optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 166.45 168.95 167.65 6
120 156.45 158.95 154.48 1
125 151.45 153.95 0 0
130 146.45 149.25 0 0
135 141.45 144.4 0 0
140 136.45 139.25 0 0
145 131.45 134.4 0 0
150 126.45 129.25 127.5 2
155 121.45 124.45 123.05 1
160 116.45 119.35 118.22 3
165 111.45 114.45 113.27 0
170 106.5 108.95 105.49 3
175 101.45 104.45 0 0
180 96.5 99.35 97.82 1
185 92.2 93.45 92.93 4
190 86.5 89.4 88.23 2
195 82.25 83.45 83 5
200 77.2 78.6 77.7 84
205 72.35 73.85 73.18 8
210 67.25 68.4 67.98 164
215 62.5 63.55 63.22 17
220 57.55 58.5 57.9 144
222.5 53.95 56.85 0 0
225 52.55 53.55 52.85 260
227.5 48.95 51.85 51.42 20
230 47.75 48.5 47.82 168
232.5 44.75 45.95 45.13 811
235 42.55 43.5 42.95 342
240 37.6 38.5 37.86 1557
245 32.25 33.35 33.02 212
247.5 29.75 30.95 29.97 105
250 27.25 28.4 27.75 1027
252.5 25.2 26.9 25.23 172
255 22.75 23.6 22.81 1532
257.5 19.75 21.8 20.3 67
260 17.65 18.9 17.91 941
262.5 14.95 15.85 15.4 105
265 12.6 13.6 12.95 1629
267.5 10.45 10.9 10.74 1678
270 7.95 8.4 8.08 3020
272.5 5.6 6 5.5 2229
275 3.35 3.5 3.43 5665
277.5 1.48 1.54 1.51 8552
280 0.41 0.42 0.41 26359
282.5 0.07 0.08 0.08 16224
285 0.02 0.03 0.03 28953
287.5 0.01 0.02 0.01 33312
290 0 0.01 0.01 43306
292.5 0 0.01 0.01 7344
295 0 0.01 0.01 9142
297.5 0 0.01 0.01 3081
300 0 0.01 0.01 10897
302.5 0 0.01 0.01 258
305 0 0.01 0.01 1930
307.5 0 0.01 0.01 276
310 0 0.01 0.01 1994
315 0 0.01 0.01 1288
320 0 0.01 0.01 380
325 0 0.01 0.01 222
330 0 0.01 0.01 99
335 0 0.01 0.01 45
340 0 0.01 0.01 160
345 0 0.01 0.01 9
350 0 0.01 0.01 23
355 0 0.01 0.01 1
360 0 0.01 0 0
365 0 0.01 0.01 4
370 0 0.01 0.01 3
375 0 0.01 0 0
380 0 0.01 0.01 3
385 0 0.01 0 0
390 0 0.01 0.01 2
395 0 0.01 0.01 0
400 0 0.01 0.01 17

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 3
120 0 0.01 0.01 1
125 0 0.01 0.01 1
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0 0
145 0 0.01 0.01 10
150 0 0.01 0 0
155 0 0.01 0.01 41
160 0 0.21 0 0
165 0 0.01 0.01 5
170 0 0.21 0.01 79
175 0 0.21 0.03 10
180 0 0.21 0.04 25
185 0 0.21 0.01 28
190 0 0.01 0.01 96
195 0 0.21 0.01 118
200 0 0.21 0.01 2188
205 0 0.21 0.01 208
210 0 0.21 0.01 187
215 0 0.21 0.01 156
220 0 0.01 0.01 378
222.5 0 0.21 0.01 244
225 0 0.02 0.01 271
227.5 0 0.21 0.01 567
230 0 0.21 0.01 469
232.5 0 0.21 0.01 469
235 0 0.01 0.01 941
240 0 0.03 0.01 1129
245 0 0.01 0.01 2907
247.5 0 0.01 0.01 440
250 0 0.01 0.01 3909
252.5 0.01 0.02 0.01 692
255 0.01 0.02 0.01 2295
257.5 0.01 0.03 0.02 1888
260 0.01 0.03 0.01 4004
262.5 0.02 0.03 0.03 4735
265 0.02 0.03 0.02 4391
267.5 0.03 0.04 0.03 4238
270 0.03 0.05 0.04 10851
272.5 0.07 0.09 0.08 5073
275 0.25 0.27 0.26 8107
277.5 0.83 0.86 0.83 7964
280 2.19 2.28 2.35 6033
282.5 4.3 4.6 4.44 1630
285 6.7 7.1 6.9 2143
287.5 8.3 9.85 9.45 923
290 10.85 12.35 12.35 63
292.5 13.65 15.6 14.23 7
295 15.85 17.65 17.5 1
297.5 18.65 20.6 20.01 0
300 20.95 22.35 21.75 6
302.5 23.65 25.6 0 0
305 26.15 28.1 28.37 1
307.5 28.65 30.6 0 0
310 31.2 33.1 32.83 0
315 36.15 38.1 30.43 0
320 41.2 43.1 0 0
325 46.15 48.1 0 0
330 51.3 53.1 0 0
335 56.25 58.1 0 0
340 61.2 63.1 0 0
345 66.15 68.1 0 0
350 71.2 73.1 0 0
355 76.25 78.1 0 0
360 81.3 83.1 0 0
365 86.15 88.1 0 0
370 91.2 93.1 0 0
375 96.25 98.1 101.4 0
380 101.2 103.1 106.42 0
385 106.15 108.1 0 0
390 111.2 113.1 0 0
395 116.15 118.1 0 0
400 121.2 123.1 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 271.9 273.65 272.83 203
10 266.8 269 268.35 93
15 261.05 264.55 253.5 0
20 256.05 259.55 247.25 10
25 251.05 254.6 245.7 3
30 246.05 249.6 241.24 0
35 241.1 244.6 236.07 0
40 236.1 239.55 230.91 4
45 231.1 234.6 223.7 1
50 226.45 228.95 220.14 161
55 221.1 224.6 214.22 80
60 217 218.7 212.15 196
65 212 213.7 206.5 224
70 207 208.7 197.95 824
75 202 203.75 197.59 192
80 197 198.7 194.75 201
85 192 193.75 195.23 382
90 187 188.7 188 279
95 182 183.75 173.2 186
100 177.05 178.7 177.85 2498
105 171.55 174.05 171.95 138
110 167.05 168.75 168.47 973
115 162.05 163.8 162.68 216
120 157.45 159.4 158.15 877
125 152.05 153.8 152.6 538
130 147.05 148.75 147.05 871
135 142.05 143.6 141.33 754
140 137.05 138.8 136.36 1436
145 132.05 133.95 132.75 858
150 127.5 129.4 126.89 1523
155 122.05 124.25 124.3 830
160 117.5 119.45 117.8 1249
165 112.1 113.85 113.05 2432
170 107.5 109.4 105.59 3898
175 102.05 103.5 103.52 1664
180 97.75 98.5 98.37 16030
185 92.5 94.45 92.04 2456
190 87.4 88.55 87.95 2884
195 82.4 83.85 84.51 2599
200 77.55 79.5 77.99 7954
205 72.55 74.05 72.92 3939
210 67.55 69.5 67.82 9039
215 62.55 63.45 63.15 11053
220 58.25 58.5 57.9 17490
222.5 53.8 57.3 56.76 3
225 52.55 53.6 53 5967
227.5 48.8 52 51.93 38
230 48.25 48.5 47.9 15737
232.5 45.1 47 44.9 9
235 42.8 43.95 42.8 11471
237.5 40.1 42.05 36.71 14
240 37.85 39.4 37.97 16817
242.5 35.3 36.45 35.33 7
245 33.2 34.35 33.06 7078
247.5 29.7 31.15 30.21 110
250 27.85 28.5 28.3 28548
252.5 23.9 26.8 25 53
255 23.2 23.75 23.34 12324
257.5 19.95 22.15 20.92 151
260 18.1 18.65 18.15 20625
262.5 16.05 16.2 15.65 348
265 13.25 13.8 13.65 19489
267.5 11.25 11.45 11.2 588
270 9.05 9.2 8.98 27771
272.5 6.95 7.7 6.95 702
275 5.05 5.2 5.05 20871
277.5 3.45 3.55 3.5 3862
280 2.05 2.3 2.25 32115
282.5 1.33 1.36 1.33 4169
285 0.75 0.78 0.75 25336
287.5 0.4 0.43 0.41 5556
290 0.22 0.24 0.22 27835
292.5 0.13 0.14 0.14 6214
295 0.08 0.09 0.08 23587
297.5 0.05 0.06 0.06 1139
300 0.04 0.05 0.04 48967
302.5 0.03 0.04 0.03 383
305 0.02 0.04 0.02 36755
310 0.01 0.03 0.01 10813
315 0 0.03 0.03 4518
320 0 0.01 0.04 10592
325 0 0.01 0.01 3085
330 0 0.01 0.01 8974
335 0 0.07 0.07 349
340 0 0.02 0.01 5080
345 0 0.01 0.01 545
350 0 0.01 0.01 4706
355 0 0.02 0 0
360 0 0.01 0.01 3335
365 0 0.02 0.01 2
370 0 0.01 0.01 5782
375 0 0.01 0 0
380 0 0.01 0.02 2208
390 0 0.01 0.01 1761
400 0 0.01 0.01 12646
410 0 0.01 0.01 4
420 0 0.01 0.01 1
430 0 0.01 0.01 1
440 0 0.01 0.01 8
450 0 0.01 0.01 129

