optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 53.65 55.65 0 0
215 48.65 50.65 47.1 0
220 43.7 45.65 44.5 5
225 38.55 40.65 38.99 8
230 33.6 35.65 36.69 7
235 28.55 30.65 29.03 10
237.5 26.15 27.95 25.89 0
240 23.85 25.4 23.7 10
242.5 21.2 22.85 0 0
245 18.7 20.4 15.58 29
247.5 16.2 17.9 16.27 28
250 13.8 15.2 14.5 27
252.5 11.4 12.85 11.85 140
255 9.1 10.2 8.68 301
257.5 6.9 7.7 7.39 278
260 4.85 5.35 4.93 1066
262.5 3.1 3.25 3.02 1070
265 1.51 1.68 1.7 2283
267.5 0.73 0.78 0.75 1900
270 0.31 0.32 0.32 4704
272.5 0.14 0.15 0.14 2237
275 0.05 0.08 0.06 7427
277.5 0.02 0.04 0.04 612
280 0 0.02 0.02 1034
282.5 0 0.01 0.01 146
285 0 0.01 0.01 866
287.5 0 0.01 0.01 271
290 0 0.01 0.01 736
292.5 0 0.01 0.03 134
295 0 0.23 0.01 248
297.5 0 0.01 0.01 169
300 0 0.01 0.04 455
305 0 0.01 0.01 2
310 0 0.01 0.06 3
315 0 0.01 0.02 11
320 0 0.01 0.02 2
325 0 0.01 0.07 2
330 0 0.01 0.02 0
335 0 0.01 0 0
340 0 0.01 0.07 1
345 0 0.23 0 0
350 0 0.01 0.07 1
355 0 0.01 0.01 4

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.01 0.01 10
215 0 0.01 0.01 231
220 0 0.01 0.01 208
225 0 0.08 0.01 75
230 0 0.08 0.02 414
235 0 0.03 0.03 200
237.5 0 0.22 0 0
240 0 0.02 0.01 262
242.5 0 0.03 0.02 0
245 0.01 0.02 0.01 1665
247.5 0.02 0.04 0.03 1585
250 0.03 0.04 0.04 1331
252.5 0.05 0.07 0.07 439
255 0.1 0.13 0.13 915
257.5 0.22 0.24 0.24 829
260 0.46 0.49 0.47 2219
262.5 0.96 1 1.04 786
265 1.93 1.99 1.97 1561
267.5 3.45 3.65 3.62 324
270 5.55 5.95 6.05 750
272.5 7.45 8.45 9.17 12
275 10 10.95 11.55 97
277.5 12.65 13.55 13.43 0
280 14.95 16 16.19 13
282.5 17.1 18.55 7.95 0
285 19.55 21.05 20.63 0
287.5 22.05 23.55 8.6 0
290 24.85 26.05 22.9 0
292.5 27.05 28.55 25.4 0
295 29.6 31.05 0 0
297.5 32.05 33.55 0 0
300 34.6 37.05 0 0
305 39.55 41.1 45.3 1
310 44.6 47.3 0 0
315 49.55 51.55 0 0
320 54.9 56.05 0 0
325 59.55 61.05 0 0
330 64.6 67.05 0 0
335 69.55 72.45 0 0
340 74.6 77.3 0 0
345 79.55 82.4 0 0
350 84.6 87.2 0 0
355 89.55 92.2 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 59.7 63.05 60.15 9
210 54.85 58.05 54.23 7
215 49.5 53.25 0 0
220 44.85 47.6 48.09 1
225 39.9 43.05 38.7 26
230 34.85 38.05 29.79 19
235 29.8 33.05 33.1 23
237.5 27.35 30.55 0 0
240 24.85 28.1 28.4 4
242.5 22.5 25.6 18.37 1
245 20.8 23.1 0 15
247.5 17.65 20.6 17.9 2
250 15.3 17.2 13.89 29
252.5 12.7 15.25 14.9 26
255 10.85 12.6 10.95 201
257.5 8.25 9.55 10.65 537
260 6.6 7.2 6.8 746
262.5 4.8 5 4.9 960
265 3.05 3.2 3.15 1829
267.5 1.71 1.79 1.79 1103
270 0.83 0.88 0.82 2228
272.5 0.35 0.38 0.36 1683
275 0.15 0.17 0.16 1670
277.5 0.06 0.08 0.06 352
280 0.02 0.04 0.03 1581
282.5 0.01 0.03 0.01 92
285 0 0.01 0.01 188
287.5 0 0.04 0.01 124
290 0 0.02 0.01 289
292.5 0 0.28 0.78 1
295 0 0.01 0.04 24
297.5 0 0.02 0 0
300 0 0.01 0.01 44
305 0 0.01 1.12 2
310 0 0.01 1.07 1
315 0 0.01 0 10
320 0 0.28 0 0
325 0 0.28 0 0
330 0 0.28 0 0
335 0 0.13 0.13 0
340 0 0.13 0.08 0
345 0 0.14 0.06 0
350 0 0.01 0.01 16

Puts

Strike Bid Ask Last Price Open Interest
205 0 0.01 0.01 291
210 0 0.02 0.06 7
215 0 0.19 0.09 41
220 0 0.12 0.07 285
225 0 0.12 0.01 5
230 0 0.1 0.01 35
235 0 0.02 0.02 140
237.5 0 0.05 0.02 26
240 0.01 0.04 0.02 183
242.5 0.02 0.06 0.03 99
245 0.03 0.06 0.04 352
247.5 0.06 0.07 0.06 345
250 0.08 0.1 0.1 546
252.5 0.11 0.15 0.13 304
255 0.18 0.21 0.18 550
257.5 0.3 0.34 0.32 447
260 0.52 0.56 0.54 529
262.5 0.95 0.98 0.96 789
265 1.63 1.71 1.7 774
267.5 2.75 2.87 2.76 1344
270 4.3 4.5 4.65 132
272.5 6.15 6.85 6.66 35
275 8 9.8 8.69 25
277.5 10.3 12.5 10.98 1
280 12 15.2 24.04 7
282.5 14.55 17.8 15.56 0
285 17 20.5 8.25 0
287.5 19.5 23 9.68 0
290 22.05 24.8 17.4 0
292.5 24.5 27.4 0 0
295 27 30.5 0 0
297.5 29.5 32.9 0 0
300 32.05 35.5 30.91 0
305 37 39.9 0 0
310 42.05 45.4 0 0
315 47 49.9 0 0
320 52.05 55.35 0 0
325 57 60.5 0 0
330 62.05 64.8 0 0
335 67 70.5 0 0
340 72.05 74.8 0 0
345 77 79.9 0 0
350 82.05 85.35 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 154.75 158.15 0 0
120 144.85 148.15 141.6 0
125 139.8 143.3 0 0
130 134.7 138.25 0 0
135 129.75 133.15 0 0
140 124.7 128.15 125 0
145 119.8 123.15 0 0
150 114.65 118.3 114.81 1
155 109.7 113.35 0 0
160 104.75 108.3 0 0
165 99.8 103.15 0 0
170 94.85 98.15 89.85 1
175 89.8 93.2 91 2
180 84.85 88.3 0 0
185 79.7 83.2 82.82 6
190 74.9 78.2 77.4 3
195 69.9 73.2 68.44 2
200 64.75 68.2 63.45 220
205 59.7 63.2 70.65 15
210 54.75 58.3 56.6 14
215 50.7 53.15 43.8 29
220 44.95 48.2 48.05 84
225 39.95 42.6 35.92 42
230 35.5 37.35 37.83 318
232.5 32.45 35.65 0 0
235 30.4 32.5 33.12 176
237.5 28.5 29.9 29.75 3
240 26.1 27.35 29.45 263
242.5 23.2 25.05 20.2 3003
245 20 23.15 24 338
247.5 18.1 19.65 19.7 145
250 16.2 17.05 17.25 935
252.5 13.55 15.35 15.69 269
255 11.7 12.35 12.25 7428
257.5 9.45 10.15 9.75 1201
260 7.7 7.9 7.65 20145
262.5 5.8 5.95 5.67 4389
265 4.15 4.3 4.21 10674
267.5 2.81 2.86 2.84 3821
270 1.76 1.8 1.76 12609
272.5 1.02 1.06 1.04 3172
275 0.56 0.58 0.56 14058
277.5 0.28 0.31 0.29 11363
280 0.13 0.15 0.14 33719
282.5 0.06 0.07 0.07 2715
285 0.03 0.04 0.04 6047
287.5 0.01 0.03 0.02 1204
290 0.01 0.02 0.01 3262
292.5 0 0.01 0.01 1607
295 0 0.01 0.01 5967
297.5 0 0.01 0.01 581
300 0 0.01 0.01 3938
302.5 0 0.01 0.02 522
305 0 0.03 0.02 1442
310 0 0.01 0.01 707
315 0 0.01 0.02 225
320 0 0.13 0.01 63
325 0 0.01 0.02 113
330 0 0.11 0.01 18
335 0 0.01 0.01 60
340 0 0.08 0.01 53
345 0 0.13 0.26 0
350 0 0.28 0.06 10
355 0 0.28 0 0
360 0 0.28 0.01 1
365 0 0.28 0 0
370 0 0.28 0 0
375 0 0.28 0 0
380 0 0.13 0.01 28
385 0 0.28 0.01 0
390 0 0.01 0.01 9
395 0 0.01 0 0
400 0 0.01 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 9001
120 0 0.01 0.01 2250
125 0 0.01 0 0
130 0 0.01 0 0
135 0 0.01 0.01 11
140 0 0.01 0.07 201
145 0 0.28 0.04 5
150 0 0.28 0.03 11
155 0 0.28 0.04 11
160 0 0.28 0.63 4
165 0 0.28 0.1 2
170 0 0.02 0.01 324
175 0 0.04 0.01 517
180 0 0.13 0.01 79
185 0 0.13 0.02 141
190 0 0.13 0.02 107
195 0 0.13 0.02 194
200 0 0.07 0.01 1156
205 0 0.13 0.01 232
210 0 0.03 0.01 1764
215 0.01 0.02 0.01 1177
220 0.01 0.05 0.02 2396
225 0.02 0.04 0.01 615
230 0.02 0.04 0.04 3486
232.5 0.03 0.05 0.03 1360
235 0.04 0.06 0.05 2356
237.5 0.05 0.07 0.07 964
240 0.07 0.09 0.08 3255
242.5 0.1 0.12 0.11 935
245 0.13 0.16 0.15 2233
247.5 0.19 0.21 0.2 1041
250 0.27 0.28 0.29 4573
252.5 0.38 0.4 0.39 1191
255 0.56 0.58 0.57 5151
257.5 0.82 0.85 0.83 1985
260 1.23 1.26 1.27 4992
262.5 1.81 1.85 1.85 2668
265 2.63 2.7 2.68 7309
267.5 3.7 3.85 4.04 1367
270 5.2 5.35 5.35 3011
272.5 6.9 7.1 7.01 1942
275 8.9 9.5 8.86 1896
277.5 11.05 11.85 10.91 804
280 13.25 14.35 12.95 174
282.5 15.6 16.8 15.35 17
285 17.3 19.95 17.93 4
287.5 19.8 22.7 12.8 0
290 22.35 25.15 29.7 0
292.5 24.8 27.7 30.45 0
295 27.3 30.2 22.31 0
297.5 29.8 32.7 0 0
300 32.35 35.15 36.7 0
302.5 34.8 37.4 27.15 0
305 37.3 40.2 40 0
310 42.7 44.6 42.33 7
315 47.7 49.8 47.35 0
320 52.35 55.15 0 0
325 57.3 60.2 0 0
330 62.35 65.15 0 0
335 67.3 70.2 0 0
340 72.35 74.95 0 0
345 77.3 80.2 0 0
350 82.35 85 0 0
355 87.3 90.2 87.1 0
360 92.35 95.15 0 0
365 97.3 100.2 98.47 0
370 102.35 105.15 103.33 0
375 107.3 110.2 108.47 0
380 112.35 115.15 113.33 0
385 117.3 120.2 118.45 0
390 122.35 125.15 123.31 0
395 127.3 130.1 131.35 0
400 132.35 135.15 136.33 0

