61
120 0 0.25 0.05 165
125 0 0.26 0.01 1061
130 0 0.03 0.02 642
135 0 0.07 0.02 503
140 0.01 0.02 0.01 1311
145 0.01 0.3 0.04 1835
150 0.01 0.05 0.09 683
155 0.02 0.05 0.03 562
160 0.03 0.05 0.04 3753
165 0.05 0.07 0.04 1444
170 0.05 0.08 0.05 1426
175 0 0.09 0.06 2633
180 0.08 0.11 0.1 5345
185 0.1 0.14 0.12 3480
190 0.13 0.16 0.16 2690
195 0.19 0.21 0.2 1987
200 0.26 0.28 0.25 6709
205 0.34 0.55 0.33 5542
210 0.48 0.51 0.51 6165
215 0.69 0.72 0.71 3737
220 0.99 1.04 1.01 21029
225 1.46 1.52 1.46 18208
230 2.16 2.23 2.19 15400
232.5 2.62 2.75 2.67 340
235 3.15 3.4 3.18 6437
237.5 3.8 3.9 3.68 747
240 4.55 4.65 4.55 8905
242.5 5.4 5.5 5.4 332
245 6.35 6.5 6.32 13446
247.5 7.35 7.65 7.5 378
250 8.05 9.3 8.75 12207
252.5 9.3 10.3 9.7 697
255 11.5 11.7 11.55 9461
257.5 13.1 13.55 12.7 124
260 14.85 15.05 14.9 8516
262.5 15.8 17.2 17.2 76
265 17.9 18.95 18.56 9868
267.5 19.9 21.4 20.7 17
270 22.85 23.9 22.98 7575
272.5 23.95 26.5 24.95 24
275 26.35 28.75 27.36 13966
277.5 28.3 30.05 29.65 13
280 31.9 32.45 32.05 3427
285 35.75 38.45 37.18 1927
290 40.3 43.8 39.6 20
295 45.1 48.4 46.57 3
300 50.25 53.65 52 187
305 55.1 58.7 30.9 1
310 60.1 63.65 60.75 3
315 65.1 68.7 39.55 0
320 70.1 73.65 41.68 0
325 75.1 78.7 48.72 0
330 80.1 83.65 82 6
335 85.1 88.75 80.72 0
340 90.1 93.65 85.35 0
345 95.1 98.7 0 0
350 100.1 103.65 103.8 0
355 105.1 108.7 0 0
360 110.25 113.65 0 0
365 115.65 118.75 0 0
370 120.05 123.65 0 0
375 125.1 128.75 0 0
380 130.1 133.65 0 0
390 140.1 143.65 0 0
400 150.1 153.65 0 0
410 160.1 163.65 0 0
420 170.1 173.65 0 0
430 180.1 183.7 0 0
440 190.1 193.55 0 0
450 200.1 203.65 177.25 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 136.25 139.85 0 0
120 126.3 130.3 0 0
125 121.35 124.6 0 0
130 116.35 119.7 0 0
135 111.4 114.6 0 0
140 106.4 109.75 0 0
145 101.45 104.75 0 0
150 96.45 99.7 0 0
155 91.5 95.4 0 0
160 86.5 90.5 0 0
165 81.55 84.7 0 0
170 76.6 79.6 76.3 1
175 71.65 74.7 0 0
180 66.7 69.7 0 0
185 61.75 64.8 63.24 0
190 56.8 59.85 60.5 2
195 51.9 55.75 65.87 1
200 47.05 50.1 48.97 531
205 43.2 46 42.3 12
210 38.45 40.05 42.92 4
215 34.15 34.9 35 11
220 29.55 30.3 30.44 76
225 25.15 25.85 27.26 39
230 20.95 21.65 21.35 57
235 17.2 17.65 15.8 76
240 13.75 13.9 13.56 67
245 10.6 10.85 10.7 257
250 7.85 8 8 712
255 5.6 5.75 5.75 700
260 3.8 4 3.95 1196
265 2.56 2.72 2.65 957
270 1.55 1.71 1.71 1109
275 1.06 1.18 1.11 3144
280 0.7 0.72 0.72 1142
285 0.46 0.48 0.48 967
290 0.3 0.33 0.33 376
295 0.21 0.24 0.23 459
300 0.01 0.18 0.16 649
305 0.1 0.13 0.16 77
310 0.06 0.1 0.1 66
315 0.04 0.08 0.08 1
320 0.04 0.07 0.06 5
325 0.03 0.06 0.04 28
330 0.02 0.05 0.05 2
335 0.01 0.25 0.03 1
340 0 0.24 0.07 9
345 0 0.24 0 0
350 0 0.23 0.06 10
355 0 0.39 0 0
360 0 0.24 0.05 3
365 0 0.38 0 0
370 0 0.37 0 0
375 0 0.37 0 0
380 0 0.36 0.01 3
385 0 0.19 0.04 5
390 0 0.35 0.01 13
395 0 0.35 0 0
400 0 0.35 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.28 0.01 0
120 0 0.34 0 0
125 0 0.34 0 0
130 0 0.35 0 0
135 0 0.37 0 0
140 0 0.38 0 0
145 0 0.25 0.03 3
150 0 0.25 0.03 2
155 0 0.26 0 0
160 0.04 0.08 0 0
165 0.05 0.09 0.05 1
170 0.06 0.1 0.06 12
175 0 0.12 0.09 51
180 0.11 0.15 0.15 2
185 0.15 0.18 0.16 44
190 0.01 0.23 0.23 28
195 0.26 0.3 0.22 53
200 0.35 0.58 0.38 155
205 0.47 0.51 0.4 145
210 0.66 0.7 0.63 518
215 0.92 0.96 0.88 128
220 1.12 1.35 1.29 374
225 1.79 1.97 1.92 221
230 2.42 2.7 2.75 832
235 3.4 3.85 3.84 446
240 5.1 5.25 5.15 561
245 6.95 7.1 7.15 1022
250 8.65 9.45 9.24 519
255 11.15 12.2 12.38 706
260 15.25 15.5 15.18 265
265 18.8 19.9 17.65 310
270 21.95 23.5 21.65 171
275 26.45 29.15 30.52 16
280 30.95 33.25 32.75 35
285 35.25 39.1 34.23 0
290 40.15 44 0 0
295 45.05 48.95 0 0
300 50.8 53.95 52.5 0
305 55.8 58.95 0 0
310 60.8 63.95 0 0
315 65.8 68.55 0 0
320 70.8 73.95 0 0
325 75.05 79.15 0 0
330 80.05 84.15 0 0
335 85.05 88.95 0 0
340 90.05 94.1 0 0
345 95.7 98.95 0 0
350 100.05 104.1 0 0
355 105.05 109.15 0 0
360 110.05 113.95 0 0
365 115.05 118.95 0 0
370 120.05 123.95 0 0
375 125.7 128.95 0 0
380 130.05 133.95 0 0
385 135.7 138.95 0 0
390 140.7 143.95 0 0
395 145.05 148.95 0 0
400 150.35 153.95 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 136.35 139.75 0 0
120 126.4 129.75 0 0
125 121.45 124.6 0 0
130 116.45 119.6 0 0
135 111.5 115.4 0 0
140 106.5 109.65 0 0
145 101.55 105.45 0 0
150 96.55 100.55 99.02 0
155 91.6 94.8 0 0
160 86.7 89.8 0 0
165 81.7 84.75 0 0
170 76.7 79.75 0 0
175 71.8 74.8 0 0
180 66.9 69.9 0 0
185 61.9 64.95 0 0
190 57 60.05 0 0
195 52.7 55.95 0 0
200 47.25 51 0 0
205 42.45 46.3 0 0
210 38.25 41.6 0 0
215 33.55 36.9 0 0
220 28.5 32.4 32.46 20
225 24.2 27.85 25.58 0
230 19.95 22.65 21.25 1
235 16.35 18.75 18 25
240 14.25 15.35 14.9 21
245 11 11.8 12 17
250 8.5 8.9 8.75 36
255 6.05 6.95 6.4 111
260 4.25 4.8 4.7 164
265 2.87 3.6 2.94 32
270 1.97 2.45 2.15 136
275 1.25 1.55 1.43 32
280 0.78 1.05 0.96 16
285 0.55 0.77 0.66 7
290 0.29 0.52 0.46 0
295 0.16 0.46 0.32 51
300 0.08 0.36 0.23 51
305 0.05 0.21 0.04 2
310 0.07 0.24 0.18 1
315 0 0.23 0.14 5
320 0 0.21 0 0
325 0 0.2 0 0
330 0 0.19 0 0
335 0 0.18 0 0
340 0 0.17 0 0
345 0 0.17 0 0
350 0 0.16 0 0
355 0 0.16 0 0
360 0 0.36 0 0
365 0 0.35 0 0
370 0 0.67 0 0
375 0 0.16 0 0
380 0 0.16 0 0
385 0 0.36 0 0
390 0 0.34 0 0
395 0 0.34 0 0
400 0 0.21 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.59 0 0
120 0 0.59 0 0
125 0 0.61 0 0
130 0 0.62 0 0
135 0 0.63 0 0
140 0 0.17 0 0
145 0 0.18 0 0
150 0 0.19 0 0
155 0 0.2 0 0
160 0 0.21 0 0
165 0 0.2 0 0
170 0 0.24 0 0
175 0 0.27 0 0
180 0.03 0.3 0.14 0
185 0.07 0.34 0.18 0
190 0.13 0.4 0.24 0
195 0.21 0.49 0.29 24
200 0.32 0.55 0.43 3
205 0.47 1.24 0.61 0
210 0.68 1.02 0.86 3
215 1.02 1.38 1.18 1
220 1.47 1.68 1.54 5
225 2.08 2.49 2.24 5
230 2.92 3.75 2.98 16
235 3.95 4.55 4.12 27
240 5.4 6.05 5.52 24
245 7.25 7.9 7.25 17
250 9.55 10.25 9.79 20
255 12.25 13.05 12.57 4
260 15.5 17 15.76 0
265 17.7 21.2 19.25 0
270 21.6 25.45 25.62 0
275 26 29.3 29.83 0
280 30.6 34.4 0 0
285 35.3 39.15 0 0
290 40.15 44 0 0
295 45 48.95 0 0
300 50.05 53.95 0 0
305 55.05 58.95 0 0
310 60.8 63.95 0 0
315 65.6 68.95 0 0
320 70.05 73.95 0 0
325 75.05 78.95 0 0
330 80.05 83.95 0 0
335 85.05 88.95 0 0
340 90.8 93.95 0 0
345 95.05 98.95 0 0
350 100.05 103.95 0 0
355 105.05 108.95 0 0
360 110.05 113.95 0 0
365 115.05 118.95 0 0
370 120.8 123.95 0 0
375 125.05 128.95 0 0
380 130.05 133.95 0 0
385 135.05 138.95 0 0
390 140.8 143.95 0 0
395 145.05 148.95 0 0
400 150.05 153.95 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 156.4 159.55 160.37 92
95 151.45 155.3 165.52 1
100 146.6 149.75 146.98 52
105 141.7 144.65 143.15 28
110 137.3 139.75 138.22 21
115 131.7 134.75 134.53 190
120 127.2 129.75 129.48 72
125 122.4 124.85 133.85 112
130 117.45 120.4 149.09 226
135 112.5 115.4 129.2 283
140 107.55 110.45 119.53 160
145 102.6 105.5 116.13 262
150 97.65 100.55 98.61 497
155 92.7 95.6 96.05 215
160 87.75 90.65 90.9 434
165 82.8 85.7 100.29 270
170 77.85 80.75 76.73 763
175 72.95 75.85 73.29 461
180 68.35 70.9 68.85 636
185 63.15 66.05 62.44 889
190 58.3 61.2 62 702
195 54.2 56.2 56 1839
200 49.65 51.2 49.84 6735
205 43.95 46.55 45.4 13
210 40.25 40.7 40.9 4544
215 35.45 36.15 36.15 1531
220 31.2 31.75 31.61 5285
225 26.85 27.5 27.4 159
230 23.05 23.45 22.95 5871
235 19.35 19.5 19.45 665
240 15.9 16.6 16 12462
245 12.75 12.95 12.85 1262
250 9.95 10.25 10 14882
255 7.6 7.75 7.99 3765
260 5.7 5.8 5.75 18829
265 4.1 4.25 4.17 4825
270 2.81 3.05 2.96 20658
275 2.05 2.11 2.07 9688
280 1.4 1.49 1.46 57165
285 1.01 1.09 1.05 11201
290 0.72 0.75 0.74 14782
295 0.52 0.55 0.54 3928
300 0.4 0.41 0.4 42382
305 0.11 0.36 0.3 3436
310 0.22 0.44 0.23 7450
315 0.18 0.19 0.19 1057
320 0.13 0.16 0.15 10623
325 0.09 0.13 0.12 843
330 0.09 0.11 0.11 3112
335 0.06 0.09 0.1 215
340 0.06 0.08 0.06 1777
345 0.05 0.07 0.06 411
350 0.03 0.06 0.04 3113
355 0.02 0.05 0 0
360 0 0.04 0.05 1693
370 0.02 0.08 0.03 14245
380 0.01 0.03 0.01 1733
390 0 0.26 0.02 298
400 0 0.03 0.03 1744
410 0 0.23 0.01 114
420 0 0.24 0.01 218
430 0 0.24 0.01 294
440 0 0.01 0.01 354
450 0 0.01 0.01 1539