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4888
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.01 0.02 6
30 0 0.01 0.02 153
35 0 0.01 0.01 10
40 0 0.01 0.01 3050
45 0 0.03 0.01 308
50 0 0.01 0.01 6843
55 0 0.05 0.01 627
60 0 0.05 0.02 733
65 0 0.01 0.01 2196
70 0 0.01 0.01 1275
75 0 0.01 0.01 3653
80 0 0.01 0.02 2420
85 0 0.01 0.01 1879
90 0 0.01 0.01 1885
95 0 0.04 0.01 1688
100 0 0.01 0.01 3581
105 0 0.06 0.01 944
110 0 0.01 0.02 2178
115 0 0.01 0.01 2402
120 0 0.01 0.01 4664
125 0 0.01 0.01 2341
130 0 0.01 0.01 3393
135 0 0.01 0.01 737
140 0 0.05 0.01 2901
145 0 0.03 0.03 3308
150 0 0.05 0.01 10918
155 0 0.06 0.01 3687
160 0 0.04 0.01 5985
165 0 0.06 0.01 11559
170 0 0.06 0.06 14852
175 0 0.01 0.01 10589
180 0 0.01 0.01 12821
185 0 0.01 0.01 6927
190 0 0.01 0.02 13228
195 0 0.01 0.01 16920
200 0 0.01 0.01 21604
205 0 0.01 0.01 8370
210 0 0.01 0.01 8142
215 0 0.01 0.01 11839
220 0 0.01 0.01 16064
222.5 0.01 0.05 0.05 100
225 0.01 0.04 0.02 10487
227.5 0.01 0.04 0.03 23
230 0.01 0.02 0.03 22537
232.5 0 0.04 0.03 8
235 0.01 0.03 0.02 9725
237.5 0 0.03 0.03 2652
240 0.03 0.04 0.03 10405
242.5 0 0.04 0.06 128
245 0.03 0.05 0.04 10363
247.5 0.04 0.06 0.06 265
250 0.06 0.07 0.07 15951
252.5 0.07 0.09 0.08 351
255 0.09 0.1 0.11 11537
257.5 0.11 0.13 0.12 3267
260 0.16 0.17 0.16 12806
262.5 0.22 0.23 0.22 1864
265 0.31 0.32 0.32 17391
267.5 0.45 0.47 0.48 1849
270 0.7 0.73 0.71 14350
272.5 1.08 1.21 1.14 3097
275 1.64 1.75 1.73 16976
277.5 2.53 2.66 2.65 21383
280 3.85 3.95 3.87 14776
282.5 5.4 5.55 5.58 1882
285 7.3 7.5 7.8 7503
287.5 9.5 9.7 9.55 1984
290 11.85 12.3 12 3064
292.5 13.4 15.1 14.7 281
295 16.7 17.4 16.91 878
297.5 18.55 20.75 20.18 0
300 20.75 22.4 22.1 16
302.5 23.6 25.75 25.17 0
305 25.85 27.65 26.33 1
310 30.9 32.6 31.35 0
315 36.1 38.25 44.1 0
320 41.1 43.2 38.56 0
325 46.05 48.25 57.37 0
330 51.1 53.2 61.25 0
335 56.15 58.25 60.57 0
340 61.1 63.2 0 0
345 66.1 68.25 0 0
350 71.1 73.2 76.1 0
355 76.15 78.25 0 0
360 81.1 83.2 0 0
365 86.05 88.25 0 0
370 91.1 93.2 97 0
375 96.1 98.25 0 0
380 101.1 103.2 105.92 0
390 111.2 113.2 130.1 0
400 121.2 123.2 152.25 0
410 131.2 133.2 0 0
420 141.2 143.2 0 0
430 151.2 153.2 0 0
440 161.1 163.2 0 0
450 170.85 172.6 172.56 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 166.3 169.75 170.3 1
120 156.3 159.75 158.22 1
125 151.3 154.8 160.4 4
130 146.3 149.8 0 0
135 141.3 144.8 0 0
140 136.35 139.85 0 0
145 132.4 133.9 132.91 0
150 126.35 128.7 127.83 2
155 121.35 124.25 131.18 2
160 116.4 119.85 0 0
165 111.35 114.9 0 0
170 106.4 109.85 111.06 3
175 101.4 104.9 0 0
180 96.4 99.85 105.36 1
185 91.4 94.9 92.15 4
190 86.45 89.5 88.38 24
195 81.4 84 86.07 20
200 76.45 79.95 77.35 5
205 71.5 73.9 73.51 8
210 66.5 69.95 67.62 30
215 62.7 63.9 63.59 13
220 56.7 58.75 60.82 97
225 52.55 54 52.96 36
230 47.45 49 48.19 93
235 42.4 43.7 43.49 117
240 37.75 38.8 38.18 126
245 32.75 34.15 31.7 113
250 27.65 29.1 28.69 229
255 22.75 24.15 22.28 175
257.5 20.45 21.55 22.55 1465
260 18.45 19.2 18.71 731
262.5 16.25 16.85 16.36 13
265 14 14.5 14.25 1660
267.5 11.7 12.3 11.23 22
270 9.8 9.95 9.65 1622
272.5 7.8 7.95 7.65 112
275 6 6.15 6.06 2112
277.5 4.45 4.6 4.5 591
280 3.15 3.3 3.22 4725
282.5 2.12 2.29 2.2 804
285 1.44 1.5 1.46 3997
287.5 0.92 0.96 0.93 660
290 0.57 0.6 0.57 6653
292.5 0.35 0.37 0.34 487
295 0.21 0.23 0.22 5011
297.5 0.13 0.15 0.15 259
300 0.08 0.09 0.09 7144
302.5 0.05 0.07 0.06 76
305 0.03 0.06 0.05 3623
310 0 0.05 0.03 1923
315 0 0.02 0.02 896
320 0 0.22 0.01 109
325 0 0.01 0.01 451
330 0 0.21 0.01 695
335 0 0.05 0.01 95
340 0 0.21 0.01 37
345 0 0.21 0.01 10
350 0 0.21 0.01 14
355 0 0.21 0.01 12
360 0 0.21 0.01 1
365 0 0.21 0.02 3
370 0 0.21 0.01 1
375 0 0.21 0 0
380 0 0.21 0.02 8
385 0 0.21 0.01 1
390 0 0.21 0 0
395 0 0.21 0 0
400 0 0.21 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0 0
120 0 0.21 0.02 1
125 0 0.21 0 0
130 0 0.21 0.02 44
135 0 0.21 0 0
140 0 0.21 0 0
145 0 0.21 0.04 202
150 0 0.21 0.02 10
155 0 0.21 0.03 101
160 0 0.21 0 0
165 0 0.21 0 0
170 0 0.21 0.01 15
175 0 0.21 0.01 314
180 0 0.21 0.01 101
185 0 0.21 0.01 9
190 0 0.21 0.01 101
195 0 0.03 0.01 21
200 0 0.01 0.01 266
205 0 0.21 0.01 144
210 0.01 0.15 0.02 525
215 0.01 0.08 0.01 364
220 0 0.19 0.01 685
225 0.01 0.05 0.04 122
230 0.02 0.03 0.03 469
235 0.04 0.05 0.04 727
240 0.05 0.07 0.07 400
245 0.07 0.09 0.09 914
250 0.12 0.13 0.12 1414
255 0.2 0.21 0.2 742
257.5 0.24 0.26 0.28 105
260 0.32 0.39 0.36 5787
262.5 0.44 0.47 0.47 390
265 0.63 0.69 0.66 1385
267.5 0.87 0.91 0.95 409
270 1.25 1.28 1.34 3748
272.5 1.74 1.9 1.82 221
275 2.4 2.51 2.51 2182
277.5 3.35 3.5 3.5 572
280 4.55 4.7 4.9 1690
282.5 5.25 6.25 6.29 26
285 7.85 8.35 8.09 957
287.5 9.85 10.3 11.91 22
290 11.9 12.5 12.32 460
292.5 13.45 15.7 14.04 9
295 16.5 17.55 19.03 105
297.5 18.25 21.05 20.99 4
300 21.7 22.8 22 2
302.5 23.25 26.05 0 0
305 26.15 27.55 27.4 3
310 31.35 33.15 24.2 0
315 36.1 38.55 0 0
320 40.8 43.45 41.68 0
325 45.75 48.55 0 0
330 50.8 53.45 57.6 0
335 56.1 58.55 60.42 0
340 60.8 63.45 0 0
345 66.1 68.55 0 0
350 71.1 73.45 0 0
355 75.85 78.55 0 0
360 80.95 83.45 0 0
365 85.85 88.55 95.85 0
370 90.8 93.45 0 0
375 95.85 98.55 0 0
380 101.1 103.45 0 0
385 106.1 108.55 0 0
390 111.1 113.45 0 0
395 115.85 118.55 110 0
400 120.95 123.45 114.27 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 166.45 169.25 0 0
120 156.45 159.3 0 0
125 151.45 155.1 0 0
130 146.5 149.35 0 0
135 141.5 144.95 144.95 2
140 136.5 140 0 0
145 131.5 135.05 126.05 6
150 126.55 130.3 122.36 5
155 121.55 124.55 0 0
160 116.6 120.25 0 0
165 111.55 115.35 0 0
170 106.6 110.3 101.27 6
175 101.6 105.05 110.75 1
180 96.65 99.9 98.34 2
185 91.65 94.5 93.06 3
190 86.65 90.15 88.77 2
195 81.65 85.15 85.1 7
200 76.7 80.35 78.01 3
205 71.7 75.2 73.25 5
210 67.65 69.95 68.15 19
215 63 64 61.85 7
220 57.75 59.25 57.13 112
225 51.8 55.3 53.95 7
230 48.05 49.35 49.29 263
235 43.15 45.1 43.64 32
240 37.85 39.5 37.82 65
245 32.05 35.5 32.8 153
250 28.8 29.9 29.17 340
255 23.45 24.6 24.15 83
260 19.25 19.7 19.34 536
265 14.75 15.15 14.69 1678
270 10.7 10.9 10.7 876
275 7.1 7.25 7.03 1924
280 4.2 4.35 4.23 2445
285 2.26 2.4 2.28 2231
290 1.1 1.2 1.12 4160
295 0.5 0.54 0.52 3143
300 0.23 0.24 0.23 12137
305 0.11 0.13 0.11 1395
310 0.06 0.08 0.07 963
315 0.03 0.05 0.03 307
320 0.01 0.19 0.03 221
325 0.01 0.23 0.02 303
330 0 0.01 0.01 175
335 0 0.22 0.02 58
340 0 0.22 0.02 3
345 0 0.21 0.01 68
350 0 0.16 0.01 17
355 0 0.21 0.01 3
360 0 0.21 0.01 3
365 0 0.21 0 0
370 0 0.21 0 0
375 0 0.21 0 0
380 0 0.21 0 0
385 0 0.21 0 0
390 0 0.21 0 0
395 0 0.21 0 0
400 0 0.21 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0.01 1
120 0 0.21 0 0
125 0 0.21 0.01 1
130 0 0.21 0.02 69
135 0 0.21 0.02 33
140 0 0.21 0.01 72
145 0 0.21 0.01 5
150 0 0.21 0.01 547
155 0 0.21 0.01 179
160 0 0.21 0 0
165 0 0.21 0 0
170 0 0.21 0 0
175 0 0.21 0.02 12
180 0 0.22 0.01 5
185 0 0.33 0 0
190 0 0.22 0.02 8
195 0.01 0.02 0.06 204
200 0 0.02 0.03 40
205 0 0.03 0.04 15
210 0.01 0.03 0.04 83
215 0.01 0.03 0.03 639
220 0.02 0.04 0.03 664
225 0.04 0.06 0.06 260
230 0.05 0.07 0.06 208
235 0.07 0.09 0.1 237
240 0.12 0.13 0.13 410
245 0.17 0.26 0.18 343
250 0.24 0.26 0.27 878
255 0.37 0.4 0.39 1502
260 0.61 0.64 0.64 3093
265 1.05 1.28 1.09 1435
270 1.84 1.99 2 1473
275 3.2 3.3 3.27 2271
280 5.4 5.45 5.5 1215
285 8.4 8.6 8.66 395
290 12.3 12.8 12.4 1454
295 16 18.2 16.4 69
300 20.8 23.45 20.75 91
305 26.65 27.9 26.05 1
310 31.7 32.8 31.07 0
315 35.75 38.55 40.05 1
320 41.1 43.45 0 0
325 45.75 48.55 0 0
330 51.1 53.45 0 0
335 55.75 58.55 0 0
340 60.75 63.45 0 0
345 65.7 68.55 76.5 0
350 71.1 73.45 78.84 0
355 75.7 78.55 0 0
360 80.9 83.45 0 0
365 86.1 88.55 0 0
370 90.9 93.45 0 0
375 95.85 98.55 0 0
380 100.8 103.45 0 0
385 106.1 108.55 0 0
390 110.8 113.45 0 0
395 115.85 118.55 0 0
400 120.75 123.45 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 166.6 170.4 0 0
120 156.6 160.6 0 0
125 151.55 155.55 0 0
130 146.65 150.65 0 0
135 141.6 145.5 0 0
140 136.7 140.7 0 0
145 131.65 135.6 0 0
150 126.75 130.5 135.54 4
155 121.7 125.75 0 0
160 116.75 120.7 0 0
165 111.7 115.8 0 0
170 106.8 110.6 111.4 1
175 101.75 105.7 0 0
180 96.85 100.85 0 0
185 91.95 95.6 93.64 0
190 86.95 89.75 90.59 1
195 82.8 85.6 83.73 2
200 76.95 80.95 79.95 3
205 71.9 75.7 0 0
210 67 71 69.66 3
215 62.9 65.75 65.17 0
220 57.75 60.6 61.79 25
225 53.5 54.65 54.08 121
230 48.1 49.75 48.85 12
235 43.35 45.35 45.15 253
240 37.85 40.2 38.72 13
245 33 35.65 35 149
250 28.9 30.4 29.18 46
255 24.55 25 24.4 71
260 19.95 20.45 20.15 52
265 15.55 16.1 15.74 164
270 10.75 11.9 11.4 63
275 8.2 8.35 8.25 808
280 5.35 5.5 5.35 1308
285 3.25 3.35 3.15 1105
290 1.66 1.9 1.83 4342
295 0.99 1.1 1 2103
300 0.52 0.55 0.52 1864
305 0.27 0.3 0.26 961
310 0.14 0.16 0.15 352
315 0.08 0.1 0.09 519
320 0.04 0.07 0.04 203
325 0.02 0.05 0.08 128
330 0 0.24 0.02 137
335 0.01 0.23 0.02 96
340 0 0.23 0.04 28
345 0 0.22 0.02 505
350 0 0.22 0.01 500
355 0 0.22 0 0
360 0 0.22 0 0
365 0 0.22 0 0
370 0 0.21 0.01 1
375 0 0.21 0.01 7
380 0 0.21 0.02 3
385 0 0.21 0 0
390 0 0.01 0 0
395 0 0.21 0 0
400 0 0.21 0.2 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0 0
120 0 0.21 0 0
125 0 0.21 0 0
130 0 0.21 0 0
135 0 0.21 0 0
140 0 0.21 0 0
145 0 0.21 0 0
150 0 0.21 0 0
155 0 0.21 0 0
160 0 0.22 0 0
165 0 0.22 0 0
170 0 0.22 0 0
175 0 0.22 0 0
180 0 0.22 0 0
185 0 0.22 0.05 3
190 0 0.03 0 0
195 0.01 0.02 0.07 1
200 0.01 0.24 0.02 12
205 0.01 0.04 0.05 10
210 0.02 0.25 0.04 13
215 0 0.06 0.05 23
220 0.05 0.08 0.11 29
225 0.07 0.1 0.1 19
230 0.1 0.13 0.12 51
235 0.15 0.17 0.19 50
240 0.21 0.24 0.27 67
245 0.31 0.42 0.33 186
250 0.45 0.48 0.51 328
255 0.68 0.71 0.7 554
260 1.06 1.09 1.08 683
265 1.64 1.69 1.74 501
270 2.5 2.67 2.63 1060
275 4.1 4.2 4.25 349
280 6.15 6.35 6.45 406
285 8.75 9.3 9.6 196
290 12.8 13 13.2 180
295 17.05 17.6 18 196
300 20.75 23.4 23.07 50
305 24.9 28.5 27.5 0
310 29.9 33.4 30.9 0
315 35.75 38.5 36.05 1
320 40.4 43.4 41.07 0
325 44.9 48.5 0 0
330 49.9 53.4 44.1 0
335 54.9 58.5 0 0
340 60.75 63.4 0 0
345 65.4 68.5 0 0
350 69.9 73.4 0 0
355 75.4 78.5 0 0
360 79.9 83.4 0 0
365 85.6 88.5 0 0
370 90.4 93.4 0 0
375 94.9 98.5 0 0
380 100.35 103.4 0 0
385 105.05 108.5 106.08 0
390 109.9 113.4 109.52 0
395 115.4 118.5 0 0
400 119.9 123.4 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 271.15 274.65 275.7 30
10 266.2 269.9 264.65 1
15 261.1 264.95 252.05 0
20 256.2 259.95 247.35 26
25 251.25 255 250.05 13
30 246.25 250 249.09 135
35 241.3 245.05 221.72 43
40 236.3 240.05 223.28 27
45 231.35 235.1 197.13 90
50 227.2 229.1 227.04 1339
55 222.2 224.15 213.39 292
60 216.65 219.75 171.17 379
65 211.45 215.2 196.6 82
70 206.45 210.2 180.48 172
75 201.6 204.25 182.23 268
80 197.35 199.25 199.93 442
85 192.35 194.3 190.56 230
90 187.4 189.25 185.57 215
95 181.6 184.4 183.1 103
100 177.45 179.35 178.5 1953
105 172.1 174.45 180.15 200
110 167.45 169.35 169.39 351
115 162.45 164.35 153.23 290
120 156.9 159.9 162.86 797
125 152.55 154.4 154.68 921
130 147.55 149.9 148.76 617
135 142.6 144.5 146.21 286
140 137.7 140.15 138.61 956
145 132.6 134.4 136.36 362
150 128.5 129.5 128.53 57110
155 123.2 124.55 130.23 2237
160 118.15 119.45 116.9 10448
165 113.25 114.45 114.53 6193
170 108.5 109.45 109.05 5096
175 103.15 104.55 104.93 16730
180 98.65 100.15 98.81 43907
185 93.4 94.65 93.5 6797
190 88.5 89.4 89 3951
195 83.4 85.3 85.19 8012
200 78.65 79.55 78.3 21695
205 73.4 74.75 73.83 6508
210 68.4 69.75 68.85 13975
215 63.55 64.45 63.73 13265
220 58 59.65 59.17 13611
225 53.6 54.95 54.18 24953
230 48.8 50.55 49.1 20506
235 44.15 44.65 44.24 25561
240 39.25 40.65 39.7 28677
245 34.75 34.9 34.64 18178
250 30 30.15 29.71 47916
255 25.35 25.5 25.1 32054
260 20.75 21 20.88 61209
265 16.6 16.75 16.5 33350
270 12.65 12.85 12.46 86080
275 9.25 9.4 9.3 19265
280 6.4 6.55 6.39 41082
285 4.2 4.3 4.25 27727
290 2.64 2.69 2.58 51742
295 1.56 1.62 1.58 21209
300 0.92 0.95 0.93 57939
305 0.53 0.56 0.54 11065
310 0.31 0.33 0.3 57090
315 0.18 0.2 0.19 11646
320 0.11 0.13 0.11 14047
325 0.06 0.07 0.06 3048
330 0.05 0.06 0.05 9166
335 0.02 0.05 0.03 445
340 0.02 0.05 0.03 4832
350 0.01 0.02 0.02 12336
360 0 0.1 0.02 2445
370 0 0.02 0.01 3193
380 0 0.04 0.01 8090
390 0 0.01 0.01 14682
400 0 0.05 0.01 774
410 0 0.06 0.01 297
420 0 0.08 0.01 1650
430 0 0.21 0.01 720
440 0 0.21 0.01 4084
450 0 0.01 0.01 1716