Expiration: 2026-03-02

Calls

Strike Bid Ask Last Price Open Interest
190 74.55 78.4 73.25 29
195 69.55 73.2 0 0
200 64.55 68.4 0 0
205 59.85 63.35 0 0
210 54.9 58.15 0 0
215 49.85 53.15 0 0
220 45.3 48.15 41.85 2
225 40.5 43.2 0 0
230 35.7 38.2 0 0
232.5 33.6 35.75 0 0
235 30.4 33.25 0 0
237.5 27.85 30.8 0 0
240 24.95 28.45 27.7 8
242.5 23.5 25.75 20 1
245 20.3 23.2 20 3
247.5 18.3 20.25 0 0
250 16.05 17.85 17.58 21
252.5 13.9 15.25 15.44 19
255 11.75 12.95 12.62 45
257.5 9.5 10.9 11.6 19
260 8.1 8.3 8.4 260
262.5 6.2 7.05 6.8 103
265 4.6 4.85 5.05 840
267.5 3.2 3.35 3.2 98
270 2.12 2.23 2.18 636
272.5 1.31 1.46 1.39 48
275 0.76 0.85 0.8 792
277.5 0.42 0.48 0.46 98
280 0.22 0.26 0.25 969
282.5 0.11 0.17 0.18 8
285 0.05 0.1 0.08 323
287.5 0.03 0.05 0.05 3
290 0.02 0.03 0.02 49
295 0 0.04 0.05 129
300 0 1.32 0.05 17
305 0 0.55 0.02 34
310 0 1.22 0 0
315 0 1.32 0 0
320 0 0.26 0 0
325 0 1.06 0 0
330 0 1.65 0 0
335 0 1.65 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 1.43 0.05 6
195 0 1.66 0.03 1
200 0 1.64 0 1
205 0 1.61 0 0
210 0 1.56 0 0
215 0 0.05 0.04 14
220 0.01 0.06 0.08 9
225 0.01 0.07 0.03 146
230 0.05 0.1 0.08 130
232.5 0.06 0.12 0.07 26
235 0.08 0.13 0.12 32
237.5 0.12 0.17 0.11 12
240 0.17 0.25 0.18 114
242.5 0.21 0.25 0.22 11
245 0.26 0.32 0.26 112
247.5 0.35 0.4 0.38 1
250 0.46 0.51 0.46 145
252.5 0.59 0.68 0.64 17
255 0.84 0.9 0.91 666
257.5 1.14 1.23 1.24 59
260 1.59 1.75 1.7 1853
262.5 2.2 2.31 2.32 68
265 3.05 3.2 3.13 138
267.5 4.15 4.3 4.4 20
270 5.2 5.7 5.51 47
272.5 6.35 7.4 6.75 2
275 8.95 9.7 9.2 13
277.5 10.85 12.3 10.2 1
280 12.85 14.25 18 2
282.5 14.8 17.65 0 0
285 17.2 19.15 0 0
287.5 19.8 22.45 0 0
290 22.3 24.95 0 0
295 27.15 30.35 0 0
300 32.3 34.95 0 0
305 37.15 40.35 0 0
310 42.3 45.3 0 0
315 47.3 49.95 0 0
320 52.3 54.95 0 0
325 57.3 59.95 0 0
330 62.3 64.95 0 0
335 67.3 69.95 0 0

Expiration: 2026-03-04

Calls

Strike Bid Ask Last Price Open Interest
190 74.95 78.35 0 0
195 70 73.15 0 0
200 64.7 68.4 0 0
205 60 63.2 0 0
210 54.9 58.2 0 0
215 49.95 53.2 45.75 5
220 44.95 48.25 40.87 5
225 40.1 43.3 0 0
230 35.35 38.35 30.02 1
232.5 32.65 36.15 32.43 4
235 31 32.25 31.1 0
237.5 27.35 31.1 26.95 5
240 26.35 27.4 27.06 0
242.5 23.25 25.5 0 0
245 21.6 22.45 22.28 5
247.5 18.65 20.45 18.5 0
250 16.6 17.8 18.5 23
252.5 14.3 15.75 16.7 23
255 12.65 13.1 13.15 63
257.5 10.65 11.3 11.1 25
260 8.7 8.95 9 165
262.5 6.9 7.5 6.9 32
265 5.25 5.45 5.15 200
267.5 3.85 4.1 4.09 95
270 2.72 2.85 2.75 376
272.5 1.82 1.94 1.83 24
275 1.16 1.25 1.21 331
277.5 0.7 0.8 0.8 96
280 0.42 0.48 0.45 177
282.5 0.23 0.29 0.26 0
285 0.13 0.18 0.24 161
287.5 0.06 0.11 0.14 55
290 0.03 0.08 0.06 30
295 0.02 0.04 0.03 351
300 0 0.03 0.01 28
305 0 1.6 0 0
310 0 0.99 0 0
315 0 1.2 0 0
320 0 1.16 0 0
325 0 1.12 0 0
330 0 1.64 0 0
335 0 1.65 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 1.64 0.43 1
195 0 1.61 0.03 3
200 0 1.56 0 0
205 0 0.05 0.08 36
210 0 0.06 0 0
215 0.01 0.06 0.2 2
220 0.02 0.08 0.03 16
225 0.06 0.1 0.08 29
230 0.09 0.15 0.34 40
232.5 0.11 0.17 0 0
235 0.16 0.21 0.19 33
237.5 0.2 0.26 0.23 1
240 0.27 0.32 0.28 156
242.5 0.33 0.4 0.54 2
245 0.43 0.49 0.43 79
247.5 0.56 0.62 0.58 9
250 0.7 0.79 0.75 137
252.5 0.91 1.01 0.98 20
255 1.2 1.31 1.28 477
257.5 1.59 1.71 1.72 26
260 2.1 2.23 2.2 202
262.5 2.79 2.91 2.84 5
265 3.65 3.8 3.85 76
267.5 4.75 5 4.77 13
270 6.1 6.3 6.31 22
272.5 7.65 7.95 7.55 2
275 9.5 9.75 9.4 15
277.5 11 12.7 9.9 0
280 13 14.55 0 0
282.5 14.9 17.65 0 0
285 17 20.3 0 0
287.5 19.4 22.95 0 0
290 22.15 25.15 0 0
295 27.05 30.2 0 0
300 32.15 35.2 0 0
305 37.05 40.2 0 0
310 42.15 45.2 0 0
315 47.05 50.2 0 0
320 52.15 55.2 0 0
325 57.05 60.2 0 0
330 62.15 65.2 0 0
335 67.05 70.2 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 154.9 158.4 146.3 2
120 144.9 148.4 0 0
125 139.95 143.15 131.06 1
130 134.8 138.35 0 0
135 130 133.15 120.91 1
140 124.9 128.5 0 0
145 119.9 123.45 115.27 2
150 114.95 118.4 99.02 1
155 109.95 113.35 0 0
160 105 108.2 0 0
165 99.9 103.4 99.65 1
170 95.3 98.2 0 0
175 90.15 93.25 83.69 2
180 85.05 88.25 84.8 1
185 80.25 83.55 75.55 1
190 75.1 78.25 74 1
195 70.1 73.25 67.25 1
200 65.1 68.3 62.9 32
205 60.05 63.3 56.88 1
210 55.15 58.3 52.65 35
215 50.4 52.65 50.65 12
220 45.7 47.1 47.9 34
225 40.5 42.3 42.1 55
227.5 38.3 40.35 39.56 0
230 35.9 37.65 38.55 48
232.5 33.5 35.4 34.63 2
235 31.1 32.55 32.04 87
237.5 28.3 30.9 29.92 7
240 26.55 27.75 27.25 98
242.5 23.65 25.55 25.35 5
245 21.95 22.9 24.74 132
247.5 19.4 20.4 22.25 17
250 17.2 18.35 17.85 703
252.5 14.7 16 15.55 104
255 13.05 13.5 13.95 911
257.5 11.25 12 11.75 369
260 9.3 9.5 9.3 2014
262.5 7.2 8.15 7.55 570
265 5.95 6.2 5.91 2130
267.5 4.5 4.7 4.55 499
270 3.35 3.45 3.4 4040
272.5 2.39 2.52 2.43 708
275 1.63 1.69 1.59 6728
277.5 1.07 1.14 1.06 440
280 0.68 0.72 0.7 8175
282.5 0.42 0.45 0.47 466
285 0.26 0.28 0.27 6193
287.5 0.15 0.18 0.18 40
290 0.09 0.11 0.1 4950
295 0.04 0.05 0.04 3303
300 0.01 0.04 0.03 6024
305 0.01 0.02 0.02 1663
310 0 0.22 0.02 935
315 0 0.21 0.05 474
320 0 0.12 0.02 400
325 0 0.02 0.01 142
330 0 0.08 0.04 346
335 0 0.07 0.54 30
340 0 0.55 0.01 0
345 0 0.57 0 0
350 0 0.25 0.03 170
355 0 0.77 0 0
360 0 0.57 0.01 1
365 0 0.85 0 0
370 0 0.85 0 0
375 0 0.85 0 0
380 0 0.85 0 0
385 0 0.85 0 0
390 0 0.85 0 0
395 0 0.85 0 0
400 0 0.09 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.85 0.01 29
120 0 0.01 0.01 21
125 0 0.03 0.03 93
130 0 0.37 0.01 94
135 0 0.51 0.01 41
140 0 0.71 0.01 57
145 0 0.02 0.01 111
150 0 0.47 0.02 44
155 0 0.48 0.02 29
160 0 0.5 0.02 23
165 0 0.5 0.02 181
170 0 0.44 0.02 36
175 0.01 0.02 0.03 62
180 0 0.56 0.04 259
185 0 0.54 0.02 103
190 0 0.16 0.06 14
195 0 0.04 0.04 451
200 0.01 0.05 0.03 1042
205 0.02 0.06 0.03 180
210 0.04 0.07 0.04 731
215 0.05 0.09 0.04 364
220 0.08 0.1 0.09 773
225 0.12 0.14 0.13 739
227.5 0.14 0.17 0.13 71
230 0.18 0.2 0.14 507
232.5 0.21 0.26 0.22 169
235 0.27 0.3 0.29 1239
237.5 0.32 0.41 0.25 94
240 0.42 0.45 0.44 1211
242.5 0.52 0.55 0.52 151
245 0.65 0.68 0.66 3468
247.5 0.81 0.85 0.85 219
250 1.02 1.06 1.05 1201
252.5 1.29 1.39 1.27 371
255 1.64 1.69 1.72 1118
257.5 2.02 2.21 2.17 307
260 2.64 2.71 2.67 1327
262.5 3.35 3.45 3.43 635
265 4.2 4.35 4.3 1379
267.5 5.3 5.45 5.51 570
270 6.55 6.75 6.85 1420
272.5 7.8 8.3 8.1 84
275 9.85 10.1 9.3 5125
277.5 11.75 12.5 10.95 15
280 13.85 14.65 13.41 159
282.5 15.9 17 15.72 20
285 18.15 19.6 17.96 8
287.5 19.75 22.75 0 0
290 22.2 25.15 26.32 0
295 27.15 30.2 31.4 0
300 32.3 35.2 39.37 0
305 37.15 40.2 39.5 0
310 42.2 45.2 54.05 0
315 47.15 50.2 0 0
320 52.3 54.95 0 0
325 57.15 60.2 0 0
330 62.3 65.1 0 0
335 67.15 70.2 0 0
340 72.3 75.2 0 0
345 77.15 80.2 0 0
350 82.3 85.2 0 0
355 87.2 89.8 0 0
360 92.3 95.2 0 0
365 97.15 100.2 0 0
370 102.3 105.1 0 0
375 107.15 110.2 0 0
380 112.2 115.2 0 0
385 117.2 119.8 0 0
390 122.3 125.2 0 0
395 127.15 130.2 0 0
400 132.3 135.15 0 0