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.02 1143
95 0 0.21 0.04 260
100 0 0.05 0.03 849
105 0 0.05 0.01 584
110 0 0.22 0.04 516
115 0 0.23 0.03 497
120 0 0.14 0.02 709
125 0.02 0.08 0.04 1206
130 0.01 0.08 0.06 319
135 0 0.25 0.04 928
140 0 1 0.05 1666
145 0.05 0.08 0.07 1173
150 0.07 0.09 0.07 2622
155 0.08 0.11 0.08 3211
160 0.11 0.14 0.1 5160
165 0.13 0.16 0.13 4022
170 0.16 0.2 0.17 9940
175 0.12 0.25 0.22 6289
180 0.28 0.3 0.28 5730
185 0.36 0.38 0.34 3431
190 0.46 0.48 0.48 9477
195 0.4 0.61 0.59 6387
200 0.77 0.8 0.76 9618
205 1.01 1.23 1.01 656
210 1.17 1.37 1.34 14478
215 1.75 1.8 1.71 1282
220 2.32 2.37 2.32 18842
225 3.05 3.15 3.05 2718
230 3.95 4.1 4.05 13339
235 5.2 5.3 5.25 4085
240 6.7 6.85 6.75 14816
245 8.55 8.75 8.53 4906
250 10.7 11.05 10.85 26407
255 13.45 13.75 13.5 3259
260 16.35 16.8 16.51 13591
265 19.25 20.35 20.15 3205
270 23.7 24.3 23.5 7041
275 27 28.6 27.87 1553
280 31.6 34 32.6 3911
285 37 37.75 36.32 151
290 40.85 43.65 42.65 859
295 45.7 48.8 42.9 82
300 50.1 53.9 51.77 38
305 55.3 58.75 37.44 0
310 60.1 63.75 50.66 3
315 65.1 68.75 0 0
320 70.1 73.75 63.02 2
325 75.65 78.75 67.1 0
330 80.1 83.7 55.5 0
335 85.1 88.8 0 0
340 90.1 93.75 59.48 0
345 95.1 98.8 0 0
350 100.1 103.9 102.18 0
355 105.3 108.75 0 0
360 110.1 113.75 92.47 0
370 120.3 123.7 0 0
380 130.1 133.75 0 0
390 140.1 143.75 0 0
400 150.1 153.9 0 0
410 160.1 163.75 0 0
420 170.1 173.9 0 0
430 180.1 183.75 0 0
440 190.3 193.75 0 0
450 200.1 203.9 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 127.25 130 128.71 6
125 122.3 125.25 123.33 6
130 117.35 120.3 118.45 177
135 112.4 115.9 115.5 1873
140 107.85 110.5 133.61 94
145 102.55 105.45 101.94 35
150 97.6 101.1 97.5 47
155 92.7 96.2 105.09 602
160 87.8 91.3 102 4
165 82.9 86.4 95.72 8
170 78 81.5 78.85 557
175 73.15 76.4 83.49 85
180 68.4 71.7 68.82 124
185 63.55 66.75 63.2 38
190 59.7 61.85 58.85 115
195 54.4 57.3 54.5 257
200 50 52.35 50.83 517
205 45.35 46.8 46.93 556
210 41.85 42.3 42.45 983
215 37.5 37.85 37.85 2730
220 33.25 33.7 32.9 3577
225 29.2 29.6 29.45 1047
230 25.2 25.7 25.55 1123
235 21.05 21.9 21.9 2428
240 18.35 18.5 18.42 3624
245 14.95 15.85 15.3 3897
250 12.45 12.6 12.55 5251
255 10 10.15 10.3 2467
260 7.4 8 8 6982
265 6.05 6.25 6.25 3654
270 4.65 4.8 4.8 5756
275 3.5 3.6 3.6 5529
280 2.65 2.7 2.7 9676
285 1.97 2.02 2.06 8226
290 1.41 1.53 1.49 6958
295 1.1 1.15 1.15 5695
300 0.85 0.88 0.88 11765
305 0.66 0.68 0.66 7520
310 0.5 0.54 0.51 3765
315 0.4 0.42 0.43 2515
320 0.3 0.34 0.35 2832
325 0.25 0.28 0.25 2619
330 0.19 0.23 0.21 3919
335 0.15 0.18 0.2 205
340 0.12 0.16 0.16 1343
345 0.1 0.13 0.13 102
350 0.08 0.11 0.09 4093
360 0.07 0.08 0.1 2295
370 0.05 0.07 0.07 3341
380 0.03 0.04 0.06 1459
390 0.02 0.24 0.02 397
400 0.01 0.03 0.02 12721
410 0 0.28 0.04 32
420 0 0.27 0.02 252
430 0 0.27 0.01 28
440 0 0.26 0.01 189
450 0 0.02 0.01 884

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.2 0.05 1418
125 0 0.27 0.05 988
130 0.06 0.09 0.05 419
135 0.07 0.11 0.05 71
140 0 0.14 0.09 122
145 0.12 0.15 0.12 98
150 0.15 0.19 0.13 801
155 0.1 0.38 0.11 62
160 0.05 0.43 0.21 171
165 0.29 0.48 0.29 72
170 0.36 0.58 0.35 153
175 0.46 0.5 0.44 200
180 0.57 0.8 0.6 605
185 0.72 0.76 0.64 330
190 0.9 0.95 0.89 728
195 1.13 1.36 1.17 1076
200 1.42 1.49 1.46 5951
205 1.73 1.91 1.79 1354
210 2.27 2.55 2.26 1592
215 2.77 2.92 2.86 4889
220 3.55 3.65 3.55 4119
225 4.45 4.55 4.6 8037
230 5.5 5.7 5.57 5690
235 6.85 7 7.05 5661
240 8.45 8.6 8.65 8692
245 10.3 10.5 10.49 5211
250 12.55 12.75 12.67 4938
255 15.1 15.4 15.3 3581
260 18.05 18.85 17.95 2703
265 21.3 22.4 21.8 2135
270 24.95 25.35 25.43 1770
275 28.8 29.4 29 1907
280 32.9 33.8 31.82 1065
285 37.4 38.25 36.3 888
290 42.05 42.9 40.8 578
295 45.9 48.55 45.75 275
300 50.35 53.85 51.5 340
305 55.35 58.75 44.88 5
310 60.1 63.75 50.73 1
315 65.1 68.75 41.45 0
320 70.1 73.75 43.44 0
325 76.25 78.9 51.65 0
330 80.1 83.8 51.46 0
335 86.25 88.9 87.7 0
340 90.25 93.75 57 0
345 96.25 98.75 0 0
350 100.1 103.9 99.3 1
360 110.1 113.85 86.35 0
370 120.1 123.85 0 0
380 130.1 133.9 0 0
390 140.1 143.9 0 0
400 150.1 153.75 0 0
410 160.1 163.75 0 0
420 170.1 174 0 0
430 180.1 183.9 0 0
440 190.1 193.75 166.6 0
450 200.1 203.95 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 241.25 244.9 244.9 13
10 236.1 239.9 265.39 2
15 231.1 234.9 257.64 4
20 226.1 229.4 253.29 0
25 221.3 225 0 0
30 216.25 220.05 243.47 3
35 211.3 215.15 223.03 3
40 206.35 210.2 223.13 1
45 201.4 205.25 213.27 1
50 196.45 200.3 223.57 2
60 186.8 189.85 188.7 24
70 176.7 180.55 196.6 2
80 166.85 170.7 190.93 1
85 161.9 165.75 164.84 2
90 157.15 160.1 183.1 34
95 152.15 155.85 177.32 2
100 147.3 150.95 149.97 21
105 142.35 146 143.82 3
110 137.45 140.35 139.04 3
115 132.5 136.15 133.77 2
120 127.65 130.5 131.21 33
125 122.85 126.15 151.61 103
130 117.75 121.25 121.42 147
135 112.8 116.3 141.12 11
140 107.9 111.4 135.31 88
145 103.05 106.55 105.63 30
150 98.15 101.65 102 165
155 93.3 96.8 106.76 504
160 89.15 91.95 92 88
165 84.2 87.1 86.42 734
170 78.8 82.3 82.31 22
175 74 77.25 77.15 226
180 69.4 72.3 78.82 62
185 64.95 67.6 65.07 107
190 60.15 63.15 61.61 37
195 56.85 57.4 56 198
200 52.35 52.85 52.82 386
205 47.95 48.45 50.5 46
210 43.4 44.15 43.22 1174
215 39.25 39.95 38.65 58
220 35.45 35.85 35.8 1121
225 31.3 31.95 31.44 169
230 27.9 28.1 28.45 1414
235 24.4 24.6 24.53 238
240 21.1 21.3 21.18 5657
245 18.05 18.25 18.15 505
250 15.25 15.9 15.37 3628
255 12.75 12.9 13.2 2624
260 10.55 10.65 10.7 4797
265 8.6 8.75 8.82 1266
270 6.9 7.1 7.1 3535
275 5.4 5.7 5.65 1787
280 4.4 4.55 4.5 3335
285 3.5 3.6 3.5 1358
290 2.64 2.9 2.88 4319
295 2.05 2.44 2.23 1041
300 1.72 1.79 1.77 9654
305 1.37 1.6 1.42 452
310 1.1 1.14 1.1 3875
315 0.7 0.91 0.89 433
320 0.69 0.75 0.74 9219
325 0.57 0.6 0.6 464
330 0.46 0.49 0.48 1586
335 0.37 0.41 0.47 180
340 0.3 0.53 0.35 2231
345 0.24 0.48 0.29 259
350 0.2 0.25 0.22 3643
360 0.14 0.17 0.15 378
370 0.09 0.12 0.12 1453
380 0.07 0.09 0.09 909
390 0.05 0.07 0.06 2086
400 0.04 0.06 0.04 6267
410 0.02 0.24 0.05 351
420 0.01 0.23 0.02 139
430 0 0.23 0.03 126
440 0 0.22 0.02 94
450 0 0.03 0.02 1538