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.41 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.41 0.01 2367
35 0 0.23 0.01 152
40 0 0.41 0.01 1016
45 0 0.41 0.02 2381
50 0 0.01 0.01 6165
55 0 0.21 0.01 866
60 0 0.1 0.01 1808
65 0 0.01 0.01 5734
70 0 0.25 0.01 2823
75 0 0.03 0.01 3753
80 0 0.02 0.01 2477
85 0 0.1 0.01 1799
90 0 0.01 0.01 1910
95 0 0.01 0.01 6035
100 0 0.01 0.01 6926
105 0 0.21 0.01 5273
110 0 0.21 0.01 2928
115 0 0.21 0.01 1349
120 0 0.41 0.01 3596
125 0 0.21 0.01 3277
130 0 0.21 0.01 9383
135 0 0.08 0.01 4028
140 0 0.21 0.01 4271
145 0 0.21 0.01 4547
150 0 0.02 0.01 63352
155 0 0.06 0.01 6145
160 0 0.21 0.01 14545
165 0 0.02 0.01 14840
170 0 0.02 0.01 27492
175 0 0.03 0.01 25047
180 0.01 0.07 0.02 61374
185 0 0.22 0.02 16701
190 0.01 0.23 0.02 16437
195 0.03 0.24 0.03 17951
200 0.03 0.05 0.04 43648
205 0.04 0.05 0.04 15348
210 0.05 0.07 0.06 35437
215 0.08 0.09 0.08 17278
220 0.1 0.11 0.1 22067
225 0.13 0.15 0.14 14987
230 0.18 0.2 0.19 26511
235 0.25 0.27 0.26 15315
240 0.31 0.37 0.36 21752
245 0.49 0.51 0.52 11098
250 0.71 0.72 0.73 27987
255 1 1.05 1.03 13092
260 1.5 1.58 1.51 18912
265 2.2 2.44 2.32 12993
270 3.25 3.35 3.38 18412
275 4.8 4.95 5.09 17095
280 6.8 7.4 7.3 5071
285 9.65 9.95 10.25 5833
290 13.3 13.5 13.4 1183
295 17.3 17.65 17.91 1139
300 21.9 22.2 23.96 1172
305 25.85 28 28.8 486
310 30.75 32.45 32.05 27
315 36 38.35 36.1 0
320 40.6 42.65 42.32 1
325 46.15 48.35 44.82 0
330 51.1 53.25 48.73 0
335 56.1 58.35 53.75 0
340 61.1 63.25 54.5 0
350 71.1 73.25 94.24 0
360 80.75 82.65 82.15 3
370 91 93.25 86.57 0
380 101 103.25 0 0
390 111 113.25 116.3 0
400 121 123.3 117.67 0
410 131 133.3 125.3 0
420 141.2 142.65 142.25 2
430 151.1 153.3 148.77 0
440 161 163.3 0 0
450 171 173.3 0 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 166.65 170.5 0 0
120 156.7 160.55 0 0
125 151.75 155.6 0 0
130 146.75 150.6 0 0
135 141.8 145.65 0 0
140 136.8 140.7 0 0
145 131.85 135.7 0 0
150 126.9 130.75 0 0
155 121.9 125.75 0 0
160 116.95 120.8 0 0
165 111.95 115.8 0 0
170 107 110.85 0 0
175 102.05 105.9 0 0
180 97.05 100.9 0 0
185 92.1 95.95 0 0
190 87.15 91 0 0
195 82.15 86 0 0
200 77.2 80.9 78.35 2
205 72.25 75.95 0 0
210 67.75 70.25 0 0
215 62.35 66.05 66.61 2
220 57.4 61.15 58.86 1
225 52.5 56.25 56 1
230 47.75 50.35 51.04 11
235 42.7 45.95 42.61 26
240 37.9 41.1 39.71 527
245 33.55 36.1 34.83 206
250 30 30.9 26.9 12
255 25.4 26.45 25.67 9
260 21.05 21.6 21.3 12
265 16.85 17.5 17.07 31
270 13.3 13.55 13.35 60
275 9.9 10.2 9.85 124
280 7.05 7.3 7.15 341
285 4.8 5.05 4.85 1005
290 3.15 3.3 3.08 1508
295 1.95 2.12 2 554
300 1.2 1.49 1.25 406
305 0.7 0.82 0.69 107
310 0.41 0.51 0.45 308
315 0.23 0.33 0.33 69
320 0.13 0.21 0.16 2
325 0.06 0.16 0 0
330 0.03 0.12 0.07 10
335 0 0.1 0.07 5
340 0 0.06 0.05 17
345 0 0.27 0 0
350 0 0.27 0 0
355 0 0.06 0 0
360 0 0.06 0.01 3
365 0 0.06 0 0
370 0 0.45 0 0
375 0 0.25 0 0
380 0 0.25 0 0
385 0 0.25 0 0
390 0 0.25 0 0
395 0 0.25 0 0
400 0 0.45 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.25 0 0
120 0 0.25 0 0
125 0 0.25 0 0
130 0 0.2 0 0
135 0 0.25 0 0
140 0 0.25 0 0
145 0 0.21 0 0
150 0 0.26 0 0
155 0 2.13 0 0
160 0 0.66 0 0
165 0 0.26 0 0
170 0 0.26 0 0
175 0 0.27 0 0
180 0 0.23 0 0
185 0 0.23 0.07 1
190 0 0.29 0 0
195 0 0.29 0 0
200 0.01 0.31 0.1 6
205 0.03 0.32 0 0
210 0.05 0.14 0.15 7
215 0.07 0.17 0.12 2
220 0.11 0.21 0.17 33
225 0.16 0.25 0.22 5
230 0.23 0.32 0.28 19
235 0.32 0.42 0.39 2
240 0.47 0.72 0.51 73
245 0.64 0.74 0.7 74
250 0.9 1 0.95 78
255 1.24 1.38 1.33 302
260 1.77 1.94 1.92 338
265 2.59 2.76 2.64 403
270 3.75 3.95 3.83 83
275 5.35 5.6 5.58 174
280 7.5 7.75 7.6 80
285 10.25 11.5 11.38 35
290 13.45 14.25 14.85 3
295 17.45 18.35 0 0
300 21.75 22.8 22.5 42
305 25.2 29.05 24.89 1
310 30.65 34.05 32.35 0
315 36.1 39.05 0 0
320 41.1 44.05 45.78 0
325 46.1 49.05 0 0
330 51.1 54.05 0 0
335 56.1 59.05 0 0
340 60.3 64.05 0 0
345 65.2 69.05 0 0
350 70.2 74.05 0 0
355 76.1 79.05 0 0
360 81.1 84.05 0 0
365 86.1 89.05 0 0
370 90.2 94.05 0 0
375 95.2 99.05 0 0
380 100.2 104.05 0 0
385 105.2 109.05 0 0
390 110.2 114.05 0 0
395 115.2 119.05 0 0
400 120.2 124.05 0 0

Expiration: 2026-01-30

Calls

Strike Bid Ask Last Price Open Interest
210 68.35 71.35 0 0
215 62.7 66.45 0 0
220 57.8 61.55 57.87 0
225 52.95 56.65 0 0
230 48.1 51.8 0 0
235 43.25 47 0 0
240 38.5 42.25 0 0
245 33.8 37.6 0 0
250 29.25 33.05 29.65 0
255 24.85 28 24.92 0
260 20.65 23.6 21.9 0
265 18.5 20.1 18.4 0
270 13.1 17 14.89 0
275 11.25 12.5 11.9 0
280 8.8 9.75 9 0
285 5.5 7.75 6.68 0
290 3.45 6.15 5.45 0
295 1.38 5.1 3.4 0
300 1.3 3 2.44 0
305 0.02 2.15 1.52 0
310 0.29 1.57 1.04 0
315 0 2.9 0 0
320 0 2.6 0 0
325 0 2.52 0 0
330 0 2.36 0 0
335 0 2.3 0 0
340 0 2.27 0 0
345 0 2.23 0 0
350 0 2.19 0 0

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.25 0.25 0
215 0 2.42 0 0
220 0 0.55 0 0
225 0 1.1 0 0
230 0 2.69 0 0
235 0 1.15 0 0
240 0.01 2.11 1.05 0
245 0.11 1.33 0 0
250 0.9 1.93 1.26 0
255 0.71 2.7 2.48 0
260 0.99 3.3 3.72 0
265 2 5 3.43 0
270 3.7 6 5.4 0
275 6 7.6 7.24 0
280 7.75 10.7 11.92 0
285 10.4 14.1 12.95 0
290 13.5 17.2 0 0
295 17.05 20.85 0 0
300 21.1 24.9 0 0
305 25.55 29.35 0 0
310 30.3 34.1 0 0
315 35.3 39.05 0 0
320 40.3 44.05 0 0
325 45.3 49.05 0 0
330 50.3 54.05 0 0
335 55.3 59.05 0 0
340 60.3 64.05 0 0
345 65.3 69.05 0 0
350 70.3 74.05 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 176.75 180.5 180.65 18
105 171.9 175.55 177.65 2
110 166.8 170.6 169.45 60
115 161.95 165.75 164.48 2
120 157 160.75 160.35 75
125 152.05 155.8 155.3 27
130 147.1 150.85 156.13 83
135 142.15 145.85 143.6 11
140 137.2 140.85 146.45 129
145 132.1 135.95 143.35 14
150 127.25 130.15 129.75 113
155 122.3 125.85 132.18 27
160 117.35 120.25 128.25 153
165 112.45 115.9 104.22 59
170 107.5 111 112.12 128
175 102.55 106.05 106.5 98
180 98.5 101.2 99.41 180
185 93.5 95.4 91.06 161
190 87.75 91.25 89.25 212
195 82.85 86.35 84.65 425
200 78.95 80.85 76.8 1402
205 74.25 75.6 83.75 762
210 69.4 70.65 75.55 1095
215 64.65 66.3 65.17 1331
220 60.15 61.4 60.64 3431
225 55 56.9 55.8 2860
230 50.75 51.25 51.08 5581
235 46.05 46.65 46.3 4164
240 41.5 42.1 41.45 5835
245 37.05 37.6 37 6304
250 32.75 33.2 32.85 5512
255 28.5 29 28.5 36366
260 24.55 24.95 24.55 9660
265 20.9 21.05 20.9 7192
270 17.4 17.55 17.39 11927
275 14.25 14.5 14.25 16786
280 11.4 11.65 11.4 9052
285 9 9.15 8.85 9173
290 6.95 7.05 6.96 14505
295 5.3 5.4 5.25 7509
300 3.95 4.05 3.97 29212
305 2.87 3.05 2.86 3652
310 2.16 2.21 2.18 67248
315 1.58 1.6 1.57 2044
320 1.14 1.18 1.13 16037
325 0.83 0.86 0.84 917
330 0.59 0.62 0.6 3058
335 0.23 0.45 0.43 305
340 0.3 0.33 0.31 2498
345 0.22 0.24 0.3 6
350 0.15 0.18 0.15 1629
360 0.07 0.1 0.09 534
370 0.04 0.06 0.05 9063
380 0.02 0.04 0.02 768
390 0 0.2 0.03 922
400 0.01 0.06 0.01 6221
410 0 0.01 0.02 286
420 0 0.22 0.01 162
430 0 0.14 0.01 257
440 0 0.21 0.01 162
450 0 0.21 0.01 652