Expiration: 2026-03-09

Calls

Strike Bid Ask Last Price Open Interest
190 75 78.45 0 0
195 70 73.55 0 0
200 65.2 68.45 0 0
205 60.2 63.45 0 0
210 55.2 58.5 0 0
215 50.1 53.5 0 0
220 45.3 48.55 0 0
225 40.25 43.95 0 0
230 35.35 38.9 0 0
235 30.45 33.95 0 0
240 25.15 29.25 0 0
245 20.55 24.25 23.5 0
250 15.95 19.95 0 0
255 12.35 14.95 16 0
260 8.75 10.6 9.95 0
265 5.55 7.05 6.3 0
270 3.05 4.35 3.59 0
275 1.82 2.32 1.9 0
280 0.79 1.13 0.9 0
285 0.3 0.4 0.4 0
290 0.1 0.18 0.16 0
295 0.04 0.1 0.08 0
300 0.01 0.07 0 0
305 0 0.05 0.04 0
310 0 0.26 0 0
315 0 2.13 0 0
320 0 2.13 0 0
325 0 2.13 0 0
330 0 2.13 0 0
335 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 2.13 0 0
195 0 0.06 0 0
200 0 0.07 0 0
205 0 0.08 0 0
210 0.02 0.1 0.09 0
215 0.04 0.12 0 0
220 0.07 0.15 0 0
225 0.12 0.2 0.14 0
230 0 0.28 0.2 0
235 0.3 0.4 0 0
240 0.02 2.63 0.52 0
245 0.74 0.84 0.8 0
250 1.16 1.76 1.25 0
255 1.81 1.96 1.85 0
260 2.85 3.05 3.05 0
265 3.9 4.7 4.7 0
270 6.15 7.8 7 0
275 10.05 10.3 10.25 0
280 12.3 16.25 0 0
285 16.75 20.35 0 0
290 21.65 25.3 0 0
295 26.85 30.4 0 0
300 31.85 35.2 33.8 0
305 36.85 40.4 0 0
310 41.75 45.35 0 0
315 46.85 50.4 0 0
320 51.85 55.1 0 0
325 56.85 60.2 0 0
330 61.75 65.2 0 0
335 66.75 70.2 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 154.85 158.55 0 0
120 144.85 148.55 0 0
125 139.85 143.55 0 0
130 134.9 138.4 0 0
135 130.05 133.55 0 0
140 124.85 128.6 0 0
145 119.9 123.55 0 0
150 114.95 118.5 0 0
155 110.15 113.5 0 0
160 105.4 108.05 0 0
165 99.95 103.35 0 0
170 95 98.6 90.15 1
175 90.3 93.35 0 0
180 85.2 88.4 0 0
185 80.45 83.4 0 0
190 75.5 78.45 69.87 1
195 71.3 73.45 68.96 5
200 65.7 68.5 68.78 11
205 61.05 63.5 57.62 1
210 56.1 58.55 56.65 23
215 50.75 53 53.75 4
220 45.8 48.7 37.53 4
225 41 43.8 42.15 7
230 36.3 37.95 37.9 30
235 31.3 33.45 34.83 11
237.5 29 30.95 32.34 0
240 26.8 28.7 26.36 80
242.5 24.6 26.15 0 0
245 22.5 23.85 23.45 90
247.5 20.1 21.55 21.15 0
250 18.1 19.3 19.42 238
252.5 15.8 17.15 17.71 0
255 13.75 15.15 15.5 485
257.5 12.45 13.25 12.85 0
260 10.6 11.1 10.86 679
262.5 8.85 9.55 9.15 0
265 7.3 7.5 7.35 1625
267.5 5.9 6.05 5.85 0
270 4.65 4.75 4.7 1491
272.5 3.55 3.75 3.5 0
275 2.69 2.83 2.65 4362
277.5 1.97 2.09 1.95 0
280 1.41 1.47 1.38 3543
282.5 0.99 1.04 0.97 0
285 0.68 0.72 0.69 2017
287.5 0.47 0.5 0.46 0
290 0.32 0.35 0.35 2735
295 0.14 0.17 0.18 3684
300 0.07 0.09 0.09 2122
305 0.04 0.05 0.04 537
310 0.03 0.05 0.05 345
315 0 0.39 0.03 933
320 0.02 0.06 0.03 658
325 0 0.15 0.06 122
330 0 0.23 0.03 55
335 0 0.1 0.03 2
340 0.01 0.1 0.03 83
345 0 0.03 0 5
350 0 0.81 0 0
355 0 0.93 0.03 1
360 0 0.93 0 0
365 0 0.93 0 0
370 0 0.93 0.02 1
375 0 0.93 0 0
380 0 0.82 0 0
385 0 0.25 0.01 0
390 0 0.93 0 0
395 0 0.93 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.93 0.02 18
120 0 0.62 0.06 14
125 0 0.61 0 0
130 0 0.61 0 0
135 0 0.61 0 0
140 0 0.61 0 0
145 0 0.61 0.03 11
150 0 0.61 0.03 34
155 0 0.6 0.03 8
160 0.01 0.3 0.03 41
165 0 0.57 0.07 18
170 0 0.55 0.05 17
175 0 0.51 0.13 5
180 0.01 0.22 0.04 80
185 0.01 0.19 0.06 29
190 0.02 0.11 0.03 18
195 0.03 0.08 0.12 26
200 0.05 0.25 0.07 179
205 0.07 0.11 0.09 99
210 0.1 0.14 0.23 463
215 0.17 0.19 0.13 291
220 0.23 0.25 0.23 553
225 0.31 0.34 0.33 625
230 0.43 0.47 0.34 325
235 0.61 0.67 0.61 665
237.5 0.73 0.76 0.7 0
240 0.87 0.94 0.9 1012
242.5 0.93 1.08 1.08 0
245 1.21 1.27 1.3 645
247.5 1.48 1.53 1.46 0
250 1.78 1.83 1.85 2802
252.5 2.01 2.2 2.15 0
255 2.51 2.64 2.63 1121
257.5 3.1 3.2 3.2 0
260 3.75 3.85 3.9 1324
262.5 4.5 4.65 4.65 0
265 5.4 5.55 5.65 763
267.5 6.45 6.65 6.56 0
270 7.5 7.9 7.93 572
272.5 8.8 9.8 9.15 0
275 10.3 11.55 9.8 681
277.5 12.55 12.8 12.7 0
280 13.8 15.65 13.83 474
282.5 16.45 17.3 16.41 0
285 18.1 20.1 17.05 42
287.5 20.25 22.5 0 0
290 22.4 25.2 33.76 1
295 27.15 30.3 27.72 0
300 32.15 35.2 30.87 0
305 37.05 40.2 0 0
310 42.3 44.95 49.41 0
315 47.1 50.2 0 0
320 52.15 55.2 0 0
325 57.05 60.2 58.5 0
330 62.15 65.2 0 0
335 67.05 70.2 0 0
340 72.15 75.2 0 0
345 77.05 80.2 0 0
350 82.15 85.2 0 0
355 87.05 90.2 0 0
360 92.15 95.2 0 0
365 97.05 100.2 0 0
370 102.15 105.2 0 0
375 107.05 110.2 0 0
380 112.15 115.2 0 0
385 117.3 119.95 0 0
390 122.15 125.2 0 0
395 127.05 130.2 0 0
400 132.15 135.2 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 174.85 178.5 172.28 63
95 169.85 173.55 165.52 1
100 165.2 168.3 173.86 54
105 160.05 163.6 143.15 27
110 154.95 158.3 148.47 355
115 149.75 153.55 143.83 191
120 145.05 148.35 143.3 58
125 140.2 143.35 147.5 114
130 134.8 138.35 126.91 79
135 130.1 133.4 127.22 277
140 125.15 128.4 135.81 157
145 120.25 123.4 129.48 245
150 115.3 118.45 117.47 533
155 110.5 113.45 112.3 207
160 105.3 108.45 106.03 503
165 100.25 103.5 94.85 257
170 95.55 97.85 96.98 743
175 90.35 93.55 90.75 365
180 85.6 88.1 86.8 551
185 81.55 83.1 81.85 965
190 76.5 77.9 77.16 648
195 70.7 72.6 72.25 1571
200 65.75 67.9 67.9 6520
205 61.7 63.8 59.26 158
210 56.65 58.1 59.75 4442
215 51.3 53.35 52.83 1576
220 47 48.15 50.19 6611
225 41.8 43.15 43.14 2025
230 37.2 38.05 38.14 6854
235 32.7 33.45 33.08 1085
237.5 30.3 31.55 0 0
240 27.95 28.9 28.5 11157
242.5 25.25 26.75 0 0
245 23.75 24.1 24.5 2769
247.5 20.95 22.35 22.8 0
250 19.45 19.9 19.51 13909
252.5 17.2 18 17.84 0
255 15.45 15.9 15.8 6694
257.5 13.55 14.2 14 0
260 11.75 11.95 11.85 27139
262.5 10.05 10.3 10.4 0
265 8.5 8.65 8.54 8881
267.5 6.95 7.2 6.99 0
270 5.8 5.9 5.8 28362
272.5 4.65 4.8 4.6 0
275 3.65 3.8 3.64 32587
277.5 2.82 2.94 2.81 0
280 2.2 2.3 2.24 68808
282.5 1.65 1.71 1.78 0
285 1.24 1.3 1.26 42379
287.5 0.9 0.98 0.93 0
290 0.66 0.71 0.66 28883
295 0.35 0.38 0.36 13426
300 0.19 0.21 0.2 55980
305 0.1 0.12 0.12 15347
310 0.07 0.08 0.07 36184
315 0.03 0.05 0.05 2063
320 0.03 0.08 0.05 12480
325 0.03 0.06 0.03 1005
330 0.02 0.05 0.03 3175
335 0 0.05 0.02 216
340 0 0.03 0.03 1906
345 0 0.05 0.04 418
350 0 0.01 0.01 4833
355 0 0.05 0.01 115
360 0 0.02 0.02 2862
370 0 0.03 0.01 16572
380 0 0.02 0.08 1911
390 0 0.04 0.01 314
400 0 0.03 0.01 2220
410 0 0.03 0.01 111
420 0 0.03 0.01 190
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.01 0.01 1551