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.02 3065
10 0 0.21 0.02 1047
15 0 0.21 0.01 3
20 0 0.21 0.01 1
25 0 0.21 0.01 2
30 0 0.22 0.01 51
35 0 0.22 0.01 66
40 0 0.22 0.01 145
45 0 0.22 0.01 48
50 0 0.22 0.02 1023
60 0 0.22 0.01 110
70 0 0.22 0.01 76
80 0 0.23 0.03 13
85 0 0.23 0.11 22
90 0 0.24 0.1 6
95 0 0.25 0.03 15
100 0 0.25 0.02 143
105 0.04 0.26 0.05 32
110 0.05 0.28 0.04 74
115 0 0.1 0.09 24
120 0.08 0.12 0.08 133
125 0.1 0.14 0.1 109
130 0.13 0.17 0.14 785
135 0.17 0.2 0.13 105
140 0.21 0.24 0.21 114
145 0.26 0.44 0.27 133
150 0.32 0.35 0.31 1562
155 0.28 0.41 0.26 622
160 0.48 0.51 0.36 262
165 0.59 0.81 0.53 427
170 0.73 0.77 0.7 703
175 0.89 1.12 0.9 1097
180 1.1 1.33 0.98 2476
185 1.33 1.6 1.24 411
190 1.47 1.9 1.64 2250
195 1.93 2.08 1.99 984
200 2.31 2.72 2.39 1802
205 2.85 3.25 2.96 89
210 3.55 3.75 3.52 5231
215 4.3 4.55 4.35 287
220 5.2 5.65 5.2 2852
225 6.3 6.45 6.25 1489
230 7.55 7.7 7.7 5289
235 9 9.15 9.14 1028
240 10.65 10.9 10.8 7441
245 12.6 12.75 12.71 1157
250 14.25 15 14.9 8208
255 17.25 17.5 17.45 960
260 20.05 20.95 19.7 7589
265 23.2 23.4 23.55 816
270 26.6 26.85 27.32 2706
275 30.3 30.65 30.1 154
280 34 34.7 36.98 10415
285 37.3 39.8 38.07 78
290 41.85 44.25 41.78 736
295 46.4 48.95 41.05 142
300 51.95 52.8 52.6 366
305 55.4 58.9 58 19
310 60.3 63.8 53.45 1
315 66.2 68.75 51.55 0
320 70.1 73.75 62.3 1
325 76.2 78.75 65.9 0
330 80.1 83.75 63.38 0
335 86.2 88.75 0 0
340 90.1 93.75 61 0
345 96.2 98.75 0 0
350 100.1 103.75 101.96 0
360 110.1 113.75 99.82 0
370 120.1 123.75 0 0
380 130.1 133.75 0 0
390 140.1 143.75 136.95 0
400 150.1 153.75 153 0
410 160.1 163.75 0 0
420 170.1 173.9 0 0
430 180.1 183.95 0 0
440 190.1 193.85 0 0
450 200.1 204 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 241.15 244.25 242.65 2
10 236.15 239.25 0 0
15 231.15 234.35 257.65 5
20 226.2 229.25 0 7
25 221.25 224.6 234.48 3151
30 216.35 219.4 240.3 8
35 211.4 214.45 235.42 3
40 206.45 209.5 209.34 5
45 201.5 204.55 201.3 3
50 196.7 200.2 198.55 627
55 191.75 195.25 194 151
60 186.85 190.35 188.72 141
65 181.85 185.25 184.04 52
70 177 180.5 178.8 420
75 172.1 175.6 173.48 306
80 167.2 170.7 193.36 308
85 162.3 165.3 165.22 113
90 157.35 160.85 157.1 1721
95 152.45 155.95 179.77 309
100 147.55 151.05 150.54 2267
105 142.65 146.15 175.55 189
110 137.75 141.25 148.08 232
115 132.85 135.75 136 233
120 127.95 131.45 131.28 442
125 123.05 126.55 139.34 151
130 118.2 121.7 120.88 205
135 113.3 116.8 114.43 741
140 108.45 111.95 109 707
145 103.6 107.1 106.8 276
150 99.15 101.8 101.72 893
155 94.5 97 95.4 570
160 89.2 92.7 93 1165
165 85.5 87.4 97.04 664
170 79.85 82.7 81.49 1996
175 75.35 78.1 75.94 429
180 71.6 73.25 70.7 1563
185 66.35 68.65 66.15 989
190 62.75 63.3 63.12 5049
195 58.3 58.85 56.6 2733
200 53.7 54.45 53.83 6714
205 49.65 50.15 50.05 4011
210 45.45 45.9 45.8 5375
215 41.4 41.8 41.8 3722
220 37.5 38 37.69 6132
225 33.7 34.1 34 2781
230 30.15 30.35 30.24 10026
235 26.7 26.9 27.05 6756
240 23.45 23.65 23.98 6382
245 20.45 21.35 20.75 3360
250 17.65 17.8 17.74 18783
255 15.05 15.25 15.25 4160
260 12.55 13.45 12.85 8787
265 10.7 10.85 10.85 5262
270 8.7 9.1 9.02 15371
275 7.35 7.55 7.5 8640
280 6.05 6.25 6.2 17215
285 4.7 5.1 5.05 5885
290 4 4.2 4.15 10672
295 3.25 3.45 3.32 1009
300 2.61 2.78 2.81 23669
305 1.85 2.45 2.24 4097
310 1.79 1.9 1.85 9565
315 1.46 1.52 1.5 650
320 1.19 1.25 1.23 10919
325 0.98 1.03 1 766
330 0.79 0.86 0.84 5661
335 0.68 0.71 0.66 742
340 0.56 0.6 0.59 8888
345 0.47 0.5 0.5 170
350 0.39 0.42 0.42 2996
360 0.26 0.31 0.31 3106
370 0.18 0.41 0.22 748
380 0.13 0.35 0.15 484
390 0.09 0.25 0.12 9998
400 0.06 0.1 0.08 2316
410 0.04 0.08 0.08 223
420 0.04 0.26 0.06 373
430 0.03 0.25 0.04 1354
440 0.02 0.24 0.04 25
450 0.01 0.1 0.02 816

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4501
10 0 0.01 0.01 38
15 0 0.22 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.22 0.02 2514
50 0 0.21 0.01 2774
55 0 0.22 0.02 1572
60 0 0.22 0.01 85
65 0 0.23 0.04 95
70 0 0.23 0.02 80
75 0 0.24 0.02 132
80 0.02 0.24 0.02 1039
85 0 0.25 0.03 888
90 0.01 0.26 0.03 641
95 0 0.27 0.05 703
100 0.04 0.22 0.06 2302
105 0.07 0.11 0.09 1746
110 0.09 0.13 0.1 2132
115 0.01 0.15 0.11 2394
120 0.05 0.18 0.13 2573
125 0.17 0.39 0.18 1450
130 0.22 0.26 0.22 1461
135 0.27 0.31 0.27 1427
140 0.33 0.38 0.31 3605
145 0.41 0.44 0.33 5641
150 0.49 0.7 0.45 9502
155 0.61 0.65 0.56 3128
160 0.74 0.93 0.75 10957
165 0.91 1.09 0.9 5723
170 1.1 1.33 1.07 8306
175 1.33 1.49 1.34 5246
180 1.62 1.66 1.62 10969
185 1.95 2 1.98 8082
190 2.34 2.4 2.32 10743
195 2.78 3.05 2.77 10191
200 3.3 3.45 3.37 11987
205 3.95 4.1 3.96 4899
210 4.7 4.85 4.65 9228
215 5.55 5.95 5.55 4467
220 6.55 6.7 6.65 10604
225 7.7 7.95 7.8 4053
230 9 9.2 8.95 8971
235 10.55 10.7 10.65 7573
240 12.25 12.4 12.2 15688
245 14.15 14.35 14.1 7131
250 16.35 16.55 16.35 8360
255 18.8 19 18.6 4275
260 20.8 21.7 21.6 12220
265 24.5 24.8 24.15 3319
270 27.75 28.05 28.47 2987
275 31.3 31.65 31.58 2950
280 35.15 36.35 35.15 1686
285 38.9 39.65 38.32 693
290 43.2 43.95 43.5 1696
295 46.7 48.9 43.65 152
300 51.4 53.95 52.7 180
305 56.9 57.8 49.5 1
310 60.4 63.6 53.2 124
315 65.3 68.8 39.8 8
320 70.1 73.75 57.5 0
325 75.1 78.75 56.05 0
330 80.6 83.75 72.2 1
335 85.35 88.75 0 0
340 90.1 93.75 77.06 0
345 95.25 98.75 0 0
350 100.1 103.75 87.36 0
360 110.45 113.85 74.28 0
370 120.1 123.75 0 0
380 130.1 133.75 127 0
390 140.1 143.75 144 0
400 150.1 153.75 113.64 0
410 160.1 163.95 0 0
420 170.1 173.75 0 0
430 180.1 183.75 0 0
440 190.1 193.75 0 0
450 200.1 203.75 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 89.95 93.5 89 18
165 86.05 88.5 0 0
170 81.1 83.9 84.05 9
175 76.1 78.6 76.8 88
180 71.6 74.65 72.8 22
185 68.3 68.95 68.13 8
190 63.85 64.5 65.67 5
195 59.5 60.1 60.72 27
200 55.2 55.8 54.1 46
205 50.75 51.8 51.25 46
210 46.65 47.5 47.25 117
215 42.7 43.45 42.84 78
220 39.05 39.6 39.2 118
225 35.4 35.85 35.37 331
230 31.55 32.25 31.43 307
235 28.35 28.85 28.8 190
240 25.15 25.55 25.45 252
245 21.95 22.55 22.7 421
250 19.4 20 19.5 959
255 16.75 17 17.15 878
260 14.45 14.65 14.6 1613
265 12.3 12.55 12.5 992
270 10.45 10.6 10.65 3053
275 8.8 8.95 8.85 1020
280 7.15 7.55 7.5 6534
285 6.15 6.3 6.2 999
290 5.1 5.25 5.21 942
295 4.25 4.35 4.31 1400
300 3.45 3.65 3.6 7060
305 2.92 3.05 2.81 1379
310 2.27 2.68 2.41 519
315 1.85 2.08 1.98 247
320 1.67 1.73 1.5 402
325 1.4 1.45 1.34 239
330 1.17 1.22 1.18 328
335 0.98 1.04 1 45
340 0.83 0.87 0.86 204
345 0.7 0.74 1.28 58
350 0.59 0.64 0.63 166
355 0.5 0.74 0.55 58
360 0.42 0.67 0.46 66
365 0.36 0.59 0.36 63
370 0.3 0.55 0.34 55
380 0.2 0.45 0.26 79
390 0.06 0.39 0.22 18
400 0.11 0.17 0.16 92
410 0.08 0.32 0.11 50