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.02 0.02 613
105 0 0.99 0.02 372
110 0 0.23 0.02 198
115 0 0.24 0.05 81
120 0 0.08 0.1 171
125 0.01 0.24 0.04 615
130 0 0.25 0.04 476
135 0 0.11 0.05 662
140 0.04 0.12 0.05 1261
145 0.05 1.03 0.08 1681
150 0.05 0.1 0.09 598
155 0.05 0.1 0.09 469
160 0.03 0.1 0.1 3105
165 0.1 0.18 0.14 1025
170 0.12 0.14 0.16 1359
175 0.05 0.21 0.18 2477
180 0.16 0.19 0.24 3774
185 0.19 0.22 0.27 3815
190 0.23 0.26 0.32 1600
195 0.28 0.31 0.33 2012
200 0.34 0.36 0.39 6068
205 0.41 0.6 0.44 4591
210 0.5 0.52 0.56 7986
215 0.61 0.63 0.62 3323
220 0.74 0.76 0.76 17372
225 0.92 0.94 0.94 3750
230 1.15 1.18 1.16 8242
235 1.43 1.53 1.45 2132
240 1.8 1.84 1.81 4234
245 2.21 2.31 2.33 8732
250 2.8 3.35 2.91 5869
255 3.6 3.7 3.67 4258
260 4.5 4.8 4.72 3854
265 5.75 5.85 5.96 7450
270 7.25 7.35 7.3 4011
275 9 9.2 9.29 2955
280 11.15 11.35 11.3 3607
285 13.7 13.9 14.1 2331
290 16.7 16.85 16.78 602
295 20 20.3 21.8 235
300 23.75 25.15 24.2 783
305 27.8 28.25 28.93 335
310 32.15 32.7 33.65 525
315 36.15 38.5 36.6 55
320 40.45 43.55 37 18
325 45.7 48.65 48.72 1
330 50.75 53.55 43.11 1
335 56.1 58.65 0 0
340 61.1 63.55 85.35 0
345 66.1 68.65 0 0
350 71.1 73.55 102.19 0
360 81.1 83.6 0 0
370 91.1 93.6 0 0
380 101.1 103.6 0 0
390 111.1 113.6 0 0
400 121.1 123.6 0 0
410 131.1 133.6 0 0
420 141.1 143.6 0 0
430 151.1 153.6 0 0
440 161.1 163.6 0 0
450 171.1 173.6 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 187 190.5 189.64 133
95 182.05 185.8 118.29 8
100 177.1 180.85 187.6 54
105 172.05 175.9 170.67 30
110 167.25 170.95 170.28 21
115 162.3 165.85 164.96 189
120 157.4 160.85 159.41 76
125 152.45 155.9 144.32 129
130 147.5 150.35 149.09 226
135 142.85 145.5 144.99 296
140 138.05 140.6 139.25 327
145 133.05 135.6 133.89 280
150 128.2 130.65 130.28 582
155 122.9 125.75 132.46 218
160 118.35 120.9 119.23 396
165 113.95 116.05 115 269
170 109.1 111.3 111.35 787
175 103.6 106.2 101.96 446
180 98.75 101.25 100.27 633
185 94.4 96.45 94.24 625
190 89.1 91.65 90.38 699
195 84.55 86.25 92.27 1820
200 79.95 81.3 80.32 5611
210 70.5 71.55 71.39 4458
220 61.45 62.65 61.7 5519
230 52.25 52.7 52.54 6541
240 43.35 43.9 43.52 12687
250 34.85 35.3 35 13406
260 27.05 27.35 27.11 10341
270 20.15 20.3 20 11778
280 14.15 14.35 13.98 28806
290 9.45 9.6 9.5 11190
300 6 6.15 5.96 13943
310 3.7 3.8 3.67 7130
320 2.1 2.3 2.29 10648
330 1.32 1.39 1.36 2900
340 0.8 0.83 0.8 1808
350 0.47 0.5 0.49 2774
360 0.29 0.31 0.29 1782
370 0.17 0.19 0.18 13224
380 0.09 0.12 0.1 440
390 0.05 0.08 0.07 250
400 0.04 0.25 0.05 618
410 0.01 0.11 0.03 125
420 0.01 0.23 0.03 94
430 0 0.08 0.02 53
440 0 0.1 0.01 289
450 0 0.05 0.01 1498

Puts

Strike Bid Ask Last Price Open Interest
90 0.01 0.24 0.02 1043
95 0 0.07 0.02 259
100 0 0.21 0.03 806
105 0 0.07 0.03 927
110 0 0.25 0.05 506
115 0 0.11 0.05 501
120 0 0.11 0.09 625
125 0.01 0.19 0.06 1171
130 0 0.29 0.09 242
135 0 0.22 0.11 730
140 0.1 0.12 0.1 1634
145 0.04 0.13 0.12 803
150 0.05 0.15 0.13 2577
155 0.08 0.37 0.17 3284
160 0.1 0.2 0.22 5251
165 0.13 0.23 0.22 3883
170 0.17 0.26 0.27 10110
175 0.21 0.3 0.28 6573
180 0.3 0.35 0.35 5500
185 0.38 0.41 0.4 3690
190 0.45 0.48 0.52 9436
195 0.53 0.56 0.54 6968
200 0.63 0.66 0.65 7984
210 0.88 0.94 0.93 12899
220 1.31 1.55 1.33 18207
230 1.87 1.98 1.97 12221
240 2.78 2.91 2.95 9078
250 4.2 4.35 4.34 20072
260 6.25 6.4 6.41 5199
270 9.15 9.35 9.25 4331
280 13.15 13.6 13.25 3782
290 18.45 18.7 18.87 523
300 25.05 25.4 26.65 811
310 32.9 34.55 33.25 321
320 41.8 42.45 42.35 98
330 51.1 53.8 51.7 3
340 60.75 63.8 59.48 0
350 71.1 73.8 0 0
360 81.1 83.8 92.47 0
370 91.1 93.8 0 0
380 100.45 103.8 0 0
390 111.1 113.8 0 0
400 121.1 123.8 0 0
410 130.75 133.8 0 0
420 140.75 143.8 0 0
430 150.6 153.8 0 0
440 160.75 163.8 0 0
450 170.25 173.85 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 157.8 161.35 167.52 4
125 152.9 156.4 130.76 6
130 148 151.5 149.61 161
135 143.65 146 145 2019
140 138.2 141.7 133.61 94
145 133.25 136.8 143.41 31
150 128.4 131.85 122.48 39
155 124.35 126.4 127.36 602
160 118.6 122.1 118 1
165 113.7 117.25 122.03 6
170 109.25 112.35 111.85 20
175 103.95 107.5 97.5 5
180 99.1 102.65 103.22 31
185 94.3 97.8 106 29
190 89.45 93 90.81 69
195 84.65 88.2 95.31 242
200 80.75 83.05 81.65 335
205 75.25 77.45 78.01 174
210 71.65 72.9 72.08 944
215 66.8 68.2 68.76 172
220 62.85 63.5 63.14 542
225 58.3 58.85 58.44 887
230 53.75 54.35 51.56 651
235 49.35 49.85 49.7 773
240 45.1 45.65 44.43 3095
245 40.95 41.5 40.8 3394
250 36.8 37.35 37.04 1432
255 32.9 33.45 33.1 1053
260 29.4 29.6 29.37 5076
265 25.85 26.05 25.62 1413
270 22.45 22.7 22.3 3224
275 19.4 19.6 19.45 3180
280 16.05 16.8 16.5 3160
285 14 14.2 14 4583
290 11.1 11.9 11.67 5053
295 9.7 9.9 9.85 6202
300 8 8.15 8 6713
305 6.1 6.7 6.55 6850
310 5.3 5.45 5.3 2690
315 4.3 4.4 4.35 2611
320 3.45 3.55 3.55 2025
325 2.67 2.85 2.77 2379
330 2.23 2.46 2.25 1463
340 1.43 1.47 1.32 573
350 0.91 0.95 0.92 1052
360 0.58 0.61 0.6 1052
370 0.36 0.39 0.38 122
380 0.23 0.44 0.33 2821
390 0.14 0.36 0.19 315
400 0.08 0.11 0.1 13051
410 0.05 0.27 0.08 30
420 0.02 0.05 0.07 152
430 0.01 0.24 0.02 11
440 0.01 0.23 0.03 190
450 0.01 0.07 0.01 786

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.26 0.08 480
125 0.07 0.31 0.14 36
130 0.1 0.13 0.11 412
135 0.1 0.15 0.22 58
140 0.07 0.36 0.15 92
145 0.09 0.39 0.2 77
150 0.13 0.22 0.21 734
155 0.16 0.32 0.27 81
160 0.25 0.36 0.31 165
165 0.31 0.53 0.36 59
170 0.3 0.47 0.43 163
175 0.37 0.53 0.5 195
180 0.32 0.61 0.57 528
185 0.6 0.7 0.67 308
190 0.7 1.02 0.72 1101
195 0.83 0.94 0.84 793
200 0.98 1.46 1 4842
205 0.97 1.27 1.16 774
210 1.38 1.48 1.41 1219
215 1.57 1.74 1.84 3855
220 1.94 2.01 1.93 1557
225 2.31 2.36 2.34 6885
230 2.65 2.87 2.8 1946
235 3.25 3.35 3.2 3253
240 3.85 4 3.95 4838
245 4.4 4.75 4.7 2977
250 5.45 5.6 5.6 3853
255 6.5 6.65 6.6 1583
260 7.7 7.85 7.9 2032
265 9.1 9.25 9.25 1565
270 10.75 10.9 10.91 1155
275 12.6 12.8 12.95 1820
280 14.75 15 15.12 975
285 17.2 17.4 17.6 758
290 19.9 20.15 22.8 254
295 22.85 23.2 24.06 293
300 26.15 26.7 26.6 328
305 29.85 30.25 30 191
310 33.75 34.1 34.9 391
315 37.85 39.85 39.06 267
320 42.25 44.1 43.44 258
325 46.85 48.75 46.7 83
330 51.1 53.8 51.46 139
340 61.1 63.8 57 0
350 71.1 73.8 0 0
360 80.45 83.8 81.8 0
370 90.45 93.8 0 0
380 100.45 104 0 0
390 111.1 113.8 0 0
400 121.1 123.8 0 0
410 130.7 133.8 0 0
420 140.55 143.85 0 0
430 151.1 153.85 0 0
440 161.1 163.85 166.6 0
450 170.45 173.85 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 271.4 274.4 272.85 12
10 266.2 269.95 265.39 2
15 261.25 265 253.05 2
20 256.55 259.6 258.01 0
25 251.4 254.95 0 0
30 246.5 250.2 179.9 1
35 241.45 245.3 243.29 0
40 236.7 240.35 248 1
45 231.75 235.3 0 0
50 227.45 229.8 228.46 1
60 217.05 220.75 146.61 20
70 207.2 210.7 179.25 1
80 197.4 201.1 200.04 0
85 192.5 196.2 195.28 0
90 187.55 191.3 182.21 33
95 182.65 186.35 177.32 2
100 178.15 181.3 188.25 9
105 172.85 176.35 146.38 1
110 167.95 171.4 0 0
115 163.05 166.55 157.28 2
120 158.15 161.85 163.84 32
125 153.25 156.8 154.65 101
130 148.4 151.75 157.54 141
135 143.9 147 145.39 9
140 138.6 142.1 147.96 86
145 133.75 137.25 142.97 21
150 128.85 131.75 138.29 151
155 124.6 126.9 134.12 501
160 119.15 122.65 120.57 86
165 115.2 117.1 117.86 729
170 109.45 113 120.5 18
175 104.65 108.2 99.45 31
180 99.85 103.4 100.25 55
185 95.1 98.6 97 115
190 91.2 93.5 90.3 36
195 85.75 89.1 94.44 196
200 82.1 83.25 82.65 363
210 73.35 73.95 70 1104
220 64.3 64.85 64.6 921
230 55.6 56.1 55.71 1087
240 47.15 47.55 47.11 4986
250 39.2 39.6 39.13 3024
260 32 32.95 31.72 3067
270 25.3 25.55 25.3 2934
280 19.45 19.8 19.55 2411
290 14.55 14.75 14.55 3245
300 10.55 10.75 10.6 8139
310 7.05 7.7 7.6 4309
320 5.3 5.4 5.33 5915
330 3.65 3.8 3.65 1800
340 2.54 2.62 2.55 1300
350 1.75 1.81 1.76 1180
360 1.2 1.24 1.21 446
370 0.82 0.86 0.84 335
380 0.55 0.59 0.57 862
390 0.37 0.41 0.37 208
400 0.26 0.28 0.27 5959
410 0.16 0.19 0.23 234
420 0.1 0.14 0.12 97
430 0.06 0.1 0.08 233
440 0.06 0.27 0.09 94
450 0.03 0.22 0.03 1408