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.01 1699
95 0 1 0.04 260
100 0 0.01 0.02 941
105 0 0.41 0.02 536
110 0 0.42 0.03 511
115 0 0.43 0.03 498
120 0 0.14 0.01 811
125 0 0.02 0.01 1361
130 0 0.03 0.02 391
135 0.01 0.26 0.03 1033
140 0.01 0.05 0.03 1667
145 0.01 0.13 0.07 1263
150 0 0.09 0.02 2679
155 0.01 0.16 0.03 3189
160 0.01 0.1 0.02 5301
165 0.02 0.15 0.03 3952
170 0.03 0.07 0.1 9809
175 0.03 0.05 0.05 5867
180 0.06 0.1 0.07 4701
185 0.06 0.22 0.09 5284
190 0.08 0.11 0.11 6460
195 0.11 0.13 0.12 6441
200 0.14 0.17 0.12 12491
205 0.18 0.21 0.2 1727
210 0.25 0.27 0.26 13578
215 0.32 0.36 0.33 3511
220 0.42 0.47 0.41 18069
225 0.55 0.63 0.56 5187
230 0.75 0.81 0.76 15378
235 0.96 1.07 1.02 7693
237.5 1.14 1.28 1.18 0
240 1.35 1.41 1.38 19433
242.5 1.45 1.68 1.56 0
245 1.8 1.9 1.89 9598
247.5 2.11 2.18 2.18 0
250 2.5 2.57 2.52 21664
252.5 2.88 3.05 3.01 0
255 3.4 3.5 3.49 10771
257.5 4 4.1 4.1 0
260 4.7 4.8 4.75 20651
262.5 5.45 5.55 5.5 0
265 6.4 6.55 6.53 4995
267.5 7.4 7.75 7.7 0
270 8.7 8.85 8.9 9440
272.5 10.05 10.25 10.07 0
275 11.15 11.8 11.71 3185
277.5 12.5 14.2 13.15 0
280 15 15.7 15.2 3940
282.5 16.4 18.2 15.67 0
285 18.5 20.3 16.95 357
287.5 20.6 22.75 0 0
290 23.6 24.4 23.45 827
295 27.25 30.2 30.11 3
300 32.5 34.95 31.32 39
305 37.3 40.35 38.1 1
310 42.2 45.2 49.95 3
315 47.15 50.3 0 0
320 52.2 55.3 45.9 0
325 57.15 60.2 67.1 0
330 62.2 65.2 55.5 0
335 67.15 70.35 0 0
340 72.2 75.2 59.48 0
345 77.15 80.35 0 0
350 82.2 85.3 102.18 0
355 87.15 90.35 0 0
360 92.2 95.3 92.47 0
370 102.2 105.25 0 0
380 112.2 115.2 0 0
390 122.2 125.2 0 0
400 132.2 135.2 0 0
410 142.2 145.2 0 0
420 152.2 155.3 0 0
430 162.2 165.3 0 0
440 172.2 175.3 175.05 0
450 182.2 185.2 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 155 158.75 0 0
120 145.15 148.65 0 0
125 140.05 143.7 0 0
130 135.05 138.8 0 0
135 130.2 133.8 0 0
140 125.25 128.75 0 0
145 120.15 123.8 0 0
150 115.35 118.8 0 0
155 110.2 113.85 0 0
160 105.4 108.95 0 0
165 100.25 103.9 0 0
170 95.5 98.65 0 0
175 90.35 93.7 84.75 2
180 85.4 88.75 0 0
185 80.6 83.75 0 0
190 75.55 78.8 70.28 11
195 70.75 74 73.54 0
200 65.8 68.95 62 3
205 61.05 64.05 0 0
210 56 59.15 62.1 1
215 50.65 53.55 51.75 15
220 46.4 48.65 47.58 37
225 41.45 44.45 36.36 12
230 37.55 39.4 39 12
235 32.2 34.55 32.8 33
240 28.2 29.6 31.1 50
245 24.15 25.55 27 28
250 19.65 20.75 22.45 97
255 15.75 16.8 16.55 127
260 12.65 12.9 12.7 676
265 9.4 9.65 9.4 519
270 6.65 6.9 6.7 804
275 4.45 4.7 4.55 1006
280 2.86 3.05 2.9 1438
285 1.72 1.87 1.75 5218
290 0.98 1.1 1.05 1195
295 0.56 0.65 0.62 236
300 0.33 0.37 0.38 1288
305 0.18 0.23 0.2 1760
310 0.1 0.14 0.14 98
315 0.06 0.1 0.08 219
320 0.02 0.1 0.06 48
325 0 0.09 0.09 168
330 0.01 0.06 0.05 13
335 0 0.07 0.05 3
340 0 0.07 0.05 10
345 0 0.47 0.11 1
350 0 0.89 0.06 4
355 0 0.91 0 0
360 0 1.06 0 0
365 0 1.06 0 0
370 0 1.06 0 0
375 0 1.06 0 0
380 0 1.06 0 0
385 0 1.06 0 0
390 0 1.06 0 0
395 0 1.06 0 0
400 0 1.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.7 0 0
120 0 0.68 0 0
125 0 0.67 0 0
130 0 0.66 0 0
135 0 0.65 0 0
140 0 0.63 0 0
145 0 0.61 0.05 50
150 0 0.58 0.05 9
155 0 0.53 0.05 6
160 0 0.47 0.11 2
165 0 0.39 0 0
170 0.02 0.1 0.1 4
175 0.04 0.12 0.04 12
180 0.06 0.13 0.08 26
185 0.08 0.14 0.1 15
190 0.11 0.16 0.14 50
195 0.14 0.21 0.17 53
200 0.19 0.26 0.21 60
205 0.24 0.34 0.24 32
210 0.32 0.41 0.32 523
215 0.44 0.53 0.47 52
220 0.58 0.63 0.55 486
225 0.74 0.82 0.7 162
230 0.96 1.1 1.02 142
235 1.31 1.41 1.32 310
240 1.73 1.85 1.77 444
245 2.26 2.38 2.35 657
250 3 3.2 3.12 302
255 4.05 4.25 4.2 424
260 5.4 5.6 5.5 1588
265 7.2 7.4 7.36 333
270 9.4 9.65 9.65 502
275 12.2 12.5 12.4 144
280 14.6 16.25 15.55 95
285 18.95 20.45 18.21 217
290 22.65 24.95 30.3 144
295 27.1 30.3 35 27
300 32 35.2 36.58 5
305 37 40.45 42.73 0
310 42 44.9 48.19 0
315 47 50.35 41.2 0
320 52 55.35 53.93 0
325 57 60.35 0 0
330 62 65.35 0 0
335 66.8 70.35 0 0
340 72 75.35 0 0
345 77 80.35 0 0
350 82 85.35 0 0
355 86.8 90.3 0 0
360 91.8 95.35 0 0
365 97 100.5 0 0
370 102 105.2 0 0
375 107 110.5 0 0
380 111.8 115.35 0 0
385 116.75 120.35 0 0
390 122 125.35 0 0
395 127 130 0 0
400 131.8 135.5 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 155.1 158.65 146.9 0
120 145.15 148.9 0 0
125 140.15 143.7 0 0
130 135.25 138.95 0 0
135 130.2 133.9 0 0
140 125.3 128.9 0 0
145 120.25 123.9 0 0
150 115.4 118.95 0 0
155 110.5 114.05 0 0
160 105.4 109.15 0 0
165 100.35 104.15 0 0
170 95.55 99 0 0
175 90.7 94 0 2
180 85.75 89.05 0 0
185 80.75 84.1 0 2
190 75.9 79.2 70.5 1
195 70.95 74.25 0 0
200 66.05 69.35 0 0
205 61.15 63.95 60.09 4
210 56.25 59.6 48.32 3
215 51.4 53.75 0 0
220 46.9 49.9 46.7 23
225 42 44.85 43.94 5
230 37.45 40.45 40.78 8
235 32.55 35.4 28.82 27
240 28.7 30.9 32 41
245 23.9 26.35 23.9 3
250 20.2 22.55 21.7 10
255 16.4 18.3 17.1 267
260 13.3 13.75 13.65 193
265 10.2 10.5 10.4 260
270 7.4 7.8 7.5 627
275 5.1 5.5 5.44 203
280 3.35 3.7 3.7 323
285 2.13 2.46 2.43 508
290 1.3 1.55 1.46 159
295 0.8 0.93 0.87 78
300 0.4 0.63 0.55 271
305 0.24 0.41 0.37 23
310 0.11 0.28 0.2 12
315 0.04 0.21 0.12 0
320 0.02 0.14 0.14 7
325 0.01 0.14 0.22 1
330 0.01 0.12 0 0
335 0 0.11 0.1 4
340 0 0.1 0.13 10
345 0 0.1 0 0
350 0 0.09 0.16 2
355 0 0.89 0 0
360 0 2.13 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0.03 3
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0 0
140 0 2.14 0 0
145 0 2.14 0 0
150 0 2.15 0 0
155 0 2.16 0.5 1
160 0 2.17 0 0
165 0 0.13 0 0
170 0 0.15 0 0
175 0.02 0.17 0 0
180 0.1 0.17 0.13 47
185 0.07 0.23 0.13 0
190 0.11 0.26 0.16 1
195 0.16 0.28 0.21 2
200 0.02 0.37 0.27 489
205 0.33 0.48 0.38 4
210 0.43 0.57 0.38 10
215 0.51 0.73 0.53 26
220 0.69 0.9 0.7 38
225 0.92 1.12 1 50
230 1.16 1.41 1.12 82
235 1.54 1.77 1.64 106
240 1.98 2.27 2.05 255
245 2.6 2.91 2.75 74
250 3.4 3.75 3.46 378
255 4.45 4.8 4.74 318
260 5.85 6.25 5.93 138
265 7.7 8.05 7.68 70
270 9.95 10.35 10.25 55
275 12.75 13.1 12.5 10
280 15.05 17.35 14.3 17
285 18.5 21.35 0 0
290 22.85 25.15 27.1 1
295 27.05 30.4 31.62 23
300 31.9 35.2 38.05 20
305 36.7 40.4 0 0
310 41.85 45.2 0 0
315 46.85 50.35 0 0
320 51.85 55.3 0 0
325 56.85 60.35 0 0
330 61.85 65.3 0 0
335 66.85 70.2 0 0
340 71.85 75.35 0 0
345 76.85 80.2 0 0
350 81.85 85.2 0 0
355 86.85 90.35 0 0
360 91.85 95.2 0 0
365 96.85 100.1 0 0
370 101.85 105.3 0 0
375 106.85 110.2 0 0
380 111.85 115.35 0 0
385 116.85 120.3 0 0
390 121.75 125.35 0 0
395 126.75 130.5 0 0
400 131.85 135.35 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 145.35 148.85 151 14
125 140.5 144 123.33 6
130 135.4 138.8 147.95 145
135 131.05 133.15 139.48 1288
140 125.5 128.9 135.31 25
145 120.75 124.15 132.28 79
150 115.7 119.1 125.55 20
155 110.85 114.05 125.02 364
160 105.9 109.1 101.26 5
165 100.85 104.15 101.42 18
170 96.5 98.5 107.7 562
175 91.05 94.25 82.8 87
180 86 89.35 87.4 160
185 81 84.45 63.2 38
190 76.6 79.55 78.81 123
195 71.5 74.65 73.15 220
200 66.95 69.1 70.47 540
205 62.4 64.05 60.77 601
210 57.95 59.25 60.92 1013
215 53.05 54 56.12 2689
220 48.5 49.3 49.55 3774
225 43.75 44.6 44.63 1120
230 39.2 39.95 40.13 1560
235 34.75 35.6 35.58 1540
240 30.45 31.15 30.88 3477
245 26.25 26.9 26.7 3818
250 22.25 22.85 22.79 4037
255 18.7 18.9 19.05 3352
260 14.9 15.6 15.09 12255
265 12 12.3 12.04 4720
270 9.25 9.4 9.3 7318
275 6.9 7.05 6.9 11891
280 4.95 5.1 5 11286
285 3.45 3.6 3.55 12250
290 2.41 2.5 2.46 10360
295 1.62 1.71 1.64 9545
300 1.07 1.11 1.1 39092
305 0.71 0.75 0.73 9025
310 0.47 0.5 0.51 5280
315 0.31 0.34 0.33 3602
320 0.21 0.23 0.21 9848
325 0.14 0.17 0.18 6628
330 0.1 0.12 0.1 4930
335 0.07 0.1 0.09 894
340 0.05 0.06 0.07 2007
345 0.03 0.05 0.08 109
350 0.01 0.05 0.04 5051
360 0.02 0.15 0.02 1656
370 0 0.23 0.01 1873
380 0 0.14 0.03 1460
390 0 0.3 0.03 431
400 0 0.04 0.01 13189
410 0 0.52 0.03 49
420 0 0.03 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 669
450 0 0.01 0.01 1179