Puts

Strike Bid Ask Last Price Open Interest
160 0.81 1.04 0.99 602
165 1 1.43 1.22 166
170 1.27 1.68 1.41 275
175 1.72 1.78 1.72 130
180 1.91 2.29 2.1 1304
185 2.34 2.59 2.49 185
190 2.8 3.05 2.97 628
195 3.45 3.6 3.55 147
200 4.05 4.2 4.1 1563
205 4.75 4.95 4.75 2310
210 5.6 5.95 5.5 317
215 6.5 6.7 6.55 1546
220 7.55 8 7.55 2556
225 8.8 8.95 8.68 6561
230 10.1 10.3 10.2 2222
235 11.3 11.85 11.75 729
240 13.4 13.55 13.35 2976
245 15.3 15.5 15.05 3081
250 17.45 17.7 17.45 5680
255 19.85 20.15 19.6 6037
260 22.5 22.85 22 527
265 25.4 26.45 26.7 351
270 28.55 29.05 27.3 188
275 31.9 33.25 31.41 93
280 35.55 36.25 33.77 218
285 39.45 40.25 41.42 158
290 43.6 44.4 44.7 34
295 47.05 49.65 34.7 18
300 51.5 53.3 54.4 29
305 56.55 58.5 46.75 1
310 60.85 63.25 60 2
315 65.35 68.85 37.53 1
320 70.2 73.75 49.05 0
325 75.25 78.85 50.6 0
330 80.25 83.85 53.76 0
335 85.2 88.9 56.7 0
340 90.25 93.75 60.46 0
345 96.05 98.9 0 0
350 100.35 103.75 0 0
355 106.05 108.75 0 0
360 110.25 113.9 0 0
365 116.05 118.75 0 0
370 120.25 123.9 0 0
380 130.35 133.75 0 0
390 140.45 143.75 0 0
400 151.1 153.75 0 0
410 160.65 163.75 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 138.5 142 148.7 5
115 133.65 137.15 137.3 118
120 128.8 132.3 129.22 6
125 124 127 130.72 102
130 119.2 122.7 120.03 88
135 114.4 117.9 148.95 7
140 110.15 113.1 123.12 253
145 105.85 108.15 131.48 20
150 101.1 103.35 114 84
155 95.4 98.95 100.35 32
160 91.65 94.15 94.05 100
165 86.25 89.45 107.56 86
170 81.7 84.85 83.55 74
175 77.15 80.3 78.52 38
180 73.75 74.7 84.15 30
185 69.35 70.3 71.51 59
190 65 65.8 64.59 65
195 60.75 61.65 62.3 117
200 56.8 57.45 56.69 175
205 52.7 53.35 53.1 141
210 48.7 49.25 47.08 547
215 44.6 45.45 45.43 249
220 40.9 41.6 41.7 218
225 37.3 38 37.25 250
230 34 34.5 33.9 758
235 30.45 31.1 30.69 85
240 27.5 28 27.2 652
245 24.5 24.9 24.78 334
250 21.85 22 22 1679
255 19.25 19.4 19.4 464
260 16.85 17.05 16.55 1404
265 14.7 14.85 15.05 137
270 12.75 12.9 12.55 1745
275 11 11.15 11.12 358
280 9.45 9.6 9.55 2068
285 8.1 8.25 7.95 501
290 6.85 7.05 6.95 1409
295 5.6 6.05 5.8 591
300 4.75 5.15 5.09 4374
305 4.2 4.4 4.3 124
310 3.4 3.7 3.5 11129
315 3 3.2 3 246
320 2.6 2.79 2.57 1251
325 2.07 2.31 2.23 344
330 1.7 2.14 1.89 1022
335 1.43 1.87 1.78 146
340 1.19 1.45 1.32 642
345 1.18 1.25 1.1 21
350 1.03 1.07 1.05 188
360 0.77 0.81 0.87 131
370 0.59 0.63 0.67 248
380 0.45 0.49 0.45 142
390 0.33 0.38 0.57 45
400 0.27 0.31 0.31 153
410 0.2 0.25 0.51 104
420 0.16 0.2 0.2 14
430 0.12 0.16 0.57 2
440 0.09 0.13 0.52 4
450 0.06 0.11 0.09 625

Puts

Strike Bid Ask Last Price Open Interest
110 0.11 0.25 0.22 545
115 0.15 0.3 0.15 20
120 0.12 0.37 0.28 591
125 0.28 0.44 0.35 58
130 0.36 0.52 0.48 49
135 0.46 0.79 0.42 65
140 0.68 0.74 0.61 28
145 0.82 0.87 0.78 48
150 0.99 1.03 1 76
155 1.19 1.23 1.11 121
160 1.42 1.46 1.02 456
165 1.68 1.92 1.6 295
170 1.98 2.23 2.01 671
175 2.15 2.59 2.52 271
180 2.74 2.84 2.8 621
185 3.2 3.35 3.2 900
190 3.75 3.9 3.5 258
195 4.35 4.5 4.35 351
200 5.1 5.25 5.05 1328
205 5.9 6.05 5.85 153
210 6.75 6.95 6.9 1098
215 7.8 7.95 7.75 134
220 8.95 9.1 9.1 1998
225 10.25 10.4 9.5 393
230 11.65 11.9 11.6 2092
235 13.3 13.45 13.05 634
240 15.05 15.25 14.85 1417
245 17 17.2 17.13 161
250 19.2 19.4 19.4 955
255 21 22.4 21.7 133
260 23.6 25.05 22.75 945
265 26.8 27.45 25.27 102
270 29.9 30.6 29.95 625
275 33.25 34.25 33.2 188
280 36.8 37.55 37.5 733
285 40.5 41.95 38.23 9
290 43.7 45.35 42.02 150
295 48.6 50.2 29.8 16
300 52.95 53.95 54.59 9933
305 56.6 58.55 35.4 3
310 61.2 63.25 40.96 84
315 66.8 67.95 0 0
320 70.35 73.85 63.6 57
325 76 78.75 57.05 0
330 80.25 83.75 59.15 2
335 86.05 88.75 62.12 0
340 90.25 93.75 62.53 0
345 96.05 98.75 0 0
350 100.4 103.75 71.3 0
360 110.4 113.75 74.3 0
370 120.25 123.75 95.11 1
380 130.25 133.75 133.25 0
390 140.2 143.75 0 0
400 151.1 153.75 0 0
410 160.25 163.75 0 0
420 170.1 173.9 0 0
430 180.1 183.9 0 0
440 190.2 193.75 172.79 0
450 200.2 203.75 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 197.05 200 198.76 19
55 192.15 195.15 193.23 63
60 187.3 190.3 204.3 13
65 182.45 185.4 164.78 1
70 177.4 180.55 168.21 3
75 172.55 175.7 188.22 182
80 167.7 170.85 197.3 125
85 163 166 158.77 29
90 158.15 161.15 168.32 25
95 153.35 156.3 181.35 10
100 148.5 152 149.4 111
105 143.65 147.15 170.96 15
110 138.85 142.35 145.44 32
115 134 137.5 158.05 28
120 129.2 132.7 135.52 114
125 124.45 127.95 125.6 693
130 119.65 123.15 131.35 14
135 114.9 118.4 131.4 12
140 110.15 113.65 139.1 58
145 106 108.95 119.08 38
150 101.75 104 101.7 86
155 97.1 99.35 133.79 76
160 92.5 94.8 93.15 101
165 87.35 90.25 114.86 71
170 82.95 85.65 86.53 137
175 78 81.2 77.72 176
180 74.85 75.6 76.5 230
185 70.5 71.2 70.4 105
190 66.2 66.9 66.9 380
195 61.7 62.7 63.5 958
200 57.9 58.55 58.2 1619
205 53.85 54.5 53.93 1406
210 49.9 50.55 52.05 2378
215 46.05 46.7 47.55 693
220 42.35 43 41.25 1424
225 38.8 39.4 39.11 719
230 35.45 35.9 35.8 2039
235 32.1 32.65 32.5 1944
240 29.1 29.5 29.5 3211
245 26.15 26.5 26.5 1180
250 23.4 23.55 23.45 3419
255 20.75 21 21.21 1502
260 18.05 18.55 18.5 3464
265 15.9 16.3 16.45 2634
270 13.85 14.3 14.23 3518
275 12.05 12.55 12.4 3211
280 10.3 10.9 10.95 4371
285 9 9.45 9.5 3125
290 7.65 8.2 7.8 4932
295 6.85 7.05 6.88 2116
300 5.7 6.1 6.02 16425
305 5.05 5.25 5.12 225
310 4.35 4.5 4.25 7696
315 3.75 3.9 3.65 329
320 3.2 3.35 3.25 1653
325 2.6 2.94 2.79 234
330 2.22 2.55 2.45 4086
335 1.86 2.33 2.1 359
340 1.78 2.05 1.8 779
345 1.37 1.64 1.74 305
350 1.35 1.42 1.35 1597
360 0.84 1.1 1.15 744
370 0.65 0.85 0.86 502
380 0.62 0.67 0.6 314
390 0.49 0.54 0.51 1167
400 0.25 0.43 0.43 2603
410 0.18 0.35 0.34 77
420 0.24 0.29 0.28 244
430 0.19 0.24 0.45 41
440 0.15 0.19 0.23 107
450 0.12 0.16 0.13 198
460 0.1 0.14 0.11 151
470 0.08 0.12 0.56 2
480 0.06 0.1 0.1 129
490 0.05 0.09 0.09 7
500 0.04 0.27 0.07 71
510 0.03 0.15 0.06 28
520 0.03 0.26 0.05 554
530 0.03 0.13 0.05 2067