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.37 0.02 3065
10 0 0.22 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 50
35 0 0.22 0.01 66
40 0 0.22 0.02 144
45 0 0.11 0.02 47
50 0.01 0.12 0.01 55
60 0 0.23 0.03 109
70 0 0.24 0.02 101
80 0 0.25 0.03 13
85 0 0.25 0.11 22
90 0 0.26 0.1 6
95 0 0.28 0.1 15
100 0.05 0.27 0.08 139
105 0.05 0.18 0.08 34
110 0.05 0.19 0.1 72
115 0.1 0.21 0.16 25
120 0.1 0.23 0.18 93
125 0.1 0.18 0.32 35
130 0.01 0.2 0.25 665
135 0.2 0.23 0.22 115
140 0.24 0.27 0.41 91
145 0.28 0.31 0.41 132
150 0.13 0.54 0.4 1538
155 0.31 0.49 0.44 634
160 0.4 0.48 0.45 280
165 0.51 0.73 0.56 418
170 0.55 0.72 0.63 727
175 0.71 0.82 0.77 1011
180 0.83 0.95 0.89 2449
185 0.97 1.09 0.98 334
190 1.13 1.25 1.24 1090
195 1.26 1.37 1.45 1057
200 1.55 1.6 1.56 1546
210 2.12 2.17 2.35 5384
220 2.82 2.95 2.91 2505
230 3.9 4.05 4 4690
240 5.25 5.7 5.35 5638
250 7.2 7.35 7.35 6653
260 9.7 9.85 9.85 7277
270 12.9 13.1 13.05 2205
280 16.95 17.2 17.1 10398
290 21.9 22.25 22.25 357
300 27.45 28.3 30.74 322
310 35.1 35.7 35.65 201
320 43.1 43.75 43.39 231
330 52 52.75 52.33 822
340 60.3 63.8 61.25 17
350 71.1 73.8 65.46 2
360 81.1 83.8 0 0
370 90.7 93.8 0 0
380 101.1 103.8 0 0
390 111.1 113.8 136.95 0
400 120.45 123.8 153 0
410 131.1 133.8 0 0
420 141.1 143.8 0 0
430 151.1 153.85 0 0
440 161.1 163.85 0 0
450 171.1 173.85 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 271.2 274.9 262.55 0
10 266.2 269.7 0 0
15 261.25 264.95 195.15 3
20 256.35 260.05 0 7
25 252.3 254.5 185.35 3174
30 246.5 250.2 198.12 4
35 241.6 245.3 235.42 3
40 236.7 240.4 157.25 1
45 231.75 235.5 209.45 3
50 227.15 229.95 228.1 633
55 222 225.7 222.37 152
60 217.1 220.8 209.2 142
65 212.2 215.7 205.2 52
70 207.65 210.35 200.54 431
75 202.45 206.15 194.37 306
80 197.55 201.05 189.2 306
85 192.7 196.4 186.37 140
90 188.05 190.65 190.82 1726
95 182.9 186.45 185.85 311
100 178.95 180.95 180.05 2235
105 173.15 176.65 175.55 189
110 168.3 171.1 161.94 232
115 163.4 166.25 169.11 228
120 158.8 161.45 159.87 466
125 153.7 157.2 164 156
130 148.8 152.35 143.07 200
135 144.95 146.8 146.38 703
140 139.45 142.05 150.72 486
145 134.55 137.2 135.4 261
150 130.05 132.4 131.92 893
155 125.25 127.6 125.25 555
160 120.25 122.75 130.1 1063
165 115.75 117.7 117.9 555
170 111.3 112.65 112.08 2058
175 106.05 108.4 108 447
180 101.95 103.2 101.28 1679
185 97.05 98.5 99.35 995
190 92.7 94.45 89.73 5085
195 88.1 89.55 89.04 2750
200 83.75 84.65 84.07 6695
205 79.2 79.8 80.83 3923
210 74.55 75.3 74.93 5470
215 70.2 70.8 71.32 3764
220 65.7 66.4 65.85 5896
225 61.55 62 61.62 2910
230 57.35 57.7 57.7 9436
235 53.2 53.7 53.23 6634
240 49.15 49.6 49.18 6536
245 45.2 45.7 45.3 3271
250 41.4 41.75 41.28 18301
255 37.75 38.2 37.6 3132
260 34.25 34.65 34.4 6063
265 30.95 31.8 30.93 4816
270 27.7 28.05 27.88 10282
275 24.7 25.55 24.8 3970
280 21.9 22.2 21.85 12400
285 19.3 19.5 19.15 4322
290 16.9 17.1 16.92 9059
300 12.7 12.95 12.84 17521
310 9.45 9.65 9.45 8784
320 6.9 7.1 7 11750
330 5 5.15 5.1 6649
340 3.6 3.75 3.6 9476
350 2.61 2.83 2.61 2524
360 1.87 2.01 1.82 2182
370 1.33 1.56 1.35 697
380 0.95 1 0.97 425
390 0.68 0.72 0.69 6966
400 0.28 0.7 0.55 2002
410 0.33 0.37 0.35 158
420 0.23 0.27 0.31 468
430 0.16 0.19 0.22 2631
440 0.11 0.15 0.21 20
450 0.08 0.11 0.09 231

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 4501
10 0 0.22 0.01 37
15 0 0.23 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.03 452
35 0 0.03 0.01 1604
40 0 0.11 0.01 282
45 0 0.11 0.02 2514
50 0.01 0.23 0.03 2687
55 0 0.23 0.02 1572
60 0 0.24 0.06 87
65 0 0.24 0.04 95
70 0 0.25 0.03 80
75 0 0.26 0.02 136
80 0 0.27 0.05 844
85 0.05 0.28 0.08 887
90 0.05 0.1 0.1 659
95 0.05 0.11 0.1 702
100 0.07 0.13 0.11 2047
105 0.1 0.15 0.12 1737
110 0.1 0.17 0.14 2179
115 0.15 0.18 0.18 1436
120 0.08 0.22 0.2 2545
125 0.11 0.25 0.24 1456
130 0.14 0.34 0.27 1456
135 0.18 0.38 0.3 1441
140 0.22 0.38 0.35 3555
145 0.28 0.43 0.37 1728
150 0.4 0.49 0.48 10854
155 0.42 0.57 0.54 3538
160 0.51 0.71 0.66 10504
165 0.52 0.76 0.75 5670
170 0.83 0.88 0.82 8451
175 0.97 1.07 0.94 5275
180 1.13 1.22 1.09 5153
185 1.31 1.35 1.33 5111
190 1.52 1.57 1.52 10614
195 1.57 1.82 1.81 10199
200 2.05 2.1 2.08 9344
205 2.26 2.43 2.33 4492
210 2.62 2.81 2.73 6602
215 3.15 3.25 3.25 3093
220 3.65 3.75 3.85 8663
225 4.2 4.35 4.2 2219
230 4.85 5 5 6389
235 5.6 5.75 5.7 3565
240 6.45 6.6 6.55 3679
245 7.4 7.6 7.65 3466
250 8.5 8.7 8.65 3985
255 9.75 9.95 9.9 1907
260 11.15 11.35 11.3 2572
265 12.7 12.95 12.9 1956
270 14.4 14.7 14.52 1933
275 16.35 16.65 16.55 1154
280 18.5 18.75 18.85 1295
285 20.75 21.25 21.05 396
290 23.35 23.85 25.87 1684
300 29.25 29.8 30.95 180
310 35.5 37.85 37.25 197
320 43.95 44.9 44.42 96
330 52.3 53.05 52.94 202
340 60.85 63.8 61.82 266
350 70.7 73.75 65.37 1
360 80.7 83.75 74.28 0
370 90.55 93.75 0 0
380 100.55 103.7 127 0
390 110.55 113.75 144 0
400 120.7 123.75 113.64 0
410 130.7 133.75 0 0
420 140.7 143.75 0 0
430 150.55 153.75 0 0
440 160.55 163.75 0 0
450 170.65 173.75 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 120.45 124 124.6 13
165 115.7 119.15 0 0
170 110.95 114.5 0 0
175 106.25 109.75 118 1
180 102.8 104.65 101.49 11
185 96.9 100.4 107.21 7
190 92.4 95.7 0 0
195 88.65 90.75 89.48 2
200 84.65 86.4 85 6
205 80.2 81.05 86.5 1
210 75.75 76.45 74.91 4
215 71.35 72.05 0 0
220 66 67.85 75.05 12
225 62.75 63.5 58.35 9
230 58.6 59.35 56.58 52
235 54.5 55.3 54.65 5
240 50.55 51.2 50.5 80
245 46.65 48 46.8 16
250 43 43.65 41.98 33
255 39.3 39.9 38.05 58
260 35.9 36.5 34.5 203
265 32.5 33 32.65 205
270 29.35 29.85 29.68 437
275 26.45 27 25.6 73
280 23.75 23.95 23.6 264
285 21.15 21.35 21.2 459
290 17.75 19.65 18.8 349
295 16.5 16.7 16.7 235
300 14.45 14.9 14.55 1094
305 12.5 13 12.68 184
310 10.85 11.2 11.07 184
315 9.4 9.9 9.62 102
320 8.1 10 8.32 32
325 7.15 7.3 7.33 54
330 6.15 6.3 5.94 132
335 5.3 5.45 5.55 13
340 4.55 4.7 4.85 27
345 3.9 4.05 4.2 17
350 3.25 3.5 3.4 89
355 2.77 3.15 3.18 5
360 2.37 2.7 2.92 42
365 2.03 2.35 2.32 90
370 1.82 2.09 2 5
380 1.14 1.59 2.03 4
390 0.99 1.05 1.27 20
400 0.72 0.78 0.74 50
410 0.53 0.59 0.57 14

Puts

Strike Bid Ask Last Price Open Interest
160 0.65 0.92 0.75 514
165 0.78 1.04 0.94 83
170 0.92 1.18 1.08 207
175 1.08 1.35 1.25 49
180 1.26 1.53 1.44 54
185 1.47 1.75 1.7 50
190 1.72 1.99 1.87 30
195 2 2.28 2.18 65
200 2.33 2.6 2.48 28
205 2.7 3 2.87 41
210 3.15 3.35 3.3 24
215 3.3 4.05 3.85 9
220 2.92 4.4 4.35 20
225 4.75 5.25 5.05 164
230 5.45 5.9 5.65 52
235 6.35 6.6 6.5 13
240 7.15 7.5 7.6 61
245 8.15 8.8 8.86 68
250 9.45 9.7 9.66 233
255 10.75 11 10.95 50
260 12.15 12.55 12.97 37
265 13.65 14.15 13.85 61
270 15.45 15.8 15.82 66
275 17.4 17.75 17.64 89
280 19.55 19.9 21 112
285 21.9 22.3 23 39
290 24.45 25.05 24.99 42
295 27.25 27.9 27.75 17
300 29.8 31.7 30.72 16
305 33.5 34.2 0 0
310 36.95 37.65 0 0
315 40.7 42.35 37.53 1
320 44.55 45.25 45.45 2
325 48.65 50.3 44.52 10
330 52.75 53.6 53.76 7
335 57.3 58.9 56.7 15
340 61.8 63.65 60.46 18
345 65.45 69 0 0
350 70.2 74 0 0
355 75.3 79 0 0
360 80.5 84 0 0
365 85.2 89 0 0
370 90.45 94 0 0
380 100.45 104 0 0
390 110.45 113.95 0 0
400 120.45 123.95 0 0
410 130.45 133.95 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 169 172.5 168.9 5
115 164.15 167.1 118.75 116
120 159.35 162.2 161.9 5
125 154.9 157.4 156.43 74
130 149.7 153.25 131.02 87
135 144.9 148.45 148.95 7
140 140.45 143.65 142.88 252
145 135.35 138.85 124.17 18
150 130.6 134.1 136.01 77
155 125.85 128.75 128.9 22
160 121.1 124.65 126.57 110
165 116.4 119.9 117.46 43
170 111.7 115.25 115.89 76
175 107.05 110.6 110.42 20
180 102.45 105.35 112.09 27
185 97.85 101.35 99.77 58
190 94.3 96.6 86.15 75
195 90.35 91.05 86.85 92
200 85.95 86.6 86.26 156
210 77.2 77.95 74.88 308
220 68.6 69.45 68.67 243
230 60.4 60.95 60.58 683
240 52.65 53.3 52.8 552
250 45.25 45.8 45.4 1579
260 38.35 38.8 37.01 1164
270 32 32.4 32.23 1384
280 26.4 26.6 26.22 1911
290 21.35 21.55 21.4 1198
300 17 17.2 16.95 1502
310 13.35 13.55 12.25 11014
320 10.35 10.55 10.9 542
330 8 8.2 8.1 1181
340 6.15 6.3 6.5 829
350 4.7 4.8 4.7 180
360 3.6 3.7 3.8 72
370 2.76 2.83 2.68 194
380 2.02 2.19 2.1 179
390 1.54 1.81 2.75 39
400 1.04 1.49 1.42 77
410 0.75 1.21 1.12 109
420 0.54 0.79 1.3 12
430 0.57 0.61 0.67 1
440 0.44 0.48 0.52 3
450 0.34 0.38 0.45 303