Puts

Strike Bid Ask Last Price Open Interest
120 0 0.06 0.04 1531
125 0.01 0.25 0.08 1060
130 0.01 0.13 0.08 689
135 0.02 0.54 0.09 112
140 0.02 0.25 0.09 222
145 0.03 0.05 0.04 148
150 0.05 0.09 0.06 2783
155 0.06 0.11 0.06 245
160 0.08 0.12 0.14 184
165 0.11 0.14 0.18 144
170 0.14 0.17 0.22 410
175 0.18 0.21 0.15 447
180 0.23 0.26 0.19 696
185 0.26 0.34 0.25 372
190 0.36 0.39 0.31 1310
195 0.45 0.5 0.41 1588
200 0.55 0.58 0.52 6541
205 0.68 0.72 0.59 1937
210 0.84 0.86 0.81 2463
215 1 1.06 1.04 6037
220 1.24 1.29 1.27 4702
225 1.52 1.59 1.52 9903
230 1.87 1.97 1.95 8924
235 2.36 2.44 2.45 9793
240 2.96 3.05 3.03 9732
245 3.7 3.8 3.8 10682
250 4.65 4.75 4.7 9283
255 5.85 5.95 5.9 8759
260 7.35 7.45 7.45 7389
265 9.1 9.3 9.33 3684
270 11.35 11.55 11.49 2456
275 13.55 14.25 14.31 2893
280 16.75 17.4 17.02 1725
285 20.25 21 20.72 765
290 24.55 25.3 25 598
295 28.15 29.75 33.8 495
300 33.3 34.75 32.69 411
305 37.2 39.5 43.67 5
310 42.1 45.15 49.83 0
315 47 50.2 51.85 0
320 52.1 55.25 63.88 3
325 57 60.4 51.65 0
330 62.1 65.35 51.46 0
335 67 70.45 87.7 0
340 72.1 75.2 61.08 0
345 77 79.8 0 0
350 82.6 84.6 81.65 1
360 92.9 94.6 91.67 0
370 102.1 105.2 0 0
380 112.1 115.2 0 0
390 122.1 124.85 0 0
400 132.1 135.35 0 0
410 142.1 145.2 0 0
420 152.1 155.4 0 0
430 161.95 165.4 0 0
440 172.1 175.2 166.6 0
450 182.1 185.4 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 260 262.65 260.05 9
10 254.85 258.2 256.5 9
15 249.85 253.25 246.63 3
20 244.8 248.3 242.21 14
25 239.9 243.35 0 0
30 234.9 238.5 243.47 0
35 230.1 233.4 242.1 3
40 225.1 228.65 223.13 1
45 220.05 223.5 232.19 1
50 215.05 218.65 225.41 2
60 205.15 208.6 215.3 20
70 195.4 198.65 197.84 2
80 185.3 189 198.78 1
85 180.35 184 192.67 2
90 175.8 178.5 188.71 35
95 170.5 173.85 182.69 2
100 165.8 168.85 156.8 20
105 160.85 163.95 143.82 3
110 155.75 159.3 167.04 5
115 150.8 154.15 162.1 4
120 145.85 148.8 142 32
125 140.9 144.15 151.61 103
130 135.95 139.2 127.5 144
135 131.3 133.95 135.16 13
140 125.9 129.35 135.31 88
145 121.2 124.4 131.82 23
150 116.3 119.45 112.65 110
155 111.55 114.55 106.55 486
160 106.2 109.65 101.5 87
165 101.4 104.75 102.25 454
170 96.9 99.55 96.53 16
175 92.05 95 89.4 139
180 86.95 90.05 88.97 108
185 82.85 85.2 95.02 136
190 77.3 80.4 74.6 53
195 73.4 75.55 68.99 188
200 68.45 69.75 71.81 579
205 63.25 65.6 60 70
210 59.3 60.2 54.84 897
215 54.75 56.05 56.4 306
220 50.2 50.95 52.63 1602
225 45.75 46.95 46.15 241
230 41.45 42.05 41.95 1523
235 37.15 37.75 37.8 2150
240 33.1 33.6 33.39 41243
245 29.15 29.8 29.95 1606
250 25.6 26 25.7 6331
255 22.05 22.3 22.1 4128
260 18.35 19.2 18.75 5632
265 15.7 15.85 15.72 3653
270 12.95 13.2 12.85 5281
275 10.5 10.65 10.4 3359
280 8.35 8.5 8.45 5776
285 6.55 6.7 6.6 30796
290 5.1 5.2 5.06 20609
295 3.9 4 4.05 12904
300 2.96 3.05 2.99 16315
305 2.23 2.28 2.29 2366
310 1.66 1.72 1.69 24618
315 1.24 1.27 1.27 1034
320 0.92 0.96 1.06 9515
325 0.69 0.72 0.72 1714
330 0.51 0.55 0.55 2394
335 0.38 0.42 0.46 1349
340 0.28 0.32 0.35 2078
345 0.21 0.24 0.21 957
350 0.16 0.19 0.16 13916
360 0.09 0.12 0.12 905
370 0.04 0.08 0.06 2593
380 0.03 0.05 0.04 961
390 0.03 0.23 0.02 1656
400 0.01 0.03 0.02 6882
410 0 0.46 0.04 409
420 0 0.22 0.03 141
430 0 0.62 0.01 140
440 0 0.45 0.01 95
450 0 0.01 0.01 2013