Puts

Strike Bid Ask Last Price Open Interest
50 0.02 0.11 0.02 576
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.02 0.2 0.07 13
70 0 0.22 0.12 129
75 0 0.25 0.05 127
80 0.05 0.3 0.08 75
85 0.05 0.32 0.09 65
90 0.1 0.15 0.12 82
95 0.15 0.18 0.18 46
100 0.18 0.22 0.16 433
105 0.22 0.26 0.23 251
110 0.27 0.31 0.28 227
115 0.33 0.37 0.24 371
120 0.4 0.44 0.37 1274
125 0.35 0.52 0.41 47
130 0.58 0.62 0.54 802
135 0.7 0.74 0.64 138
140 0.83 0.88 0.76 283
145 0.87 1.2 0.97 593
150 1.06 1.25 1.2 2594
155 1.22 1.46 1.27 987
160 1.48 1.73 1.64 3462
165 1.96 2.02 1.82 2563
170 2.31 2.36 2.35 3255
175 2.7 2.76 2.64 1785
180 3.15 3.25 2.91 2068
185 3.65 3.75 3.6 3300
190 4.25 4.35 4.25 2511
195 4.85 5.05 4.85 3705
200 5.65 5.8 5.62 7991
205 6.5 6.65 6.51 4110
210 7.45 7.6 7.4 3616
215 8.55 8.7 8.55 2413
220 9.75 9.9 9.65 1769
225 11.05 11.25 11.1 2815
230 12.55 12.7 12.65 2506
235 14.15 14.35 14.13 1524
240 15.95 16.15 16.04 6932
245 17.95 18.15 17.9 1444
250 20.1 20.35 20.18 6061
255 21.9 22.85 22.45 3434
260 24.85 25.9 25 2199
265 27.25 28.8 27.9 2177
270 30.25 31.9 30.95 1506
275 33.9 35.2 34.52 414
280 37.4 38.75 36.27 433
285 40.55 42.2 43.28 354
290 44.9 46.45 43.55 222
295 48.25 50.6 46.5 110
300 53.25 54.95 55.16 685
305 56.85 59.4 49.47 1
310 62.15 63.75 51.73 47
315 66.8 68.45 0 0
320 70.75 73.55 67.95 49
325 75.3 78.25 51.84 0
330 81.2 83.75 77.3 8
335 85.95 88.95 60.41 0
340 91.05 93.75 66.1 0
345 95.25 98.75 82.22 1
350 101.05 103.75 90 1
360 111.05 113.75 87 0
370 121.05 123.75 0 0
380 131.05 133.55 103.77 0
390 141.05 143.75 0 0
400 151.05 153.75 127.18 0
410 161.05 163.95 0 0
420 171.05 173.9 147.75 0
430 181 183.95 0 0
440 191 193.25 0 0
450 201 203.75 0 0
460 210.25 213.75 0 0
470 220.5 223.35 0 0
480 230.1 233.75 0 0
490 240.1 243.9 0 0
500 250.2 253.95 0 0
510 260.1 263.95 0 0
520 270.15 273.75 0 0
530 280.1 283.75 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 149 153 0 0
105 144 148 149.9 12
110 139.4 143.4 145.39 45
115 134.5 138.5 0 0
120 129.8 133.8 0 0
125 125 129 0 0
130 120.85 123.85 0 0
135 115.5 119.85 120.6 20
140 111.35 115.2 0 0
145 106.9 110.5 0 0
150 101.65 106 111.83 2
155 97.3 101.25 97.6 1
160 93.3 96.75 92.6 1
165 88.3 92.25 99 1
170 84.95 87.85 0 0
175 81.05 82.1 80.35 8
180 76.75 77.8 79.35 1
185 72.45 73.6 0 0
190 68.35 69.4 77.59 2
195 64.3 65.55 66.23 1
200 60.05 61.2 60.5 7
205 56.4 57.45 55.2 8
210 52.6 53.65 51.2 2
215 48.9 49.9 0 0
220 45.15 46.3 45.73 15
225 41.9 43 42.1 10
230 38.35 39.4 38.45 216
235 35.4 36.3 36.5 25
240 32.35 33.1 33.02 170
245 29.5 30.2 29.86 60
250 26.95 27.2 27.1 341
255 23.9 24.65 24 78
260 21.5 22.2 21.82 198
265 19.25 19.95 19.8 73
270 17.15 17.85 17.5 155
275 15.25 15.95 15.65 68
280 13.5 14.6 14.2 145
285 11.95 12.55 12.35 77
290 10.85 11.15 10.72 46
295 9.25 9.85 9.68 32
300 8.1 9.15 8.4 55
305 7.1 7.65 7.4 59
310 6.45 6.75 6.7 68
315 5.65 5.9 5.35 26
320 5 5.2 4.7 17
325 4.35 4.6 4.15 7
330 3.85 4.05 4.15 18
335 3.4 3.55 3.6 6
340 3 3.15 2.88 13
345 2.45 2.77 2.81 3
350 2.35 2.45 2.35 17
355 1.89 2.18 0 0
360 1.83 1.94 3 1
365 1.63 1.73 1.64 1
370 1.47 1.55 1.52 9
375 1.11 1.4 1.71 2
380 1.16 1.26 0 0
390 0.94 1.03 0 0
400 0.77 0.86 0.85 2
410 0.63 0.72 0.72 1
420 0.52 0.96 0.77 1
430 0.43 0.68 0.48 15
440 0.35 0.64 0.43 1
450 0.3 0.39 0.44 4

Puts

Strike Bid Ask Last Price Open Interest
100 0.08 0.35 0.28 120
105 0.34 0.42 0 0
110 0.42 0.49 0 0
115 0.3 0.58 0 0
120 0.61 0.69 0.5 1
125 0.74 0.81 0.77 3
130 0.9 1.15 0.9 6
135 0.84 1.12 1.01 7
140 1.23 1.32 1.27 15
145 1.45 1.73 1.37 17
150 1.52 1.99 1.63 7
155 2 2.08 1.92 5
160 2.33 2.42 2.27 2
165 2.7 3 2.75 20
170 3.1 3.3 3 6
175 3.6 4.1 3.7 6
180 4.15 4.35 4.22 10
185 4.8 4.95 4.6 4
190 5.45 5.65 5.6 58
195 6.25 6.45 6 47
200 7.1 7.35 7.2 333
205 8.05 8.25 8.25 21
210 9.1 9.4 9.15 131
215 9.8 10.55 10 36
220 11.3 11.85 11.7 509
225 13 13.3 13 8
230 14.55 14.9 13.75 98
235 16.25 16.55 15.8 6
240 18.1 18.4 17.65 20
245 19.75 20.45 19.65 10
250 22.3 22.65 21.93 222
255 24.4 25.45 25.2 167
260 26.9 28 28.09 63
265 29.75 31.05 24.3 1
270 32.6 33.7 33.95 28
275 35.7 36.9 35.01 2
280 39.15 40.2 34.35 2
285 42.5 43.7 0 0
290 46.35 47.5 40.89 2
295 50.1 51.35 0 0
300 54.1 55.5 0 0
305 58.3 60.75 0 0
310 62.65 65.2 64.05 0
315 65.6 68.75 0 0
320 71.8 73.45 0 0
325 76.5 78.25 0 0
330 80.05 84 0 0
335 85.5 89.2 0 0
340 90.55 94.4 0 0
345 95.6 99 0 0
350 100.6 104 0 0
355 105.6 109.2 0 0
360 110.6 114 0 0
365 115.6 119 0 0
370 120.6 124.15 0 0
375 125.6 129 0 0
380 130.6 134 0 0
390 140.6 144 0 0
400 150.55 154 0 0
410 160.6 164 0 0
420 170.6 174 0 0
430 180.65 184 0 0
440 190.6 194 0 0
450 200.5 204 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 241.25 244.9 242.65 2
10 236.25 239.9 252.73 0
15 231.3 234.95 186.06 5
20 226.45 230.05 228.22 7
25 221.4 225.25 184.65 2
30 216.55 220.4 199.1 10
35 211.8 215.55 240.37 1
40 206.85 210.7 161.68 5
45 202.05 205.9 201.92 57
50 197.4 200.9 225.28 1992
60 187.8 191.3 197.65 279
70 178.2 181.7 203 2524
80 168.35 172.2 168.15 399
85 163.8 167.3 197.23 652
90 159 162.5 168.61 496
95 154.25 157.25 155.85 105
100 149.45 152.95 151.92 3187
105 144.7 148.2 168.76 176
110 139.75 143.2 167.7 476
115 135 138.75 141.16 338
120 130.55 134.05 131.65 1303
125 125.85 129.35 132.36 426
130 121.45 124.15 124.5 1399
135 117.6 119.85 133.88 695
140 111.95 114.75 116.95 1046
145 107.85 110.8 123.13 476
150 103.35 106.25 104.4 498
155 98.6 101.6 99.15 298
160 94.3 96.65 92.94 972
165 89.85 92.65 112.9 486
170 86.3 87 89.3 1124
175 81.95 82.8 90.79 845
180 77.75 78.55 79.23 937
185 73.55 74.2 75.1 1126
190 69.45 70.2 69.95 877
195 64.5 66.25 63.25 1147
200 61.35 62.25 62.07 22805
205 57.2 59.35 58.17 27
210 53.85 54.5 52.3 5893
215 50.2 50.85 50.25 95
220 46.7 47.35 46.8 3504
225 43.25 43.9 41.25 72
230 40.05 40.6 40.46 5117
235 36.9 37.4 36.9 170
240 33.55 34.4 34.3 6100
245 30.85 31.45 31.5 219
250 28.35 28.55 28.3 16123
255 25.35 25.95 25.8 167
260 22.95 23.6 23.15 4700
265 20.65 21.25 21.2 210
270 18.55 19.15 19 6797
275 16.65 17.15 17 837
280 14.9 15.35 15.21 4395
285 13.2 13.7 13.2 364
290 11.75 12.2 11.99 8700
295 10.4 10.85 10.05 344
300 9.5 9.65 9.58 10570
305 8.35 8.55 8.43 1084
310 7.35 7.55 7.33 3549
315 6.5 6.7 6.6 1297
320 5.5 5.95 5.72 9092
325 4.85 5.3 5.24 1346
330 4.3 4.7 4.57 2535
335 4 4.15 4.05 69
340 3.5 3.7 3.5 1386
345 3.05 3.3 3.15 112
350 2.62 3 2.85 7097
360 2.23 2.3 2.23 2533
370 1.78 1.86 1.63 3277
380 1.44 1.5 1.38 1263
390 0.97 1.24 1.18 264
400 0.77 1.03 1 831
410 0.75 1 0.82 593
420 0.5 0.9 0.7 544
430 0.39 0.82 0.82 361
440 0.31 0.69 1.01 166
450 0.4 0.47 0.42 1658
460 0.18 0.4 0.39 18
470 0.13 0.53 0.32 42
480 0.09 0.49 0.31 69
490 0.06 0.27 0.31 47
500 0.08 0.44 0.21 244
510 0.01 0.35 0.21 44
520 0.01 0.2 0.15 332
530 0.1 0.15 0.15 1201