Puts

Strike Bid Ask Last Price Open Interest
110 0.13 0.27 0.25 387
115 0.17 0.31 0.54 20
120 0.21 0.36 0.32 582
125 0.26 0.41 0.4 31
130 0.42 0.47 0.45 38
135 0.29 0.73 0.61 46
140 0.37 0.8 0.6 18
145 0.65 0.82 0.7 18
150 0.57 1 0.94 68
155 0.89 1.05 0.92 105
160 1.03 1.19 1.03 428
165 1.19 1.25 1.27 271
170 1.27 1.54 2.34 469
175 1.58 1.75 1.66 246
180 1.72 1.99 1.89 607
185 2 2.26 2.11 715
190 2.31 2.48 2.45 261
195 2.66 2.82 2.86 371
200 3.1 3.25 3.15 1169
210 4.05 4.2 4.2 842
220 5.2 5.4 5.35 916
230 6.75 6.95 6.95 1289
240 8.65 8.9 9.05 902
250 11 11.25 12.05 921
260 13.9 14.55 14.25 439
270 17.35 17.55 17.65 407
280 21.5 21.75 21.95 497
290 26.35 26.85 26.4 170
300 32 32.55 32 9932
310 38.45 39.05 34.93 85
320 45.6 46.3 45.95 72
330 53.75 55.1 53.82 52
340 62.35 64.05 62.53 40
350 70.45 74 71.3 5
360 80.45 84 74.3 0
370 90.45 94 84.62 0
380 100.85 104 133.25 0
390 110.45 114 0 0
400 120.3 123.95 0 0
410 130.25 133.95 0 0
420 140.3 143.95 0 0
430 150.6 153.95 0 0
440 160.6 163.95 172.79 0
450 170.6 173.95 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 227.25 231 213 21
55 222.4 226.15 224.2 65
60 217.55 221.05 204.3 13
65 212.75 216.25 164.78 1
70 207.9 211.75 168.21 3
75 203.05 206.6 202.5 102
80 198.1 202.1 197.3 125
85 193.4 197.15 158.77 29
90 188.6 192.3 189.5 25
95 183.75 187.25 178.65 12
100 178.95 182.65 182.32 108
105 174.15 177.9 172.5 13
110 169.3 173 154.15 32
115 164.5 168.05 117.5 28
120 159.7 163.5 161.05 82
125 155.4 158.7 165.4 736
130 150.15 153.65 131.35 14
135 145.4 148.9 141.91 12
140 140.6 144.15 141.95 59
145 135.9 139.35 131.1 28
150 131.15 134.7 133.25 82
155 126.45 129.95 133.79 76
160 121.75 125.3 124.45 100
165 117.1 120.6 116.98 89
170 112.45 116 117 151
175 107.85 110.7 117.18 176
180 103.35 106.15 112.72 214
185 99.7 101.35 93.35 92
190 95.5 97.4 96.08 363
195 91.25 92.05 92.38 856
200 86.85 87.7 87 1574
205 82.55 83.25 82.31 1290
210 78.2 79 78.1 2075
215 74 74.65 75.22 543
220 69.8 70.45 70.9 1508
225 65.7 66.4 65.37 682
230 61.9 62.5 62.08 1986
235 57.95 58.5 57.91 1637
240 54.05 54.55 54.21 3128
245 50.4 50.85 50.53 1132
250 46.85 47.35 47.1 3009
255 43.2 43.9 42.9 1155
260 40 40.5 40.2 3969
265 36.8 37.25 35.58 2329
270 33.65 34.2 33.73 1653
275 30.75 31.25 30.82 2452
280 28.1 28.45 27.95 3073
285 25.45 25.75 25.5 2896
290 23 23.25 22.98 4496
295 20.75 20.95 20.69 2132
300 18.6 18.75 18.65 14299
310 14.85 15.05 14.92 6667
320 11.75 11.9 11.7 1782
330 9 9.4 9.25 3477
340 7.15 7.35 7.25 511
350 5.6 5.75 5.44 1300
360 4.35 4.45 4.6 364
370 3.4 3.5 3.34 440
380 2.45 2.91 2.79 167
390 2.07 2.28 1.94 362
400 1.62 1.69 1.63 1783
410 1.27 1.33 1.55 65
420 1 1.06 0.96 205
430 0.59 1.02 0.93 29
440 0.63 0.67 0.63 63
450 0.5 0.54 0.61 127
460 0.4 0.44 0.49 151
470 0.32 0.36 0.56 2
480 0.26 0.3 0.48 54
490 0.21 0.25 0.3 5
500 0.17 0.21 0.37 39
510 0.15 0.18 0.2 17
520 0.12 0.15 0.21 67
530 0.1 0.13 0.11 1052

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.02 545
55 0 0.15 0.06 154
60 0 0.19 0.05 73
65 0 0.2 0.07 13
70 0 0.21 0.12 129
75 0 0.23 0.1 149
80 0.1 0.35 0.17 11
85 0.1 0.27 0.24 41
90 0.1 0.19 0.27 46
95 0.1 0.22 0.18 46
100 0.08 0.25 0.21 414
105 0.11 0.32 0.26 235
110 0.15 0.41 0.3 156
115 0.19 0.46 0.34 372
120 0.24 0.51 0.42 1175
125 0.3 0.68 0.58 33
130 0.37 0.65 0.55 315
135 0.45 0.73 0.69 131
140 0.55 0.83 0.74 252
145 0.76 0.94 0.92 770
150 0.92 1.06 0.99 3590
155 1.06 2.08 1.07 1041
160 1.22 1.37 1.22 3395
165 1.41 1.55 1.48 2555
170 1.42 1.76 1.63 3212
175 1.85 2 1.84 1818
180 2.12 2.27 2.26 1680
185 2.3 2.58 2.51 3288
190 2.77 2.93 2.85 2324
195 3.15 3.25 3.25 3638
200 3.55 3.7 3.65 7592
205 4.05 4.15 4.3 4073
210 4.6 4.7 4.85 3124
215 5.2 5.35 5.43 1997
220 5.9 6.05 6.43 1324
225 6.25 6.8 7 2350
230 7.5 8.65 8 2029
235 8.45 9.6 8.65 1050
240 9.5 9.8 9.6 5470
245 9.75 10.85 10.8 1284
250 11.95 13.1 12.12 4604
255 13.35 13.65 13.52 2898
260 14.7 15.15 15.02 2244
265 16.5 16.9 17.25 1517
270 18.4 18.75 18.8 1186
275 20.35 20.6 20.65 416
280 22.5 22.75 23.4 387
285 24.85 25.1 25.33 341
290 27.15 27.75 28.1 217
295 29.85 30.45 30.59 77
300 32.75 33.35 33.3 594
310 39.15 39.75 38.85 46
320 46.35 46.85 47.8 77
330 54.2 56.4 54.09 159
340 62.65 64.5 65.06 270
350 70.5 73.9 72.85 71
360 79.9 84 83 1
370 90.8 94 0 0
380 100.8 104 103.77 0
390 110.2 114 0 0
400 119.9 124 127.18 0
410 130.8 134 0 0
420 140.2 143.95 147.75 0
430 150.8 153.95 0 0
440 160.8 163.95 0 0
450 170.45 173.95 0 0
460 180.2 184 0 0
470 190.2 193.95 0 0
480 200.45 203.95 0 0
490 210.2 214.05 0 0
500 220.45 223.95 0 0
510 230.2 233.95 0 0
520 240.25 243.95 0 0
530 249.9 253.95 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 271.2 275.1 264.64 2
10 266.25 270.15 245.23 0
15 261.35 265.25 186.06 5
20 256.5 261 240.8 5
25 251.65 256 184.65 2
30 246.5 250.6 199.1 10
35 242.05 245.8 0 3
40 236.5 241 161.68 5
45 232.4 236.2 0 57
50 228.25 232 219.15 1982
60 218.05 221.55 223.25 279
70 208 212.1 203 2524
80 198.95 202.45 202 398
85 194.15 197.6 197.23 652
90 189 192.9 180.5 478
95 184.75 188.1 187.67 101
100 180.55 183.7 181.75 3196
105 175.25 178.6 168.76 176
110 170.4 173.9 173.91 476
115 166.25 168.8 164.24 293
120 161.6 164.05 162.75 1256
125 156.25 159.75 158.06 418
130 151.6 155 153.55 1422
135 146.9 150.3 148.67 659
140 142.7 145.1 145.5 1065
145 137.9 140.6 139.21 479
150 133.35 135.85 135.95 498
155 128.6 130.95 130.96 297
160 124.55 126.7 125.58 1041
165 119.25 122.75 129.65 487
170 115.8 117.4 117 1120
175 111.65 113.4 112.03 846
180 107.2 108.3 108.55 984
185 102.85 103.75 100.37 1304
190 98.55 99.4 98.68 1007
195 94.2 95.1 94.41 1087
200 90.15 90.75 90.5 23737
210 81.85 82.45 78.75 5921
220 73.6 74.5 74.1 3529
230 66.2 66.75 66.35 5240
240 58.8 59.35 58.8 5879
250 51.8 52.3 51.91 9764
260 45.25 45.7 45.35 4628
270 39.15 39.6 39.25 5709
280 33.55 33.85 33.71 4024
290 28.5 28.85 28.35 8261
300 23.95 24.2 24.05 9442
310 19.95 20.2 20.06 3177
320 16.5 16.7 16.6 8743
330 13.6 13.75 13.54 1864
340 11.1 11.3 11.2 1140
350 9.05 9.25 9.1 7816
360 7.35 7.55 7.4 2401
370 6 6.15 6.35 2678
380 4.9 5 4.98 1246
390 4 4.1 4.2 265
400 3.25 3.4 3.25 705
410 2.69 2.77 2.72 355
420 2.22 2.29 2.39 620
430 1.84 1.9 1.8 359
440 1.53 1.59 1.69 136
450 1.28 1.31 1.29 1564
460 1.07 1.13 1.19 20
470 0.91 0.96 0.92 15
480 0.77 0.82 0.96 72
490 0.66 0.71 0.77 41
500 0.56 0.61 0.57 203
510 0.48 0.53 0.5 20
520 0.41 0.47 0.72 23
530 0.38 0.41 0.4 604

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.13 0.02 104
10 0 0.13 0.02 97
15 0 0.35 0.01 629
20 0 0.17 0.02 2870
25 0 0.18 0.03 529
30 0 1.98 0.04 1174
35 0 0.14 0.03 1390
40 0 0.19 0.04 289
45 0 0.2 0.03 673
50 0 0.08 0.07 2165
60 0 0.1 0.1 1546
70 0.1 0.3 0.15 173
80 0.01 0.43 0.22 3395
85 0.1 0.39 0.25 225
90 0.13 0.3 0.29 1653
95 0.17 0.55 0.34 2523
100 0.37 0.41 0.37 2409
105 0.41 0.65 0.45 2706
110 0.48 0.53 0.5 1509
115 0.56 0.61 0.59 1401
120 0.66 0.69 0.69 1570
125 0.74 0.79 0.77 3241
130 0.87 1.01 0.89 1075
135 0.78 1.34 1.04 1502
140 1.14 1.39 1.17 1279
145 1.29 1.54 1.42 1061
150 1.48 1.73 1.55 1872
155 1.69 1.75 1.75 802
160 1.93 2.08 1.97 3083
165 2.06 2.36 2.27 1403
170 2.5 2.67 2.56 2283
175 2.7 2.91 2.93 1540
180 3.2 3.3 3.25 3226
185 3.6 4.7 3.58 1450
190 4.05 4.2 4.13 2962
195 4.6 4.7 4.55 1711
200 5.15 5.3 5.23 10260
210 6.45 6.6 6.52 2608
220 8 9.2 8.18 9853
230 9.95 10.15 10.17 3621
240 12.25 12.4 12.8 7002
250 14.9 15.1 15.02 2385
260 18.05 18.35 18.25 3541
270 21.7 22.05 21.8 1987
280 25.9 26.15 26.2 2288
290 30.65 30.95 30.9 276
300 33.8 37.8 36.74 5253
310 41.4 43.4 42.2 81
320 47.75 50.55 49.1 73
330 55.9 56.7 57.01 139
340 64.05 64.7 64.76 285
350 72.5 75.15 73.27 78
360 81.85 84.5 82.09 75
370 89.5 94.5 91.17 0
380 100.5 104 101.61 0
390 110.5 114 120.22 0
400 120.5 124 115.05 0
410 130.45 134 140.2 0
420 140.45 144 0 0
430 150.45 154 0 0
440 160.5 164 0 0
450 170.45 174 193.1 0
460 180.45 184 0 0
470 190.45 194 0 0
480 200.45 204 0 0
490 210.45 214 0 0
500 220.45 224 0 0
510 230.5 233.95 0 0
520 239.5 243.95 0 0
530 250.2 254 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 271.2 275.5 274.2 20
10 265.5 270.5 268.81 56
15 261 266 252.65 188
20 256 261 240.33 29
25 251.5 256.5 172.1 5
30 246.95 250.85 192.4 4
35 242.15 246.1 0 5
40 237 242 233.1 29
45 232 237 213.4 2
50 227.85 231.75 228.39 79
60 218.3 222.05 203.25 123
70 208.75 212.7 212.17 162
80 199.25 203.15 172.8 333
85 194 198.4 199 155
90 189.75 193.65 199.67 306
95 185 188.45 195 15
100 180.25 183.75 183.8 510
105 175.55 179.05 168.92 65
110 170.8 174.35 173.62 193
115 166.1 169.6 168.26 57
120 161.4 164.85 163 556
125 156.7 160.25 159.51 248
130 152.15 155.5 150.96 306
135 147.65 150.85 149.83 1575
140 143.15 145.7 145 1564
145 138.6 141.05 142.67 6389
150 134.15 136.5 135.28 1696
155 129 132.5 131.4 134
160 124.65 127.6 127.23 654
165 120.95 122.4 130.3 323
170 116.1 118.4 117.31 870
175 112.2 113.4 112.8 1448
180 107.85 109.35 108.65 910
185 103.75 104.55 103.82 766
190 99.55 100.25 98.45 931
195 95.3 96 95.64 658
200 91.15 91.9 91.34 12766
210 82.85 83.5 82.87 2073
220 75 75.7 75.2 4600
230 67.3 68 67.46 8963
240 60 60.7 60.04 8076
250 53.05 53.6 53.34 9393
260 46.55 47.15 46.54 14706
270 40.45 41.05 40.6 6963
280 35 35.45 34.7 14708
290 29.9 30.3 29.9 3242
300 25.4 25.6 25.3 22286
310 21.35 21.55 21.34 5401
320 17.8 18 17.95 10910
330 14.8 15 14.91 5514
340 12.2 12.4 12.24 1968
350 10.05 10.25 10.05 11317
360 8.25 8.45 8.35 3116
370 6.8 6.95 6.65 1854
380 4.7 5.75 5.65 1635
390 4.6 4.75 4.5 1348
400 3.8 3.9 3.83 3273
410 3.1 3.25 3.35 1293
420 2.6 2.68 2.61 1728
430 2.16 2.24 2.2 540
440 1.81 1.88 1.96 1106
450 1.52 1.58 1.55 15145
460 1.28 1.34 1.45 60
470 1.09 1.15 1.22 85
480 0.93 0.99 1.16 28
490 0.8 0.85 0.9 41
500 0.69 0.74 0.7 373
510 0.59 0.64 0.69 84
520 0.51 0.57 0.58 14
530 0.47 0.5 0.48 1673
540 0.39 0.44 0 0
550 0.34 0.39 0.35 1063