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.47 0.02 3065
10 0 0.47 0.02 1047
15 0 1.39 0.01 3
20 0 1.39 0.01 1
25 0 1.39 0.01 2
30 0 1.37 0.01 51
35 0 1.14 0.01 66
40 0 1.34 0.01 145
45 0 1.34 0.01 48
50 0 0.23 0.01 1024
60 0 1.03 0.01 110
70 0 0.55 0.01 77
80 0 0.88 0.03 13
85 0 0.85 0.11 22
90 0 0.81 0.1 6
95 0.01 0.33 0.05 15
100 0.01 0.26 0.04 144
105 0.02 0.68 0.05 40
110 0.02 0.45 0.06 263
115 0.03 0.56 0.03 81
120 0.04 0.27 0.1 350
125 0.05 0.28 0.05 298
130 0.07 0.29 0.09 816
135 0.09 0.12 0.09 110
140 0.11 0.14 0.21 173
145 0.13 0.17 0.18 278
150 0.17 0.21 0.24 1571
155 0.21 0.25 0.2 672
160 0.25 0.3 0.24 466
165 0.32 0.37 0.53 602
170 0.39 0.42 0.45 712
175 0.48 0.51 0.53 1078
180 0.57 0.61 0.71 2531
185 0.65 0.76 0.62 465
190 0.83 0.9 0.74 2381
195 1 1.07 0.99 1062
200 1.18 1.27 1.18 1968
205 1.41 1.49 1.28 719
210 1.69 1.8 1.69 6831
215 2.08 2.15 2.09 918
220 2.43 2.56 2.39 4036
225 2.98 3.05 2.89 2272
230 3.5 3.65 3.6 16324
235 4.25 4.35 4.35 7585
240 5.05 5.2 5.1 10355
245 6.05 6.2 6.15 2494
250 7.3 7.4 7.45 18300
255 8.7 8.8 8.5 3870
260 10.35 10.45 10.45 10390
265 12.25 12.35 12.3 1505
270 14.4 14.6 14.38 4342
275 16.9 17.15 16.75 802
280 19.8 20.05 19.55 10593
285 23.05 23.3 23.25 396
290 26.15 26.9 27.1 769
295 30 31.35 30.05 173
300 33.85 35.95 34.2 382
305 38.1 40.65 40.71 17
310 42.75 45.15 54.13 14
315 47.2 49.95 53.98 0
320 52.05 55.35 41.35 1
325 57 60.3 65.9 0
330 62.05 65.3 63.38 0
335 67 70.2 0 0
340 72.15 75.2 63.14 0
345 76.95 80.3 0 0
350 82.05 85.3 101.96 0
360 92.15 95.2 99.82 0
370 102.05 105.35 0 0
380 112.3 115.2 0 0
390 122.05 125.35 136.95 0
400 132.05 135.2 153 0
410 142.05 145.2 0 0
420 152.3 155.2 0 0
430 161.95 165.35 0 0
440 172.05 175.3 0 0
450 182.05 185.3 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 259.85 263.15 255 28
10 254.9 258.2 0 0
15 249.8 253.25 260.01 0
20 244.8 248.3 0 0
25 239.85 243.25 236 38
30 234.9 238.35 243.68 5
35 230.1 233.55 235.42 3
40 225.15 228.6 235.5 3
45 220.05 223.65 201.3 3
50 215.3 218.05 210.4 611
55 210.15 213.6 219.78 151
60 205.4 208.7 204.7 138
65 200.35 203.75 192.69 52
70 195.45 198.8 193.65 408
75 190.4 193.8 185.62 224
80 185.55 188.85 186.48 236
85 180.6 183.95 176.09 111
90 175.95 178.65 190.5 1722
95 170.95 174.1 185.89 307
100 166 168.75 162.91 2112
105 161.25 164.25 161 185
110 156 159.5 151.28 224
115 151.05 154.65 148.53 233
120 146.3 149.45 156.58 438
125 141.65 144.55 137.25 143
130 136.8 139.65 128.77 188
135 131.55 134.45 128 689
140 126.7 129.5 125 656
145 121.85 124.7 123.3 264
150 117.2 119.65 112.69 882
155 112.25 114.85 112.5 570
160 107.6 109.85 107.65 1108
165 103.3 105 102.4 653
170 97.8 100 98.84 1969
175 93.1 95.9 93.6 430
180 88.45 90.3 90 1556
185 83.65 85.6 86 964
190 79.1 80.85 78.78 5035
195 74.55 75.7 72.55 2710
200 69.95 71 69.13 6705
205 65.4 66.4 66.65 4047
210 60.8 62.05 62.05 5319
215 56.5 57.25 57.25 3718
220 52.05 52.8 52.75 6064
225 47.8 48.45 48.35 2905
230 43.65 44.15 44.14 9642
235 39.5 40.25 40.88 6736
240 35.55 36.15 35.87 6278
245 31.7 32.3 33.66 3453
250 28.35 28.9 28.32 17474
255 24.9 25.55 25 4921
260 21.65 21.85 21.95 10552
265 18.65 18.95 18.75 6518
270 15.9 16.05 16.05 14611
275 13.35 13.65 13.75 10706
280 11.15 11.3 11.1 18493
285 9.15 9.4 9.44 7870
290 7.5 7.6 7.55 11172
295 6.05 6.2 6.25 5356
300 4.85 5 4.85 29275
305 3.85 3.95 4.02 4519
310 3.05 3.15 3.1 67871
315 2.42 2.5 2.51 1847
320 1.9 1.96 1.98 9743
325 1.5 1.55 1.6 1920
330 1.18 1.23 1.25 5505
335 0.93 0.98 0.98 666
340 0.73 0.78 0.77 7373
345 0.58 0.62 0.62 976
350 0.46 0.49 0.52 3175
360 0.29 0.32 0.28 3332
370 0.18 0.22 0.21 961
380 0.11 0.15 0.13 822
390 0.09 0.1 0.1 10104
400 0.05 0.08 0.07 3637
410 0.03 0.06 0.06 518
420 0.02 0.25 0.03 367
430 0.01 0.24 0.04 1285
440 0 0.23 0.02 35
450 0 0.03 0.01 1104

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.2 0.01 4506
10 0 0.22 0.01 38
15 0 0.22 0.01 83
20 0 0.22 0.02 58
25 0 0.24 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.25 0.03 545
65 0 0.23 0.03 2027
70 0.01 0.23 0.02 80
75 0 0.24 0.02 132
80 0.01 0.24 0.03 1038
85 0.02 0.24 0.03 886
90 0.02 0.25 0.06 599
95 0.03 0.25 0.04 721
100 0.04 0.22 0.05 2275
105 0.05 0.27 0.05 1757
110 0.07 0.29 0.08 2164
115 0.08 0.12 0.08 2385
120 0.1 0.17 0.16 2978
125 0.13 0.16 0.16 1413
130 0.15 0.18 0.15 1451
135 0.19 0.22 0.15 1430
140 0.23 0.26 0.28 3432
145 0.27 0.31 0.33 5662
150 0.33 0.37 0.3 9828
155 0.4 0.44 0.42 3422
160 0.48 0.53 0.58 14816
165 0.58 0.62 0.81 5616
170 0.69 0.73 0.62 8167
175 0.82 0.86 0.81 5245
180 0.97 1.02 0.87 10792
185 1.13 1.2 1.08 7268
190 1.36 1.41 1.24 10821
195 1.56 1.65 1.58 10288
200 1.85 1.94 1.88 11473
205 2.17 2.27 2.17 5674
210 2.56 2.66 2.55 9393
215 3 3.15 3 4946
220 3.55 3.65 3.56 11244
225 4.15 4.3 4.14 4591
230 4.9 5 4.87 10277
235 5.75 5.85 5.61 7845
240 6.7 6.85 6.71 13101
245 7.85 8 8 7927
250 9.15 9.3 9.15 8926
255 10.65 10.8 10.6 4726
260 12.4 12.55 12.26 13957
265 14.35 14.5 14.3 3821
270 16.55 16.75 16.3 3662
275 19.05 19.2 18.9 3672
280 21.8 22.05 21.85 1997
285 24.35 25.6 23.15 781
290 28.25 28.55 28.25 1449
295 30.85 33.05 32.1 152
300 34.9 37.1 38 302
305 39.2 41.25 39.95 10
310 43.2 45.65 44.81 101
315 47.85 50.45 48.85 35
320 52.4 55.25 48.52 0
325 57 60.25 52.1 1
330 61.95 65.3 63.21 1
335 67.3 69.85 0 0
340 72.05 75.3 77.06 0
345 77.3 79.95 81.7 0
350 82.3 84.95 86.72 0
360 92.05 95.3 89.63 0
370 102.3 104.95 99.05 0
380 112.3 114.95 109.52 0
390 122.05 125.3 144 0
400 132.05 135.35 113.64 0
410 142.05 145.4 0 0
420 151.9 155.3 149.11 0
430 161.9 165.3 0 0
440 172.05 175.4 0 0
450 182.05 185.3 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 137.05 139.75 149.57 74
135 132.3 134.9 141.66 128
140 127.15 130.4 136.76 74
145 122.5 125.2 132.19 27
150 117.65 120.35 129.58 10
155 112.65 115.85 0 0
160 108.2 111.05 116.46 32
165 103.5 105.4 117.98 720
170 98.3 101.5 89.67 22
175 94.2 96.75 104.55 88
180 88.8 92 91.3 94
185 84.15 87.15 81.85 63
190 79.6 82.25 82 102
195 75.65 76.75 77.2 664
200 71.05 72.9 67.38 111
205 66.6 67.6 67.85 1150
210 62.25 63.05 65.25 680
215 57.35 59.2 60 421
220 53.3 54.45 54.3 252
225 48.95 50.4 49 267
230 44.8 46.45 43.9 376
235 41.1 42.2 40.67 290
240 37.35 38.4 38.15 398
245 33.6 34.3 34.35 503
250 30.1 30.6 31.69 1462
255 26.65 27.25 27.32 1079
260 23.5 24.05 24 3154
265 20.65 20.95 20.85 1508
270 17.95 18.15 18.25 3267
275 15.4 15.7 15.8 2728
280 13.1 13.3 13.4 26395
285 11.05 11.25 11.25 2197
290 9.25 9.4 9.53 3445
295 7.7 7.85 7.9 2047
300 6.35 6.45 6.4 7806
305 5.2 5.3 5.41 2075
310 4.2 4.35 4.42 1761
315 3.45 3.55 3.7 1121
320 2.8 2.86 2.93 1066
325 2.26 2.33 2.36 2356
330 1.83 1.89 1.92 481
335 1.48 1.54 1.71 203
340 1.21 1.25 1.25 407
345 0.97 1.03 1.01 159
350 0.79 0.85 0.81 362
355 0.65 0.7 0.6 322
360 0.53 0.57 0.57 369
365 0.43 0.48 0.47 96
370 0.35 0.4 0.43 72
380 0.24 0.28 0.28 130
390 0.16 0.2 0.16 26
400 0.1 0.15 0.13 433
410 0.09 0.11 0.09 500