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 105
10 0.01 0.22 0.02 97
15 0 0.22 0.01 629
20 0 0.23 0.01 2871
25 0 0.23 0.03 597
30 0 0.23 0.04 1174
35 0 0.24 0.03 1401
40 0 0.24 0.03 315
45 0 0.25 0.03 673
50 0.03 0.04 0.04 4819
60 0 0.08 0.08 1606
70 0.05 0.34 0.11 197
80 0.16 0.2 0.15 3415
85 0.01 0.25 0.18 226
90 0.1 0.26 0.25 1655
95 0.1 0.35 0.31 2518
100 0.16 0.41 0.4 2005
105 0.24 0.48 0.4 2760
110 0.31 0.57 0.52 1508
115 0.6 0.67 0.57 1417
120 0.72 0.78 0.75 1604
125 0.66 0.95 0.92 3284
130 1 1.27 1.02 1152
135 1.2 1.45 1.18 1508
140 1.28 1.47 1.38 1331
145 1.65 1.72 1.55 1076
150 1.73 2.19 1.8 2023
155 2.04 2.33 2.07 805
160 2.5 2.67 2.6 3162
165 2.89 3.1 2.95 1419
170 2.89 3.6 3.33 2654
175 4 4.1 4.06 1588
180 4.5 4.7 4.55 3205
185 5.2 5.35 5.25 1612
190 5.9 6.1 5.95 2527
195 6.75 6.9 6.7 1847
200 7.65 7.8 7.81 11583
205 7.7 8.85 8.72 286
210 8.8 9.95 9.7 2677
215 11 11.15 11.01 153
220 12.25 12.5 12.22 9585
225 13.75 13.95 13.67 414
230 15.3 15.6 15.45 4860
235 16.05 17.25 17.03 250
240 18.9 19.15 18.95 8379
245 20.9 21.2 20.95 630
250 23.1 23.45 23.15 3136
255 25.2 26.9 25.25 279
260 27.75 28.4 28.8 4871
265 29.4 32.35 30.62 152
270 33.4 34.1 33.69 2613
275 36.45 38.8 35.66 165
280 39.75 41.55 38.25 2392
285 43.2 45.2 42.2 98
290 46.9 47.65 45.23 262
295 50.65 51.95 50.9 5
300 54.6 55.85 54.91 5199
305 58.7 59.85 44.9 14
310 63 65.35 64.41 69
315 67.5 69.85 49.67 3
320 71.15 74 73.57 75
325 76.75 78 79.03 7
330 81.35 84.05 61.35 129
335 85.3 88.8 0 0
340 91 92.9 65.8 0
345 95.95 98.75 71.06 1
350 101 103.75 100.7 20
360 111 113.75 86.05 0
370 121 123.75 91.17 0
380 131 133.75 101.61 0
390 141 143.75 120.22 0
400 150.8 153.45 115.05 0
410 160.15 163.75 140.2 0
420 170.15 173.75 0 0
430 180.1 183.9 0 0
440 190.1 193.9 0 0
450 200.25 203.75 176.02 0
460 210.25 213.75 185.84 0
470 220.1 223.85 0 0
480 230.1 234 0 0
490 240.25 243.75 0 0
500 250.1 253.9 0 0
510 260.25 263.75 0 0
520 270.1 273.75 0 0
530 280.1 283.75 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 241.05 244.9 243.52 9
10 236.05 239.9 259.24 50
15 231.3 234.8 252.65 188
20 226.25 229.4 228.23 40
25 221.45 225.3 172.1 5
30 216.65 220.45 192.4 4
35 211.85 215.65 0 5
40 207.1 210.85 231.83 39
45 202.25 206.05 213.4 2
50 197.45 201.25 198.4 76
60 188.05 191.55 204.55 123
70 178.25 182.1 195.15 149
80 168.8 172 181.87 333
85 164.15 167.6 174.79 107
90 159.35 162.85 162.08 308
95 154.6 158.1 181.25 24
100 149.75 153.35 150.45 486
105 145.05 148.65 157 68
110 140.2 143.9 139.38 219
115 136.05 139.2 145.64 98
120 131.05 134.55 130.9 559
125 126.9 129.85 139.52 278
130 122.3 125.25 126 343
135 118 120.1 121.5 1578
140 112.75 115.5 115.95 1567
145 108.9 110.85 110.95 6396
150 104.6 107.05 105.12 1701
155 100.15 101.65 98.3 155
160 95.05 97.55 94.6 687
165 91.4 92.75 90.1 319
170 87.15 87.95 88 1155
175 82.65 83.8 82.45 1507
180 78.65 79.5 79.95 965
185 74.55 75.25 74.6 798
190 70.5 71.25 70.77 1079
195 66.5 67.3 66.4 718
200 62.6 63.35 63 13759
210 54.85 55.75 55.46 2304
220 47.95 48.65 48.38 7159
230 41.35 41.8 41.75 9516
240 35.1 35.5 35.77 8292
250 29.7 30.35 29.8 10308
260 24.65 24.85 24.92 14834
270 20.15 20.4 20.36 10860
280 16.4 16.55 16.65 30514
290 13.15 13.3 13.06 5478
300 10.5 10.65 10.56 32820
310 8.3 8.5 8.4 7888
320 6.6 6.75 6.61 15953
330 5.2 5.35 5.1 6550
340 4.15 4.25 4.04 2509
350 3.3 3.4 3.25 12227
360 2.64 2.72 2.63 3074
370 2.13 2.2 2.16 2356
380 1.72 1.8 1.76 1508
390 1.4 1.48 1.44 1277
400 1.15 1.2 1.2 3408
410 0.8 1.02 0.96 1372
420 0.77 1.07 0.85 1707
430 0.52 0.88 0.7 1176
440 0.42 0.71 0.63 1057
450 0.5 0.92 0.52 17098
460 0.27 0.65 0.46 67
470 0.39 0.6 0.5 107
480 0.16 0.38 0.34 6775
490 0.12 0.51 0.33 571
500 0.25 0.48 0.28 1080
510 0.05 0.26 0.23 83
520 0.03 0.43 0.21 56
530 0.17 0.2 0.17 2228
540 0.01 0.38 0.17 565
550 0.1 0.21 0.14 3304

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.22 0.02 143
15 0 0.23 0.02 83
20 0 0.23 0.02 3437
25 0 0.23 0.03 2620
30 0 0.24 0.03 46
35 0 0.24 0.06 117
40 0 0.25 0.05 978
45 0 0.26 0.04 85
50 0.06 0.28 0.07 2764
60 0.09 0.31 0.11 629
70 0.12 0.17 0.15 150
80 0.19 0.24 0.2 736
85 0.23 0.28 0.25 214
90 0.28 0.3 0.31 1623
95 0.2 0.39 0.35 904
100 0.25 0.45 0.41 3631
105 0.28 0.71 0.45 2340
110 0.58 0.63 0.55 435
115 0.69 0.74 0.71 892
120 0.67 0.88 0.81 2635
125 0.96 1.02 0.98 812
130 1.13 1.19 1.14 3801
135 1.33 1.38 1.25 1547
140 1.56 1.61 1.47 2172
145 1.82 1.88 1.77 10593
150 2.11 2.18 2.15 4767
155 2.26 2.52 2.33 1151
160 2.84 2.91 2.81 5227
165 3.25 3.35 3.2 4181
170 3.75 3.85 3.75 8404
175 4.25 4.45 4.3 3235
180 4.9 5.05 4.85 8567
185 5.6 5.75 5.52 5300
190 6.35 6.5 6.15 6446
195 7.15 7.35 7.2 3317
200 8.1 8.3 8.12 20303
210 10.3 10.5 10.38 13140
220 12.85 14 13 12163
230 15.95 16.25 16 9469
240 19.55 19.9 19.5 13075
250 23.8 24.1 24 11175
260 27.7 30 28.6 4829
270 33.3 35.6 33.08 3280
280 40.2 42.3 38.85 2457
290 46.05 48.15 48.2 1283
300 55.05 56.25 55.45 703
310 63.3 64.35 64.69 191
320 72.25 74.45 72.8 231
330 81.6 84.2 82.25 151
340 91.05 93.8 79.75 0
350 100.1 103.9 100.95 6
360 111.1 113.75 94.86 0
370 121.1 123.75 84.35 0
380 130.15 133.8 107.1 0
390 140.15 143.8 117.46 0
400 150.3 153.75 179 0
410 160.3 163.75 0 0
420 170.3 173.75 165 0
430 180.3 183.75 169.53 0
440 190.1 193.75 162.08 0
450 200.3 203.75 245.9 0
460 210.1 213.75 0 0
470 220.25 223.75 0 0
480 230.25 233.75 0 0
490 240.25 243.75 0 0
500 250.25 253.75 0 0
510 260.25 263.75 0 0
520 270.1 273.9 0 0
530 280.1 283.75 260.32 0
540 290.1 293.9 0 0
550 300.1 303.9 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 241 244.9 273 0
10 236.05 239.95 0 0
15 231.2 235.05 244.87 1
20 226.4 230.25 0 0
25 221.65 225.5 0 0
30 216.9 220.75 0 0
35 212.15 216.05 0 0
40 207.45 211.3 0 0
45 202.7 206.55 0 0
50 197.95 201.8 223.45 9
55 193.25 197.1 195.13 54
60 188.55 192.35 213 16
65 183.85 187.65 199.19 5
70 179.1 183 192.88 5
75 174.65 178.3 177.18 43
80 170 173.6 172 232
85 165.1 168.95 177 99
90 160.7 164.2 124.8 15
95 156.05 159.55 165.15 40
100 151.45 154.95 149.7 127
105 146.85 150.5 174.35 34
110 142.3 145.8 144.81 41
115 138.25 141.25 151.03 215
120 133.2 136.7 146.35 85
125 129.15 132.2 138.52 147
130 124.25 127.75 125.85 310
135 120.35 123.3 134.05 122
140 115.4 118.9 118 265
145 112.5 113.9 115.31 148
150 108.2 109.55 108.34 181
155 103.9 105.3 136.3 138
160 99.65 101.05 99 302
165 95.55 96.85 97.35 154
170 91.4 91.8 89.4 242
175 87.35 87.75 87.3 326
180 82.7 84.75 82.08 960
185 79.5 79.85 81.2 168
190 75.65 76.6 75.4 669
195 71.9 72.25 70.18 352
200 68.25 68.55 67.92 7321
210 61.15 61.5 61.28 3533
220 54.45 54.75 54.62 3947
230 48.15 48.45 48.45 3479
240 42.25 42.55 42.65 1331
250 36.75 37.1 37 2585
260 31.35 32.1 31.95 5559
270 26.35 27.6 27.6 3796
280 22.8 23.55 23.44 6810
290 19 20 19.8 2185
300 16.3 16.9 16.87 4270
310 12.95 15.15 14.18 1358
320 11.65 11.9 12.65 2918
330 9.65 9.95 9.78 2848
340 8.1 8.35 8.23 1872
350 6.4 7 6.7 3198
360 5.65 5.85 5.3 415
370 4.7 4.9 4.8 290
380 3.95 4.15 4.05 258
390 3.3 3.5 3.45 342
400 2.66 3.75 2.9 1126
410 2.43 2.66 2.33 302
420 2.08 2.17 1.93 361
430 1.79 1.87 1.7 552
440 1.55 1.63 1.45 305
450 1.34 1.63 1.37 1612
460 0.98 1.41 1.27 128
470 0.84 1.27 1.03 9
480 0.72 1.19 0.92 80
490 0.61 1.08 1.09 25
500 0.53 0.93 0.67 208
510 0.45 0.73 1 16
520 0.39 0.8 0.96 95
530 0.33 0.75 0.62 134
540 0.29 0.7 0.5 2
550 0.45 0.5 0.61 156