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3105
10 0 0.01 0.02 143
15 0 0.57 0.02 83
20 0 0.19 0.02 3437
25 0 0.59 0.03 2620
30 0 0.59 0.03 46
35 0.02 0.6 0.06 117
40 0.04 0.61 0.06 976
45 0.05 0.21 0.04 85
50 0.08 0.1 0.09 2443
60 0.11 0.15 0.12 705
70 0.1 0.55 0.19 149
80 0.2 0.28 0.23 704
85 0.11 0.42 0.28 163
90 0.29 0.34 0.31 1542
95 0.2 0.39 0.37 901
100 0.25 0.44 0.44 3657
105 0.31 0.51 0.46 2338
110 0.53 0.58 0.56 382
115 0.61 0.66 0.65 887
120 0.66 0.94 0.76 2599
125 0.8 1.05 0.86 784
130 0.92 1.17 0.96 3755
135 1.06 1.25 1.11 1486
140 1.22 1.41 1.23 2098
145 1.39 1.59 1.51 11325
150 1.6 1.8 1.62 4406
155 1.82 2.03 1.91 669
160 2.08 2.28 2.18 5797
165 2.35 2.57 2.4 4205
170 2.68 2.76 2.71 8685
175 3.05 3.15 3.17 3176
180 3.4 3.55 3.5 8740
185 3.85 4 4.1 5281
190 4.35 4.45 4.65 6272
195 4.9 5 4.92 2775
200 5.45 5.6 5.52 19268
210 6.85 7 6.97 12174
220 7.5 8.7 8.57 11508
230 10.5 10.65 10.64 5716
240 12.85 13 12.95 9693
250 15.55 15.75 15.7 9657
260 18.7 19.1 18.85 3553
270 22.4 22.65 22.5 2532
280 26.6 26.9 26.88 2366
290 31.15 31.7 31.75 1220
300 36.75 37.1 38 640
310 41.4 44.35 43.03 208
320 49.2 49.9 49.69 231
330 56.35 57.2 56.89 182
340 64.45 65.15 65.07 360
350 72.65 73.55 73.4 242
360 81.7 82.7 81.2 115
370 90.1 94 84.35 0
380 100.55 104 102.11 0
390 110.5 114 111.8 0
400 120.5 124 179 0
410 130.45 134 0 0
420 140.45 144 165 0
430 150.45 154 0 0
440 160.45 163.95 162.08 0
450 170.45 173.95 245.9 0
460 180.45 183.95 0 0
470 190.05 194 0 0
480 200.05 204 0 0
490 210.5 213.95 0 0
500 219.5 223.95 0 0
510 230.2 233.95 0 0
520 240.2 244 0 0
530 250.2 253.95 260.32 0
540 259.5 264 0 0
550 269.5 273.95 0 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 270.5 275.5 273 1
10 266 271 0 0
15 261 266 270.3 1
20 256 261 0 0
25 251.5 256.5 0 0
30 246.5 251.5 0 0
35 242 247 0 0
40 237.5 242.5 0 0
45 232.5 237.5 0 0
50 228 233 223.45 9
55 223 228 225.2 54
60 218.5 223.5 213 16
65 214 218.5 193 4
70 209 214 0 0
75 204.9 209.5 143 42
80 200.25 204.5 184.62 232
85 195 200 204.5 98
90 190.95 195.5 124.8 15
95 186.3 190.25 165.15 40
100 181.7 186 181.8 121
105 177.1 181.5 177 31
110 172.5 176.25 173.95 43
115 167.9 171.65 162 99
120 163.35 167.1 157.02 73
125 158.8 163.25 157 111
130 154.25 157.8 156 227
135 150 152.95 148.86 90
140 145.3 148.8 140.63 234
145 140.85 144.35 135.86 124
150 136.65 139.9 138.25 158
155 132.15 135.5 136.3 138
160 129.3 130.7 133.65 265
165 124.95 126.4 122.95 156
170 120.7 122.1 119.25 239
175 116.45 116.95 114.1 262
180 112.3 112.75 112 968
185 108.1 109.55 109.66 157
190 104.05 105.45 101.35 686
195 100 101.4 109.75 354
200 96.05 96.45 96.4 7141
210 88.25 88.65 85.55 4181
220 80.75 81.85 80.72 3962
230 73.55 73.95 73 3452
240 66.65 67 66.8 1101
250 60.1 60.45 60 2186
260 53.9 55.25 55.03 1400
270 48.1 49.4 46.55 3774
280 42.65 43.7 42.8 6838
290 37.65 37.95 37.5 1291
300 33.05 33.35 31.85 3980
310 28.9 29.15 28.98 692
320 25.1 25.35 24.57 872
330 21.75 21.95 21.76 2475
340 18.75 19 19.45 835
350 16.15 16.35 16.25 2935
360 13.85 14.1 14.2 379
370 11.9 12.1 12.25 247
380 10.2 10.4 10.55 208
390 8.7 8.9 8.5 214
400 7.45 7.65 7.25 924
410 6.4 6.55 6.7 228
420 5.5 5.65 5.45 358
430 4.75 4.9 5.1 545
440 4.1 4.25 4.25 202
450 3.5 3.65 3.8 1832
460 3.05 3.2 3.25 17
470 2.48 2.77 2.95 8
480 2.13 2.42 2.78 66
490 1.86 2.13 2.11 2
500 1.62 1.88 1.8 99
510 1.4 1.66 1.7 25
520 1.22 1.62 1.63 85
530 1.06 1.51 1.24 145
540 0.92 1.37 1.38 2
550 0.81 1.25 0.99 8

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.38 0.01 13
10 0 0.6 0.01 7
15 0.01 0.42 0.03 1
20 0.01 0.62 0.04 1
25 0.02 0.63 0.06 40
30 0.03 0.64 0.09 36
35 0.04 0.26 0.11 106
40 0 2.73 0 0
45 0 0.71 0 0
50 0.15 0.26 0.15 768
55 0.1 0.77 0.27 18
60 0.1 0.46 0.23 64
65 0.1 0.3 0.26 28
70 0.27 0.34 0.33 22
75 0.33 0.39 0.36 533
80 0.18 0.45 0.42 154
85 0.45 0.72 0.46 67
90 0.52 0.59 0.63 63
95 0.61 0.67 0.65 158
100 0.71 0.77 0.75 1271
105 0.81 0.88 1.09 431
110 0.93 1 1.31 76
115 0.87 1.34 1.52 46
120 1.23 1.29 1.28 453
125 1.4 1.47 1.51 503
130 1.6 1.67 1.67 407
135 1.82 2.09 1.92 458
140 2.06 2.14 2.18 148
145 2.34 2.42 2.42 223
150 2.64 2.72 2.7 2248
155 2.97 3.1 2.97 160
160 3.3 3.45 3.5 1249
165 3.7 3.85 3.85 1319
170 4.15 4.3 4.25 1544
175 4.65 4.8 4.9 1143
180 5.2 5.35 5.25 2399
185 5.75 5.95 6.05 450
190 6.4 6.55 6.6 1065
195 7.1 7.25 7.19 2725
200 7.85 8 8.2 3933
210 9.55 9.75 9.55 1378
220 11.5 11.75 11.76 1580
230 13.8 14.05 13.77 1271
240 16.45 16.7 16.72 686
250 19.5 19.75 19.6 885
260 22.85 24.15 22.72 567
270 26.7 27.15 26.96 819
280 31 31.35 30.89 936
290 35.75 36.1 36.15 364
300 40.95 41.35 41.4 132
310 46.65 47.15 46.66 153
320 52.6 53.5 52.95 53
330 59.75 61.45 60.88 72
340 67.1 67.55 66.95 31
350 74.85 77.5 78.4 22
360 83.15 83.65 86.65 69
370 92 95 95.5 50
380 99.5 104.5 96.65 2
390 109.5 114.5 104.9 0
400 119.5 124.5 121.55 0
410 129.5 134.5 0 0
420 139.5 144.5 164 0
430 149.5 154.5 0 0
440 159.5 164.5 0 0
450 169.5 174.5 171.94 0
460 179.5 184.5 0 0
470 189.5 194.5 0 0
480 199.5 204.5 203.65 0
490 209.5 214.5 0 0
500 219.5 224.5 0 0
510 229.5 234.5 0 0
520 239.5 244.5 0 0
530 249.5 254.5 0 0
540 259.5 264.5 0 0
550 269.5 274.5 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 270.5 275.5 272.55 5
10 266 271 0 0
15 261 266 270 51
20 256.5 261.5 0 0
25 251.5 256.5 0 0
30 247 252 0 0
35 242.5 247.5 0 0
40 238 242.5 0 0
45 233 238 0 0
50 228.55 233.5 228 1440
55 224 229 216.4 420
60 219.5 224.5 217.9 362
65 215 220 214.5 155
70 210.5 215 210 225
75 205.55 210.5 197.36 128
80 201 206 196 201
85 196.5 201.5 166.75 286
90 192.05 196.95 188.3 118
95 187.5 192.5 139.75 70
100 183 188 184.95 389
105 178.5 183.5 160.5 62
110 174.5 179 177.4 204
115 170 174.5 167.26 389
120 165.5 170 166.77 295
125 161 165.5 164.44 443
130 156.5 160.8 155.75 360
135 152.5 157 152 134
140 148 152.5 151.5 508
145 143.5 148 147.24 584
150 139.5 144 142.44 800
155 135 140 139.79 171
160 131 135.5 133.7 352
165 128.6 129.9 128.62 372
170 124.55 125.8 127.66 740
175 120.5 121.75 121.47 439
180 116.5 117.8 117.1 940
185 112.55 113.85 113.35 2688
190 108.7 110 109.45 1137
195 104.85 106.15 105.35 566
200 101.1 102.35 101.9 4380
205 97.4 98.65 98.05 1129
210 93.8 95 94.51 1168
215 90.2 91.4 90.88 1155
220 86.65 87.75 87.27 1550
225 83.25 84.4 83.5 2313
230 79.85 81 80.4 1797
235 76.55 77.6 76.9 554
240 73.35 74.45 73.81 716
245 70.2 71.2 69.55 829
250 67.1 68.2 67.25 5094
255 64.1 64.9 64.5 587
260 61.2 62.3 61.58 2782
265 58.35 59.4 58.85 813
270 55.6 56.65 56.1 2778
275 52.95 54 53.45 540
280 50.35 51.4 50.95 2118
285 47.85 49.5 46.65 753
290 45.45 46.2 46.55 2046
295 43.1 44.15 44.13 292
300 40.85 41.9 41.08 5692
305 38.75 39.7 40.22 741
310 36.65 37.65 37.65 743
315 34.65 35.65 35.25 1174
320 32.8 33.75 33.16 661
325 30.95 31.95 31.73 288
330 29.25 30.2 29.6 535
335 27.6 28.55 27.2 1665
340 26.05 26.95 25.5 232
345 24.55 25.45 24.46 99
350 23.4 23.7 24.2 1021
355 22.05 23.35 25.45 1713
360 20.75 22.05 25.5 425
365 19.55 19.85 20.25 166
370 18.4 18.7 18.7 216
375 16.1 18.55 17.8 307
380 16.3 17.55 16.65 364
385 15.35 15.6 16.24 112
390 14.45 14.7 14.75 143
395 13.6 13.85 13.9 380
400 11.8 13.05 12.75 4688
405 12.05 12.25 12.35 78
410 11.3 11.55 11.6 90
415 9.65 11.85 10.95 81
420 10 10.25 10.3 306
425 9.25 9.65 12.7 147
430 8.85 9.1 9.15 330
435 8.15 8.55 8.65 200
440 7.65 8.05 8.43 8498
450 6.75 7.15 7.05 63
460 5.95 6.35 8.36 24
470 5.4 5.65 6.4 7
480 3.85 6.05 5.1 8
490 3.3 5.5 4.5 3
500 2.97 5 4 211
510 2.88 4.55 4.2 1
520 2.81 4.2 4.43 3
530 2.61 2.86 2.95 260
540 2.33 2.57 2.54 1
550 2.08 2.31 2.4 18