Puts

Strike Bid Ask Last Price Open Interest
130 0.22 0.26 0.18 111
135 0.26 0.31 0 0
140 0.31 0.39 0.42 42
145 0.37 0.47 0.38 22
150 0.45 0.55 0.56 82
155 0.53 0.65 0.58 20
160 0.67 0.72 0.7 749
165 0.8 0.87 0.71 216
170 0.9 1.01 0.85 339
175 1.11 1.16 1.08 153
180 1.3 1.36 1.32 1449
185 1.46 1.62 1.41 267
190 1.79 1.85 1.65 1030
195 2.08 2.18 1.93 735
200 2.43 2.52 2.26 1967
205 2.74 2.99 2.78 2875
210 3.25 3.4 3.23 1040
215 3.8 3.9 3.8 3886
220 4.4 4.5 4.1 2772
225 5.1 5.15 5.15 7925
230 5.9 6.05 5.97 3652
235 6.8 6.95 6.6 1614
240 7.9 8 7.85 5014
245 9.1 9.25 8.6 4614
250 10.45 10.6 10.39 6567
255 12 12.15 12.05 6469
260 13.75 13.9 13.8 1648
265 15.7 15.9 15.8 950
270 17.95 18.1 18.15 1784
275 20.4 20.6 20.15 1132
280 23.1 23.35 23.05 737
285 25.3 27.1 26.35 319
290 28.4 30.55 24.7 74
295 31.85 33.95 38.92 56
300 35.95 37.95 38.85 51
305 39.6 42.05 41.9 32
310 43.95 46.1 51.15 18
315 48.25 50.85 54.23 3
320 52.85 55.4 60.5 2
325 57.2 60.35 52.3 0
330 62.1 65.3 51.4 0
335 66.9 70.2 69.35 0
340 72 75.45 74.34 0
345 77 80.35 0 0
350 82.05 85.45 0 0
355 87.3 90.4 0 0
360 92.05 95.3 0 0
365 97 100.3 0 0
370 102.05 105.3 0 0
380 111.9 115.45 0 0
390 122 125.3 0 0
400 132 135.3 0 0
410 142 144.8 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 156.75 160.05 148.7 5
115 152.2 155.15 143.6 119
120 147.15 150.3 137.73 6
125 142.2 145.1 131.16 103
130 137.35 140.6 136.9 93
135 132.5 135.75 123.87 9
140 127.9 130.8 132.56 252
145 122.8 126.1 131.48 20
150 118.45 121.3 127.63 215
155 114.05 116.55 128.25 341
160 109.1 110.85 110.6 760
165 103.85 107.05 116.5 86
170 99.5 101.5 102.2 76
175 94.55 97.55 78.52 39
180 90.75 92.1 91.57 38
185 85.65 87.55 85.44 55
190 81.55 83.35 82.79 59
195 76.55 78.75 75.51 133
200 72.55 74.3 68.49 214
205 68.1 69.75 71.13 182
210 63.95 64.7 62.62 536
215 59.7 61 59.49 226
220 55.15 56.75 52.2 213
225 51.05 52.65 51.05 364
230 47.55 48.4 47.05 732
235 43.3 44.8 42.8 88
240 39.95 40.6 40.24 711
245 36.35 36.95 37 525
250 32.9 33.45 35 3195
255 29.6 30.25 30.93 584
260 26.5 27 28.67 1359
265 23.7 24 23.7 541
270 21.05 21.25 21.12 1722
275 18.45 18.65 20 1091
280 16.15 16.3 17.45 2123
285 14 14.2 14.18 1356
290 12.05 12.25 12.42 2362
295 10.35 10.5 10.76 889
300 8.85 9 9.05 4998
305 7.5 7.65 8.16 621
310 6.35 6.5 6.8 11451
315 5.35 5.5 5.67 513
320 4.5 4.65 4.65 2059
325 3.75 3.9 3.86 579
330 3.15 3.3 3.29 1978
335 2.67 2.75 2.82 291
340 2.24 2.31 2.36 856
345 1.87 1.94 1.96 173
350 1.58 1.64 1.67 810
360 1.11 1.17 1.17 224
370 0.79 0.85 0.75 278
380 0.57 0.63 0.62 296
390 0.41 0.47 0.46 132
400 0.3 0.35 0.34 194
410 0.22 0.27 0.24 116
420 0.14 0.21 0.19 24
430 0.11 0.37 0.1 2
440 0.09 0.13 0.11 711
450 0.07 0.11 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.17 0.2 0.17 635
115 0.2 0.24 0.15 20
120 0.25 0.29 0.31 629
125 0.29 0.34 0.25 64
130 0.36 0.43 0.29 123
135 0.42 0.51 0.38 76
140 0.51 0.57 0.37 76
145 0.62 0.67 0.59 53
150 0.71 0.79 0.8 284
155 0.86 0.93 0.99 152
160 1.02 1.07 0.96 476
165 1.18 1.29 1.14 409
170 1.4 1.48 1.32 813
175 1.62 1.72 1.63 247
180 1.89 1.96 1.84 540
185 2.19 2.26 2.06 1443
190 2.48 2.67 2.52 443
195 2.92 3.05 2.75 756
200 3.35 3.45 3.2 2572
205 3.85 3.95 3.6 158
210 4.4 4.55 4.34 2759
215 5 5.25 5.1 188
220 5.8 5.95 5.59 2230
225 6.6 6.75 6.42 865
230 7.55 7.7 7.35 4197
235 8.6 8.75 8.7 1047
240 9.8 9.95 9.5 4430
245 11.1 11.25 10.8 1916
250 12.55 12.75 12.24 1626
255 14.2 14.35 14.03 1277
260 16 16.2 16.18 1026
265 18 18.2 18.25 227
270 20.2 20.4 20.2 973
275 22.6 22.85 22.55 398
280 25.25 25.5 26.1 944
285 28.1 29.15 28.3 220
290 30.8 32.5 32.05 195
295 34.2 35.3 29.5 51
300 37.9 38.9 43.67 9934
305 40.95 43.4 47.7 29
310 45 47.1 51.8 93
315 49.15 51.6 56.41 1
320 53.55 56 57 23
325 57.9 60.4 65.67 0
330 62.5 65.4 70.6 1
335 67.05 69.85 62.12 0
340 72 75.35 62.53 0
345 77 80.4 79.42 0
350 82 85.3 84.41 0
360 92.05 95.4 74.3 0
370 102.05 105.3 106.88 1
380 112.05 115.3 116.77 0
390 121.9 125.4 0 0
400 132.05 135.3 0 0
410 142.05 145.3 0 0
420 152.05 155.2 0 0
430 161.9 165.3 0 0
440 172.05 175.3 172.79 0
450 181.9 185.3 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 215.9 218.3 218.39 28
55 210.65 213.9 213.36 43
60 205.65 209.25 214.11 13
65 200.85 204.35 164.78 1
70 196 199.45 168.21 3
75 191.1 194.7 198.16 95
80 186.2 189.55 197.35 109
85 181.4 184.85 192.23 29
90 176.45 179.8 173.82 26
95 171.45 175.1 181.35 10
100 166.8 170.05 178.89 122
105 161.95 165.35 170.96 15
110 157.45 160.35 148.65 40
115 152.25 155.5 158.05 28
120 147.45 150.7 148 114
125 142.9 145.2 141.6 693
130 137.8 141.05 149.79 15
135 133 136.25 131.4 12
140 128.65 130.7 126.4 1656
145 124.3 126.7 119.08 38
150 119.35 121.95 130.65 93
155 113.95 117.2 124.17 87
160 109.95 112.5 117.7 101
165 104.6 107.8 114.2 71
170 100.45 103.15 106.41 153
175 95.85 98.5 86.85 174
180 91.5 93.55 92.15 231
185 86.9 88.95 86.25 321
190 82.5 84.45 82.22 377
195 78.05 79.15 81.29 1052
200 73.65 74.7 70.03 1610
205 69.4 70.3 66.55 1451
210 65.15 66 64.68 2437
215 60.95 61.75 60.57 704
220 56.9 57.65 57.55 1423
225 52.9 53.6 50.78 816
230 49 49.75 45.6 2059
235 45.2 45.9 44.8 1916
240 41.55 42.25 40.3 3248
245 38 38.75 34.65 1161
250 34.55 35.25 34.89 3596
255 31.3 32.05 33.13 1547
260 28.25 28.9 28.55 3628
265 25.5 25.8 25.5 2626
270 22.85 23.05 22.87 3605
275 20.25 20.45 20.27 3517
280 17.9 18.1 18.07 5271
285 15.7 15.9 17 4142
290 13.75 14 13.95 6210
295 11.95 12.1 11.9 2701
300 10.35 10.5 10.4 16914
305 8.9 9.1 8.69 725
310 7.65 7.8 8.5 8757
315 6.55 6.7 5.58 887
320 5.6 5.75 5.8 1841
325 4.75 4.95 4.99 800
330 4.05 4.2 4.2 3741
335 3.45 3.6 3.52 1756
340 2.95 3.1 3.01 776
345 2.51 2.61 2.62 403
350 2.15 2.22 2.22 2151
360 1.56 1.62 1.59 884
370 1.14 1.21 1.18 507
380 0.84 0.92 0.88 311
390 0.63 0.69 0.69 726
400 0.47 0.53 0.48 3180
410 0.35 0.42 0.5 109
420 0.24 0.33 0.29 225
430 0.2 0.26 0.24 43
440 0.15 0.21 0.17 129
450 0.1 0.16 0.13 1565
460 0.09 0.14 0.1 110
470 0.06 0.32 0.1 52
480 0.04 0.29 0.09 127
490 0.03 0.09 0.06 55
500 0.03 0.08 0.05 821
510 0 0.35 0.04 101
520 0.01 0.1 0.05 546
530 0.03 0.06 0.03 2146

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.2 0.05 16
70 0.03 0.22 0.03 130
75 0.04 0.25 0.06 128
80 0.06 0.16 0.08 75
85 0.07 0.31 0.09 66
90 0.1 0.33 0.14 96
95 0.12 0.18 0.16 120
100 0.15 0.21 0.15 435
105 0.18 0.24 0.18 246
110 0.22 0.28 0.27 261
115 0.26 0.32 0.23 377
120 0.33 0.37 0.34 1339
125 0.37 0.45 0.47 108
130 0.47 0.51 0.47 806
135 0.52 0.65 0.44 135
140 0.65 0.7 0.75 522
145 0.77 0.85 0.83 588
150 0.9 0.98 0.86 3230
155 1.05 1.15 1.03 1065
160 1.23 1.32 1.22 3786
165 1.43 1.54 1.37 2572
170 1.66 1.77 1.64 3162
175 1.92 2.04 1.9 1868
180 2.21 2.33 2.21 11754
185 2.55 2.68 2.47 3382
190 2.93 3.05 2.83 2508
195 3.35 3.55 3.8 4708
200 3.85 4 3.85 8264
205 4.35 4.6 4.4 6729
210 5 5.15 5.04 3822
215 5.7 5.95 6.5 2775
220 6.5 6.65 6.55 1858
225 7.35 7.55 7.5 3146
230 8.35 8.55 8.25 2482
235 9.45 9.65 9.2 3055
240 10.7 10.9 10.5 8111
245 12.1 12.3 12.15 1588
250 13.6 13.8 13.59 6239
255 15.3 15.45 15.15 3637
260 17.1 17.3 16.8 2498
265 19.15 19.35 19.1 2243
270 21.35 21.55 20.87 2596
275 23.75 24 24.11 677
280 26.4 26.6 26.2 910
285 29.2 29.45 30 500
290 32.25 33.5 32.1 236
295 34.35 36.45 30.8 126
300 38.7 39.85 31.78 751
305 41.9 43.75 40.65 2
310 45.75 47.6 40.9 50
315 49.5 52.05 48.42 10
320 53.85 56.5 48.21 49
325 58.2 60.55 51.84 0
330 62.7 65.6 56.55 12
335 67.15 70.3 60.41 0
340 72.05 75.3 66.1 0
345 76.8 80.35 82.22 1
350 82 85.3 90 1
360 91.85 95.45 87 0
370 102 105.3 0 0
380 112.05 115.45 103.77 0
390 121.85 125.45 0 0
400 131.85 135.3 127.18 0
410 142 145.3 0 0
420 152 155.3 147.75 0
430 162 165.3 0 0
440 172 175.2 0 0
450 181.75 185.3 0 0
460 191.95 195.3 0 0
470 201.85 205.3 0 0
480 211.75 215.3 0 0
490 221.95 225.3 0 0
500 231.9 235.4 0 0
510 241.75 245.3 0 0
520 251.75 255.3 0 0
530 262 265.3 0 0