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.23 0.01 13
10 0 0.23 0.01 7
15 0 0.24 0.03 1
20 0 0.24 0.04 1
25 0 0.25 0.06 40
30 0 0.27 0.08 37
35 0 0.28 0.11 106
40 0 0.3 0 0
45 0 0.33 0.07 135
50 0 0.29 0.11 709
55 0.1 0.39 0.15 18
60 0.05 0.24 0.21 64
65 0.2 0.47 0.26 28
70 0.26 0.33 0.31 24
75 0.13 0.59 0.29 532
80 0.39 0.46 0.41 153
85 0.46 0.53 0.52 67
90 0.44 0.63 0.6 66
95 0.66 0.74 0.68 158
100 0.79 0.86 0.68 1281
105 0.95 1.2 0.8 432
110 1.1 1.16 1.51 80
115 1.29 1.35 1.11 58
120 1.49 1.57 1.52 455
125 1.6 2 1.74 596
130 2 2.07 2.07 406
135 2.3 2.39 2.04 466
140 2.65 2.73 2.49 154
145 3 3.15 3.01 255
150 3.4 3.6 3.5 2530
155 3.9 4.05 3.7 158
160 3.45 4.6 4.6 1265
165 4 6.15 5 1462
170 5.65 5.8 5.65 1978
175 6.35 6.55 6.4 859
180 7.15 7.35 7 2557
185 8 8.2 8.05 742
190 8.95 9.1 8.8 1099
195 9.95 10.15 9.82 4438
200 11.05 11.25 11.1 3921
210 13.55 13.75 13.57 1222
220 16.45 16.65 16.18 1906
230 19.75 21 19.8 2571
240 23.5 23.9 23.48 2145
250 27.8 28.2 27.74 2496
260 31.65 34.05 32.5 3293
270 37.8 39.45 37.7 1072
280 42.7 45.5 45.6 1040
290 49.3 51.65 49 382
300 57.6 58.65 49.68 129
310 65.35 67.8 59.18 152
320 72.65 76.1 66.83 53
330 82.55 83.85 81.34 57
340 90.5 94.35 79.84 29
350 101.9 104.05 94.08 40
360 110.1 114 98.4 0
370 120.1 123.95 108.37 0
380 130.1 133.95 118.37 0
390 140.1 143.95 119.3 0
400 150.1 154 121.55 0
410 160.1 164 143.1 0
420 170.15 174 152.95 0
430 180.1 184 0 0
440 190.1 193.95 0 0
450 200.1 203.95 171.94 0
460 210.1 214 186.3 0
470 220.1 223.9 0 0
480 230.1 234 203.65 0
490 240.1 244 0 0
500 250.1 254 0 0
510 260.1 264 0 0
520 270.1 274 0 0
530 280.1 284 0 0
540 290.1 294 0 0
550 300.05 304 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 240.5 245.5 241.84 1
10 235.5 240.5 0 0
15 230.5 235.5 231.29 53
20 226 231 0 0
25 221 226 0 0
30 216.5 221.5 241.67 2
35 212 217 0 0
40 207.5 212.5 208.28 0
45 202.5 207.5 205 0
50 198 203 200.34 1399
55 193.5 198.5 209.98 422
60 189 194 199.5 352
65 184.5 189 210.3 157
70 180 184.5 193.28 226
75 175 180 190.18 131
80 171 175.5 186.22 203
85 166 171 180.25 325
90 162 166.5 173.5 112
95 157 162 183.26 80
100 153 157.5 153.29 394
105 148.5 153 155.19 97
110 144 148.5 161.5 204
115 139.5 144.5 152.45 386
120 136 140 139.59 258
125 131.5 135.5 131.25 463
130 127.5 131.5 129.05 352
135 122.5 127 135.49 99
140 118.4 123 132 514
145 114.5 118.5 128.23 592
150 110.5 114.5 110.01 746
155 107.6 109.9 111.17 146
160 103.55 104.85 104.22 345
165 99.4 100.9 99.22 361
170 95.5 97 95 588
175 91.45 93.15 92.65 441
180 87.9 89.35 88.96 951
185 83.45 86.45 85.12 2054
190 80.7 82.05 81.3 867
195 77.05 78.45 77.15 442
200 73.55 74.8 73.67 4304
205 70.4 71.35 69.65 1126
210 67 68.95 67.5 1099
215 63.85 65 62.9 1074
220 60.7 62.6 61.1 1550
225 57.45 58.6 58.5 2312
230 54.65 55.8 55.7 1862
235 51.65 52.8 52 538
240 49 49.9 49.99 774
245 46.45 48.1 46.68 615
250 43.7 44.7 44.13 4460
255 41.35 42.05 39.75 598
260 38.65 39.6 39.39 2692
265 36.35 37.3 38.2 811
270 34.2 35.1 35.2 2850
275 32.1 33.3 32.4 548
280 30.1 31 30.81 2265
285 28.7 29.4 29 670
290 26.4 28.2 27.2 1776
295 24.25 26.85 25.3 287
300 23.6 24.85 23.78 6724
305 21.5 22.35 21.78 773
310 20.05 21.85 21.85 794
315 18.25 19.55 20.4 1210
320 17.85 19.15 18.18 815
325 16.7 18 16.95 414
330 15.5 15.85 15.9 470
335 14 15.75 14 1748
340 13.5 14.75 12.9 255
345 12.55 13.8 12.35 109
350 11.7 12 11.7 901
355 10.85 11.2 12.15 1805
360 9.7 11.35 10.25 430
365 9.05 10.7 9.65 210
370 7.8 10 11.01 206
375 7.2 9.4 9.65 232
380 7.6 7.85 7.65 428
385 6.1 7.35 8.95 136
390 6.25 7.9 6.71 185
395 6.15 6.4 6.65 389
400 5.75 5.95 5.7 4787
405 5.35 5.55 5.7 77
410 5 5.2 6.85 97
415 4.65 4.85 5.72 81
420 4.35 4.55 4.25 323
425 4.05 5.25 4.3 186
430 2.96 4.05 3.84 332
435 3.55 3.75 3.4 202
440 3.35 3.5 3.45 8389
450 2.96 3.3 3.05 157
460 2.61 2.71 2.46 25
470 2.32 2.41 2.33 93
480 2.05 2.15 2.09 23
490 1.83 1.93 1.72 32
500 1.65 1.73 1.66 558
510 1.47 1.57 1.39 41
520 1.32 1.64 1.95 24
530 1.18 1.48 1.23 312
540 0.88 1.37 1.1 46
550 0.79 1.27 1.01 220

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.02 32
10 0 0.25 0 0
15 0 0.26 0 0
20 0 0.27 0 0
25 0 0.29 0.07 10
30 0.07 0.32 0 0
35 0 0.35 0 0
40 0.01 0.39 0 0
45 0.01 0.43 0.17 1
50 0.21 0.45 0.25 474
55 0.1 0.35 0.3 38
60 0.12 0.6 0.35 137
65 0.2 0.68 0.49 488
70 0.29 0.76 0.55 192
75 0.38 0.86 0.61 87
80 0.5 0.98 0.73 270
85 0.63 1.11 0.78 77
90 0.77 1.25 0.89 67
95 0.94 1.42 1.27 43
100 1.13 1.62 1.45 1322
105 1.34 1.83 1.46 112
110 1.58 2.07 2.23 849
115 1.85 2.35 2.06 878
120 2.35 2.65 2.23 554
125 2.49 3 2.74 513
130 3 3.2 2.98 304
135 3.45 3.6 3.62 278
140 3.9 4.1 4.06 2456
145 4.4 5.55 4.28 230
150 4.95 5.1 5.25 1114
155 5.55 5.75 5.05 325
160 6.2 6.4 6.32 949
165 6.9 7.1 6.5 1039
170 7.65 7.9 7.05 893
175 8.45 8.75 9.05 1884
180 9.4 10.7 9.75 2975
185 10.35 10.7 10.55 908
190 10.45 11.75 11.5 1278
195 11.65 12.9 12.7 1544
200 13.5 14.15 14 5503
205 15.2 15.45 15.25 409
210 16.6 16.9 16.65 1151
215 18.1 18.4 18.25 951
220 18.7 21 17.72 857
225 20.4 21.75 21.4 878
230 23.2 23.55 23.3 1805
235 24.1 25.45 25.85 679
240 27.1 27.5 27 1943
245 29.25 30.65 30.65 480
250 31.15 32 31.18 2849
255 33.85 34.3 32.97 407
260 36.35 36.8 38 837
265 37.55 40.85 38.5 334
270 41.35 43.6 41.75 641
275 43.1 46.5 44.48 395
280 45.65 49.45 47.48 1053
285 49.15 52.6 43.81 329
290 51.5 56.5 49.5 785
295 56.8 59.25 52.25 364
300 60.25 63.1 60.36 271
305 63.85 65.2 63.2 71
310 67.65 69.25 59.4 267
315 71.45 73.2 62.95 51
320 74.45 77.25 78.17 224
325 78.5 82.25 78.65 24
330 82.75 85.65 82.8 54
335 88.2 89.7 87 14
340 91.55 95.3 81.96 17
345 96.1 99.3 90.1 24
350 100.75 103.6 94.65 49
355 105.5 109.3 99.16 38
360 110 114.5 103.84 0
365 114.5 119.5 103.04 7
370 119.5 124.5 108.02 0
375 124.5 129.5 107.78 0
380 129.5 134.5 105.64 0
385 134.5 139.5 107.36 0
390 139.5 144.5 112.09 0
395 144.5 149.5 109.3 0
400 149.5 154.5 131.95 0
405 154.5 159.5 0 0
410 159.5 164.5 0 0
415 164.5 169.5 0 0
420 169.5 174.5 0 0
425 174.5 179.5 0 0
430 179.5 184.5 0 0
435 184.5 189.5 0 0
440 189.5 194.5 204.02 0
450 199.5 204.5 0 0
460 209.5 214.5 0 0
470 219.5 224.5 0 0
480 229.5 234.5 0 0
490 239.5 244.5 0 0
500 249.5 254.5 0 0
510 259.5 264.5 0 0
520 269.5 274.5 0 0
530 279.5 284.5 0 0
540 289.5 294.5 0 0
550 299.5 304.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 240.5 245.5 242.8 41
10 235.5 240.5 249.67 46
15 230.5 235.5 241.24 39
20 226 231 227.31 9
25 221.5 226.5 247.4 2
30 216.5 221.5 0 0
35 212 217 243.92 1
40 207.5 212.5 234 14
45 203 208 232.12 4
50 198.5 203.5 199.09 58
60 189 194 199.8 4
70 180 185 182.5 26
80 171.5 176 176.66 38
90 162 167 163.62 105
100 153.5 158 154.6 58
110 144.5 149 147.6 37
120 136.5 140.5 136.01 45
125 132 136 0 0
130 128 132 127 69
135 123 127.55 146.67 55
140 119 123.5 133.2 59
145 114.5 119.5 129 7
150 111.05 115.5 109.05 47
155 107.95 109.6 122 46
160 104 105.5 103.63 865
165 100.05 101.6 102.83 95
170 95.45 97.7 95.6 111
175 92.55 93.8 91.28 100
180 87.9 90.2 90.7 190
185 85.05 86.5 86.41 473
190 81.55 82.9 82.11 135
195 78.05 79.35 77.45 125
200 74.95 75.9 76 917
210 68 69.15 68.7 199
220 62.15 62.6 62.5 685
230 56.2 56.55 56.33 603
240 50.55 50.95 50.86 1987
250 45.35 45.7 46 1548
260 40.1 40.85 41.1 2330
270 35.3 36.35 36.22 2558
280 30.5 32.25 32.08 2182
290 27.5 28.45 28.08 1413
300 24.75 25.05 24.9 5119
310 21.7 22.95 21.68 932
320 19 19.25 19.15 1679
330 16.5 17.1 16.74 1265
340 14.4 15.7 14.65 2499
350 12.55 12.95 12.74 6680
360 10.95 11.25 10.95 1231
370 8.55 10.8 9.15 346
380 8.35 8.55 8.45 2794
390 7.25 7.5 7.35 223
400 6 6.6 6.4 1646
410 5.5 5.75 5.6 343
420 3.85 5.1 5.12 243
430 3.3 4.45 4.45 144
440 3.75 3.95 4.56 138
450 3.3 3.5 3.35 1820
460 2.96 3.1 4.1 42
470 2.62 2.74 2.76 225
480 2.34 2.47 2.26 199
490 2.09 2.2 2.11 61
500 1.87 1.98 1.92 570
510 1.68 1.79 1.72 893
520 1.51 1.63 1.64 771
530 1.4 1.48 1.42 1388