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.64 0.02 32
10 0 0.65 0 0
15 0 0.66 0 0
20 0 0.68 0 0
25 0 0.7 0 0
30 0 0.73 0 0
35 0 0.76 0 0
40 0 0.8 0 0
45 0 0.25 0 0
50 0.1 0.29 0.25 483
55 0.1 0.34 0.28 38
60 0.1 0.4 0.36 112
65 0.39 0.46 0.4 495
70 0.27 0.53 0.48 195
75 0.36 0.81 0.56 84
80 0.45 1.1 0.65 285
85 0.6 1 0.74 77
90 0.68 1.12 0.98 80
95 0.82 1.24 0.99 35
100 1.11 1.39 1.15 763
105 1.13 1.56 1.3 114
110 1.32 1.74 1.5 849
115 1.52 1.95 1.74 878
120 1.77 2.18 1.89 555
125 2.14 2.44 2.19 584
130 2.28 2.73 2.47 255
135 2.58 3.1 2.9 284
140 2.72 3.45 3.27 2459
145 2.85 4.8 3.6 229
150 2.97 5 4 1102
155 3.35 5.45 4.5 351
160 3.8 5.95 5.04 1155
165 4.35 6.5 5.25 1058
170 4.95 7.05 6.1 925
175 5.5 6.75 6.77 1582
180 6.95 7.4 7.21 2943
185 6.9 8.1 8.1 796
190 8.65 8.85 8.89 1274
195 9.4 9.7 9.8 1570
200 9.4 10.6 10.63 5371
205 10.35 11.55 11.22 385
210 12.35 12.6 12.6 1184
215 13.45 13.7 14.09 778
220 14.6 14.85 15.1 700
225 15.85 16.1 16.43 750
230 17.15 17.4 17.5 1838
235 18.55 18.8 18.84 433
240 20 20.3 21.27 1870
245 21.55 21.9 21.65 462
250 23.2 23.55 23.55 1017
255 24.95 25.3 24.92 393
260 26.75 28.15 27.08 833
265 28.7 29.1 29 328
270 30.7 31.1 31.21 516
275 32.8 33.25 33.1 369
280 34 36.5 35.4 1010
285 37.35 37.85 35.87 329
290 39.8 40.3 40.7 780
295 41.25 42.85 41 371
300 43.9 45.5 45.54 302
305 45.5 50.5 48.36 113
310 50.6 51.15 51.52 263
315 53.55 54.15 60.54 5
320 56.65 59.5 56.9 221
325 59.8 60.65 60.29 4
330 63.1 63.75 64.64 38
335 66.55 67.15 66.3 12
340 70.05 70.7 71.66 16
345 73.7 74.35 74.71 4
350 77.45 78.35 74.42 70
355 81.2 82.25 81.8 47
360 85.2 86.3 85.89 20
365 89.15 90.4 89.8 31
370 93.3 94.55 95.6 22
375 97.7 98.95 100.23 12
380 102.1 103.45 104.84 51
385 106.75 108 107.36 27
390 110 114.5 112.09 1
395 115 119.5 109.3 0
400 119.85 123.5 147 0
405 125 129.5 0 0
410 129.5 134.5 0 0
415 134.5 139.5 0 0
420 139.5 144.5 0 0
425 144.5 149.5 0 0
430 149.5 154.5 0 0
435 154.5 159.5 0 0
440 159.5 164.5 204.02 0
450 169.5 174.5 0 0
460 179.5 184.5 0 0
470 189.5 194.5 0 0
480 199.5 204.5 0 0
490 209.5 214.5 0 0
500 219.5 224.5 0 0
510 229.5 234.5 0 0
520 239.5 244.5 0 0
530 249.5 254.5 0 0
540 259.5 264.5 0 0
550 269.5 274.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 270.5 275.5 272.05 26
10 266 271 275.8 46
15 261 266 270.54 35
20 256.5 261.5 265.75 1
25 252 256.5 247.4 2
30 247 252 0 0
35 242.5 247.5 243.92 1
40 238 243 244.78 12
45 233.5 238.5 224.43 5
50 229 232.8 226.91 46
60 219.5 224.5 214.33 4
70 210.5 215.5 220.09 4
80 201.5 206.5 207.1 119
90 192.5 197.5 192.99 96
100 183.5 188.5 185.5 46
110 175 179.5 184.61 32
120 166 170.5 166.41 55
130 157 162 166.85 67
135 153 157.5 153.1 41
140 148.5 153 151 48
145 144.5 149 149.75 7
150 140 144.5 142.32 62
155 136 140.5 140.78 97
160 133.45 134.8 132.15 776
165 129.35 131.7 129.47 67
170 124.35 126.65 127.3 127
175 121.35 122.65 122.8 70
180 117.4 118.75 118.29 186
185 113.5 114.7 114.07 448
190 109.65 110.95 110.11 131
195 105.85 106.95 106.24 133
200 102.2 103.4 102.65 948
210 94.9 95.95 95.47 170
220 87.9 88.9 88.4 571
230 81.1 82.1 80.8 348
240 74.55 75.7 73.58 860
250 68.65 69.15 67.75 1300
260 62.8 63.25 62.9 1615
270 57.2 57.7 57.37 1891
280 52 52.4 51.99 1892
290 47.1 47.5 46.4 1311
300 42.55 42.9 42.2 5197
310 38.3 38.7 38.4 653
320 34.4 34.8 34.25 1129
330 30.55 32.2 31 784
340 27.55 27.9 27.58 2498
350 24.55 25.3 23.71 1483
360 21.85 22.35 21.93 488
370 19.45 19.75 19.43 216
380 17.3 17.65 17.45 2654
390 14.4 16.7 15.6 119
400 13.65 14.05 13.92 1221
410 12.15 12.45 12.3 205
420 10.8 11.1 10.92 189
430 9.55 9.9 9.5 149
440 8.55 8.85 8.4 70
450 7.55 7.85 7.55 2143
460 6.75 7.05 6.6 40
470 5.85 6.6 6.4 108
480 3.4 6.6 5.7 75
490 4.65 5.05 5.15 61
500 4 4.6 4.4 335
510 2.97 4.35 3.99 620
520 3.1 4.6 3.8 612
530 3 4.25 3.15 1061

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 378
10 0 0.66 0.05 5
15 0 0.68 0.05 1
20 0 0.69 0.08 1
25 0 0.72 0.1 1
30 0 0.75 0.13 125
35 0 0.78 0.17 1
40 0 0.23 0.21 13
45 0 0.27 0.26 1
50 0.26 0.32 0.28 349
60 0.34 0.43 0.38 64
70 0.29 0.57 0.53 15
80 0.29 1.15 0.69 30
90 0.73 1.18 0.9 25
100 1.03 1.46 1.21 151
110 1.39 1.83 1.6 17
120 1.84 2.39 2.02 95
130 2.39 2.85 2.59 49
135 2.51 3.3 3.1 47
140 3.05 3.65 3.35 122
145 2.92 4.75 3.6 14
150 2.8 6.15 4.2 206
155 4.4 5.65 4.68 21
160 2.8 7.5 5.21 327
165 5.45 6.7 5.77 413
170 5.1 7.3 6.2 883
175 5.75 7.05 6.85 208
180 7.4 7.65 7.55 273
185 7.15 8.4 8.28 104
190 8.9 9.2 9.41 134
195 8.8 10.05 10.3 390
200 10.7 11 10.72 458
210 12.75 13 13.05 428
220 15 15.35 15.27 2537
230 17.6 17.95 18.16 553
240 20.5 20.9 20.75 308
250 23.8 24.15 24.06 2869
260 27.35 27.8 28.11 747
270 31.3 31.8 32.05 319
280 35.7 36.15 37 1089
290 40.45 40.95 40.8 244
300 45.6 46.15 45.95 721
310 51.15 51.8 51.85 84
320 57.2 57.85 57.58 46
330 63.65 64.3 66.7 73
340 70.5 71.2 73.78 10
350 77.8 80.4 78.35 120
360 85.55 86.3 88.8 25
370 92.2 94.9 97.1 31
380 102.25 103.6 105.3 13
390 111.5 112.9 112.38 2
400 119.5 124.5 122.33 0
410 130 134.5 132.09 0
420 140 144.5 150.47 1
430 149.5 154.5 0 0
440 159.5 164.5 0 0
450 169.5 174.5 180.74 0
460 179.5 184.5 0 0
470 189.5 194.5 0 0
480 199.5 204.5 0 0
490 209.5 214.5 0 0
500 219.5 224.5 230.95 0
510 229.5 234.5 0 0
520 239.5 244.5 0 0
530 249.5 254.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 184 189 184.5 29
105 180 184.5 0 0
110 175.5 180.5 180 1
115 171 176 0 0
120 166.5 171.5 166.98 10
125 162.5 167 164.25 5
130 158 163 160.01 7
135 153.5 158.5 156.03 4
140 149.5 154.5 151.75 9
145 145.5 150 150.5 13
150 141 145.5 143.27 212
155 137 141.5 141.78 1
160 133 137.5 136.77 1
165 129 133.5 130.19 20
170 125 129.5 128.54 18
175 121 125.5 123.8 62
180 117.05 122 119.15 27
185 113 118 115.05 1
190 109.5 114 112.94 36
195 105.75 110.4 105.55 2
200 102 106.5 104.14 36
210 94.5 98.1 94.16 112
220 89.7 92.5 91.07 26
230 81 85.5 82.87 11
240 75.1 77.75 77.63 5
250 68.5 72.7 69.59 117
260 62.9 67.5 65.91 140
270 57.2 60.25 59.4 292
280 52 55 54.5 513
290 47 50 47.85 141
300 44.35 45.55 44.85 168
310 40.15 41.35 40.45 59
320 36.2 37.45 36 116
330 32.6 33.9 31.95 133
340 29.3 31.55 29.81 261
350 26.3 27.45 26.78 179
360 23.55 24.75 25.55 47
370 21.05 22.25 22.09 48
380 18.8 19.95 19.7 14
390 16.75 17.9 18.9 3
400 14.95 16.05 15.75 15
410 13.35 14.35 14.06 15
420 11.9 12.9 12.98 81
430 10.6 11.6 11.37 18
440 9.45 10.35 10.09 8
450 8.4 9.4 9.01 74
460 7.5 8.45 8.3 18
470 6.7 7.55 7.33 18
480 6 6.85 6.77 8
490 5.35 6.15 5.81 5
500 4.75 5.6 4.92 11
510 4.5 5 4.64 18
520 3.8 4.55 4.47 2
530 3.4 4.15 3.85 33
540 3.05 3.75 3.4 17
550 2.76 3.45 3.2 135

Puts

Strike Bid Ask Last Price Open Interest
100 1.3 1.54 1.3 56
105 1.25 1.73 1.61 26
110 1.46 1.78 1.75 3
115 1.69 2.19 2.04 11
120 1.95 2.46 2.28 12
125 2.23 2.96 2.64 11
130 2.55 3.1 2.77 5
135 2.9 3.5 0 0
140 3.25 3.85 3.54 18
145 3.7 4.3 0 0
150 4.15 4.8 4.52 11
155 4.65 5.3 5.2 1
160 5.2 5.85 5.57 0
165 5.75 6.45 6.07 10
170 6.4 7.1 0 0
175 7.05 7.8 0 0
180 7.75 8.5 8.05 2
185 8.5 9.3 8.9 8
190 9.35 10.15 9.88 12
195 10.25 11.05 0 0
200 11.15 12.05 11.5 91
210 13.25 14.15 0 0
220 15.6 16.55 16.75 14
230 18.1 19 18.92 53
240 21.15 22.2 21.75 0
250 24.45 25.5 24.98 10
260 28.1 29.2 29.05 1
270 32.1 33.2 32.94 34
280 36.45 37.65 37.3 22
290 41.25 42.45 41.68 1
300 46.5 47.55 46.94 2
310 52.05 53.3 53.38 3
320 58.05 59.3 58.85 0
330 64.45 65.7 64.7 1
340 71.25 72.55 0 0
350 78.5 81.25 78.78 1
360 85.05 89 0 0
370 92.5 97 0 0
380 101 105.5 104.04 1
390 110 115 0 0
400 119.5 124.5 120.23 0
410 129.5 134.5 0 0
420 139.5 144.5 0 0
430 149.5 154.5 0 0
440 159.5 164.5 0 0
450 169.5 174.5 0 0
460 179.5 184.5 0 0
470 189.5 194.5 0 0
480 199.5 204.5 0 0
490 209.5 214.5 0 0
500 219.5 224.5 0 0
510 229.5 234.5 0 0
520 239.5 244.5 0 0
530 249.5 254.5 0 0
540 259.5 264.5 0 0
550 269.5 274.5 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