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.25 0.05 5
15 0 0.26 0.05 1
20 0 0.28 0.08 2
25 0 0.3 0.03 201
30 0 0.33 0.1 126
35 0 0.36 0.17 1
40 0.01 0.4 0.21 13
45 0.01 0.45 0.21 3
50 0.21 0.3 0.28 2242
60 0.35 0.45 0.41 64
70 0.12 0.8 0.59 15
80 0.54 0.83 0.8 30
90 0.63 1.31 1.11 29
100 1.18 1.68 1.46 196
110 1.67 1.92 1.9 26
120 2.24 2.55 2.46 197
125 2.59 2.9 2.75 10
130 3.15 3.3 3.2 50
135 3.6 3.75 3.58 51
140 4.05 4.2 4.22 197
145 4.55 4.7 4.2 41
150 5.1 5.3 4.95 222
155 5.75 5.9 5.9 42
160 6.4 6.6 6.58 400
165 7.15 7.35 7.35 412
170 7.9 8.15 8.3 999
175 7.8 9 8.9 233
180 9.7 9.95 10 985
185 10.7 11 10.85 221
190 10.85 12.1 11.8 298
195 12.95 13.25 13.1 520
200 14.25 14.55 14.05 1531
210 17.05 17.3 16.71 801
220 20.2 20.5 20.4 4209
230 23.7 24.15 24.1 696
240 27.65 28.05 27.84 650
250 32.05 32.5 31.9 3045
260 36.95 37.4 36.34 1056
270 42.25 42.75 43.55 461
280 47.55 50.7 48.65 1154
290 52.45 56.3 52.79 246
300 59.05 64 61.35 788
310 66.25 70.45 62.4 201
320 75.6 78.7 66.45 48
330 82 85.1 76.66 85
340 91 93.85 81.65 21
350 100 105 102.75 165
360 110 114.5 110.4 50
370 119.5 124.5 115.92 0
380 129.5 134.5 118.02 0
390 139.5 144.5 139.9 13
400 149.5 154.5 125.37 0
410 159.5 164.5 132.09 0
420 169.5 174.5 155.51 0
430 179.5 184.5 0 0
440 189.5 194.5 0 0
450 199.5 204.5 180.74 0
460 209.5 214.5 0 0
470 219.5 224.5 0 0
480 229.5 234.5 0 0
490 239.5 244.5 0 0
500 249.5 254.5 230.95 0
510 259.5 264.5 0 0
520 269.5 274.5 0 0
530 279.5 284.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 154 158.5 153.75 116
105 149.5 154 180.33 17
110 145 150 165.77 5
115 141 145.5 159 8
120 137 141 139 31
125 132.5 137 133.35 23
130 128.5 132.5 129.55 5
135 124 128.5 125.02 5
140 120.5 124.5 124 53
145 116.5 120.5 117.28 108
150 112 116.5 111.95 224
155 109.1 110.8 107.99 29
160 105.25 106.6 104.08 13
165 101.5 102.75 102.5 24
170 96.8 98.95 111.28 22
175 94 95.2 95.48 65
180 89.3 92.5 88.4 33
185 85.85 87.85 89.82 19
190 83.1 85.35 89.75 226
195 79.65 80.85 81 29
200 76.35 77.45 78.56 172
210 69.8 70.85 70.8 84
220 63.55 65.55 62.45 222
230 57.65 58.85 58.55 505
240 52.1 53 52.65 229
250 47.1 47.95 47.65 572
260 42.05 44.15 42.63 345
270 38.05 38.8 38.45 817
280 33.3 35.1 34 633
290 30.2 30.95 30.41 434
300 26.75 27.15 27 1494
310 23.65 24 24.1 509
320 20.85 22.15 19.74 146
330 18.35 18.65 19.6 322
340 16.1 16.4 15.63 568
350 14.15 14.8 13.7 889
360 12.4 12.65 13.2 197
370 10.85 11.15 10.91 65
380 9.55 9.8 9.36 69
390 8.3 8.6 8.16 30
400 7.35 7.6 7.9 114
410 6.45 6.7 6.95 28
420 5.7 5.9 6.1 118
430 4.7 5.25 4.9 36
440 4.45 4.65 4.55 44
450 3.95 4.15 3.85 129
460 3.5 3.7 4.1 35
470 3.1 3.3 3.1 75
480 2.61 2.94 2.85 12
490 2.5 2.64 2.44 5
500 2.25 2.39 2.31 97
510 2.03 2.16 2.47 24
520 1.84 1.96 1.87 24
530 1.67 1.78 1.77 37
540 1.51 1.63 1.6 107
550 1.4 1.5 1.43 1618

Puts

Strike Bid Ask Last Price Open Interest
100 1.32 1.6 1.48 255
105 1.56 1.85 1.89 27
110 1.83 2.33 2.24 10
115 2.13 2.63 2.33 29
120 2.47 2.98 2.63 112
125 2.84 3.25 2.82 13
130 2.89 4.65 3.39 115
135 3.7 4.1 3.62 118
140 4.35 4.6 4.36 204
145 4.9 5.15 5.15 14
150 5.5 5.75 5.5 186
155 6.15 6.4 6.35 46
160 6.9 7.1 6.36 17
165 7.45 7.9 7.08 64
170 8.45 8.7 8.3 33
175 9.35 9.6 9.71 39
180 10.1 10.6 9.75 179
185 10.35 11.65 10.98 87
190 12.45 12.75 12.69 248
195 12.7 13.95 13.84 88
200 13.95 15.25 15.15 1297
210 17.75 18.1 17.5 322
220 19.95 22.35 20.55 319
230 24.55 24.9 25.35 168
240 28.55 29 28.65 294
250 33 33.45 32 159
260 37.4 38.4 37.8 242
270 42.9 46 43.55 236
280 48.45 49.55 49.12 96
290 53.8 55.8 53.34 42
300 59.5 64.4 63.41 1113
310 67 71.6 63.75 46
320 76.5 77.7 70.84 78
330 83.4 87.25 78.49 10
340 93.1 94.6 86.82 4
350 101 104.9 95.3 196
360 110.4 114.35 104.35 2
370 119.5 124.5 110.05 1
380 129.5 134.5 115 1
390 139.5 144.5 0 0
400 149.5 154.5 126.65 0
410 159.5 164.5 0 0
420 169.5 174.5 0 0
430 179.5 184.5 0 0
440 189.5 194.5 0 0
450 199.5 204.5 0 0
460 209.5 214.5 0 0
470 219.5 224.5 0 0
480 229.5 234.5 0 0
490 239.5 244.5 0 0
500 249.5 254.5 0 0
510 259.5 264.5 0 0
520 269.5 274.5 0 0
530 279.5 284.5 0 0
540 289.5 294.5 0 0
550 299.5 304.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 240.5 245.5 244.89 64
10 235.5 240.5 249.55 200
15 231 236 0 0
20 226 231 0 0
25 221.5 226.5 0 0
30 217 222 0 0
35 213 218 0 0
40 208.5 213.5 213 2
45 204 209 0 0
50 199.5 204.5 199.87 7
60 191 195.5 190 0
70 182 187 181.5 5
80 173.5 178.5 179.2 102
90 165 170 166.37 8
100 157 161.5 158.5 75
110 148.5 153 149.12 4
120 140.45 145 140.5 22
125 136.5 141 136.44 8
130 132.5 137 132.5 11
135 128.5 133 130.43 13
140 124.5 129 125.05 12
145 120.5 125.5 124.55 6
150 117.15 121.15 116.69 35
155 113.45 117.4 113 6
160 109.8 113.7 111.69 43
165 106.2 109.7 109.63 25
170 102.75 106.1 102.44 15
175 99.1 102.9 101.76 8
180 95.5 99.5 97.89 165
185 92.5 96.05 94.15 26
190 89.15 93.3 92.2 232
195 85.95 89.05 87 651
200 83 85.15 84.35 247
210 76.45 79.25 77.13 57
220 71 73.05 72.2 352
230 65.25 67.5 66.27 262
240 60.7 62 61.55 144
250 55.9 57.5 56.8 1240
260 50 52.05 51.77 469
270 45.8 48.3 47.64 358
280 42.7 43.25 41.3 151
290 38.85 39.4 39.95 249
300 35.3 35.85 36 904
310 32 32.55 32.32 143
320 29 29.5 29.7 454
330 26.2 26.7 26.5 70
340 23.7 24.15 23.7 28
350 21.35 21.85 21.56 551
360 19.25 19.75 19.22 35
370 16.35 17.8 16.95 13
380 15.65 16.1 15.9 82
390 13.1 14.55 14.55 15
400 12.7 13.15 12.9 214
410 11.45 11.85 12.35 14
420 10.35 10.75 11.1 19
430 9.35 9.75 10 19
440 8.45 8.8 9.05 14
450 7.65 8 8.15 14
460 6.9 7.25 7.2 6
470 6.25 6.6 6.34 9
480 5.7 6.05 5.86 5
490 5.15 5.5 5.44 9
500 4.7 5.05 4.87 212
510 4.3 4.6 4.61 149
520 4 4.2 4.15 122

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.11 0 0
10 0 0.1 0 0
15 0 0.12 0 0
20 0 0.14 0 0
25 0 0.18 0 0
30 0 0.22 0.11 0
35 0 0.27 0.11 70
40 0.2 0.33 0.19 1
45 0.22 0.41 0 0
50 0.11 0.49 0.31 51
60 0.12 0.62 0.54 202
70 0.61 0.98 0.85 10
80 0.96 1.34 1.25 102
90 1.43 1.81 1.68 28
100 2 2.4 2.31 12
110 2.71 3.1 3.1 24
120 2.95 3.95 3.8 15
125 4.25 4.5 4.34 0
130 4.75 5 4.72 21
135 5.35 5.6 5.65 43
140 5.95 6.25 6 116
145 5.8 6.95 6.55 4
150 7.3 7.65 7.34 27
155 8.1 8.45 8.1 402
160 8.95 9.3 8.8 29
165 9.85 10.2 9.65 3
170 10.75 11.15 10.7 413
175 11.75 12.2 12.1 153
180 12.9 13.3 13.3 67
185 14 14.45 14.35 58
190 15.25 15.7 14.8 80
195 16.55 17 16.05 120
200 17.95 18.4 18.15 47
210 21 21.45 21.61 54
220 24.3 24.85 24.6 158
230 28 28.55 27.9 28
240 32.05 32.65 32.3 319
250 36.5 37.2 37.24 575
260 41.3 42.1 41.31 611
270 46.6 47.35 43.41 98
280 50.5 54.5 52 65
290 56.9 60.75 59.13 13
300 63.1 67.1 66.48 20
310 70.25 74.1 73.35 9
320 77.25 81.5 80.75 14
330 86.75 87.7 86.46 6
340 93.6 97.2 89.26 6
350 101.85 105.95 102.45 1
360 111.4 115 0 0
370 120.35 124.55 0 0
380 129.5 134.5 0 0
390 139.5 144.5 0 0
400 149.5 154.5 0 0
410 159.5 164.5 0 0
420 169.5 174.5 0 0
430 179.5 184.5 0 0
440 189.5 194.5 0 0
450 199.5 204.5 0 0
460 209.5 214.5 0 0
470 219.5 224.5 0 0
480 229.5 234.5 0 0
490 239.5 244.5 0 0
500 249.5 254.5 0 0
510 259.5 264.5 0 0
520 269.5 274.5 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