Expiration: 2026-10-16

Calls

Strike Bid Ask Last Price Open Interest
155 114.5 117.55 0 0
160 110.2 112.9 0 0
165 105.1 108.25 0 0
170 100.65 103.7 0 0
175 96.55 99.2 0 0
180 91.95 94.7 0 0
185 87.75 90.25 0 0
190 83.25 85.9 86.35 0
195 78.2 81.55 0 0
200 74.4 77.15 77.97 0
205 70.3 72.15 73.25 0
210 66.25 68.25 69.05 4
215 61.3 64.65 64.8 0
220 57.4 60.5 59.8 0
225 53.35 55.95 57.05 2
230 49.45 52.4 52.8 0
235 45.8 48.6 0 0
240 42.1 44.95 44.18 1
245 38.45 41.45 38.77 0
250 35.4 37.6 37.28 27
255 32.15 34.6 33.96 0
260 29.2 31.2 30.4 4
265 26.4 28.55 28.18 2
270 23.8 25.8 24.79 2
275 21.15 22.7 22.08 6
280 18.8 20.5 19.89 8
285 16.75 18.55 17.65 10
290 14.65 16.25 15.98 17
295 13 14.5 13.69 0
300 11.1 13.1 12.81 66
305 9.85 11.15 9.5 2
310 8.5 10 9.25 166
315 7.4 8.55 8.17 0
320 6.5 7.45 7.5 0
325 5.35 6.9 6.05 0
330 4.55 5.4 5.2 4
335 3.85 4.9 0 0
340 3.3 4.25 0 0
345 2.8 3.5 3.35 0
350 2.39 3.2 2.25 7
355 1.95 2.63 2.14 1
360 1.73 2.56 1.86 0
365 1.57 2.32 0 0
370 1.24 2.32 0 0
380 0 2.9 1.05 0
390 0 1.8 0 0

Puts

Strike Bid Ask Last Price Open Interest
155 0.88 1.57 1.08 0
160 0.2 3.05 0 0
165 0.1 2.51 0 11
170 1.61 2.34 1.95 7
175 1.97 2.51 2.05 0
180 2.14 2.86 0 0
185 2.7 3.45 3.1 2
190 3 3.75 0 0
195 3.5 4.2 0 1
200 3.9 4.75 4.35 6
205 4.55 5.35 0 17
210 5.45 6.1 6.3 4
215 5.4 6.75 0 10
220 6.9 7.75 7.42 67
225 7.85 8.75 0 5
230 8.1 9.95 9 44
235 9.75 10.7 10.85 10
240 10.95 12 0 1
245 12.35 13.55 12.35 2
250 13.85 15.2 0 31
255 15.4 16.85 16.2 18
260 17.15 18.8 17.65 29
265 19.3 20.75 19.4 15
270 21.7 23 22.38 0
275 24.05 25.5 27.9 1
280 26 28.55 26.55 0
285 29.05 31.25 29.37 0
290 32.6 34.25 0 0
295 35.35 37.4 35.2 0
300 38.55 41.2 0 0
305 42.25 44.8 0 0
310 46 48.3 0 0
315 49.75 52.4 0 0
320 53.65 57.05 0 0
325 58.6 61 0 0
330 62.45 65.8 0 0
335 67.15 70.5 0 0
340 71.95 75.3 0 0
345 76.7 80.35 0 0
350 81.85 85.35 0 0
355 86.85 90.35 0 0
360 91.85 95.35 0 0
365 96.95 100.35 0 0
370 101.95 105.3 0 0
380 111.85 115.35 0 0
390 121.85 124.9 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 167.5 170.75 0 0
105 162.7 165.5 158.6 12
110 157.9 160.7 153.6 47
115 153.15 156.35 0 0
120 148.35 151.55 147.82 65
125 143.6 146.8 0 0
130 138.85 142.05 0 0
135 134 137.3 129.8 20
140 129.25 132.6 120.46 7
145 124.75 127.9 0 0
150 119.95 123.2 120.6 92
155 115.25 118.55 129.44 1
160 110.65 113.9 104.5 1
165 106.65 109.35 99 1
170 101.45 104.8 103.25 80
175 97.9 100.25 100.7 12
180 92.55 95.8 88.79 3
185 88.7 91.35 100.1 2
190 84.05 87 84.32 5
195 79.75 82.7 74.45 8
200 75.5 78.45 73.82 45
205 71.35 74.2 65.09 6
210 67.8 69.3 62.35 33
215 62.55 66 63.49 19
220 59.65 61.95 57.87 47
225 55.15 58.15 54.16 70
230 51.6 54.35 46.93 241
235 48.75 50.45 50 89
240 44.85 46.55 45.7 211
245 41.4 42.8 40.47 222
250 38.15 40.25 35.6 300
255 34.9 36.75 36 335
260 32.05 33.15 33.25 491
265 29.15 30.8 31.42 282
270 26.95 27.15 27.3 3419
275 24.35 24.6 24.65 199
280 21.5 22.2 22.22 892
285 19.75 19.95 20.1 570
290 17.65 17.85 18.01 543
295 15.75 15.95 16.1 249
300 14 14.2 14.25 1938
305 12.4 12.6 12.7 249
310 10.95 11.15 11.2 476
315 9.65 9.85 9.9 277
320 8.5 8.7 8.7 322
325 7.45 7.65 8.1 106
330 6.5 6.75 6 274
335 5.7 5.95 5.17 65
340 5 5.45 4.72 211
345 4.4 4.6 4.65 51
350 3.85 4.05 3.3 91
355 3.35 3.55 3.13 39
360 2.97 3.1 2.97 57
365 2.61 2.74 2.47 41
370 2.29 2.41 2.15 64
375 2.02 2.13 1.94 14
380 1.79 1.89 1.84 525
390 1.4 1.49 2.04 75
400 1.09 1.19 1.1 32
410 0.86 0.96 0.92 23
420 0.68 0.78 1.07 1
430 0.36 0.83 0.5 30
440 0.44 0.52 0.51 11
450 0.35 0.44 0.43 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.23 0.32 0.3 140
105 0.28 0.37 0.27 9
110 0.16 0.43 0.41 1
115 0.24 0.5 0.49 2
120 0.32 0.61 0.58 5
125 0.41 0.85 0.71 10
130 0.52 0.95 0.9 15
135 0.65 1.07 0.87 54
140 0.98 1.07 1.01 41
145 1.14 1.24 1.15 31
150 1.32 1.61 1.31 40
155 1.54 1.84 1.7 9
160 1.58 1.99 1.79 36
165 1.86 2.26 2.05 43
170 2.33 2.59 2.39 40
175 2.31 3.75 2.63 41
180 3 3.3 2.97 35
185 3.45 3.75 3.5 47
190 3.9 4.25 4.45 128
195 4.45 4.85 4.37 61
200 5.05 5.5 5.81 426
205 5.75 6.15 6.15 44
210 6.5 6.75 6.32 331
215 7.3 7.55 7.3 370
220 8.25 8.7 8.14 3503
225 9.25 9.8 8.9 179
230 10.4 10.65 10.3 1303
235 11.65 11.9 11.55 230
240 13 13.25 12.76 84
245 14.5 14.75 14.4 168
250 16.1 16.35 16 456
255 17.85 18.1 17.85 3057
260 19.75 20 19.82 233
265 21.8 22.75 21.8 126
270 24.05 24.3 24.1 92
275 25.85 26.85 30.15 98
280 28.3 30.05 33.62 182
285 31.05 32.9 35.12 114
290 33.85 35.9 36.4 29
295 36.9 39.05 41.2 6
300 40.4 42.15 34.45 30
305 43.75 45.7 0 0
310 46.95 49.5 47.25 12
315 50.75 53.35 0 0
320 55.25 58 65.6 20
325 58.85 61.7 65.65 10
330 63.7 66.15 0 0
335 67.55 71.4 0 0
340 72.2 75.9 0 0
345 77 80.15 0 0
350 81.9 85.5 0 0
355 86.85 90.35 80 0
360 91.85 95.35 0 0
365 96.85 100.35 86 0
370 101.85 105.35 0 0
375 107 110.2 0 0
380 112 115.2 0 0
390 121.85 125.35 0 0
400 131.85 135.35 126.7 0
410 141.65 145.35 0 0
420 151.7 155.35 0 0
430 161.85 165.35 0 0
440 172 175.2 0 0
450 181.85 185.45 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 259.5 263.35 273.1 1
10 254.55 258.4 252.73 0
15 249.6 253.25 186.06 0
20 244.7 248.35 228.22 0
25 239.85 243.7 184.65 1
30 235 238.85 199.1 10
35 230.15 234.05 240.37 1
40 225.25 228.95 161.68 5
45 220.4 224.05 201.92 57
50 215.6 219.25 225.28 1992
60 205.95 209.5 219.02 270
70 196.2 199.95 203 2524
80 186.6 190.2 197 404
85 181.8 185.45 197.23 652
90 177 180.55 178.31 475
95 172.2 175.65 179.5 103
100 168.05 170.55 166.05 3213
105 162.6 166.2 168.76 176
110 158.35 161.5 152.8 522
115 153.05 156.65 141.16 338
120 148.3 152 160.28 1360
125 143.55 146.7 144.7 489
130 138.85 142.5 140 1402
135 135.25 137.85 138.66 680
140 130.6 133.1 141.83 1034
145 125.4 128.4 119.52 475
150 120.45 123.45 122.01 509
155 116.15 119.1 129.99 296
160 111.85 114.2 111.75 927
165 106.95 110 103.1 486
170 103.05 104.35 93.6 1115
175 98.6 99.85 97 821
180 94.15 95.4 93.78 906
185 89.8 91 88 988
190 85.5 86.65 81.15 713
195 81.3 82.25 80.67 1144
200 77.1 78 79 13367
205 72.9 74.2 75.02 118
210 68.95 69.75 70 5755
215 64.45 66.4 65.2 108
220 61.05 61.85 62.3 3330
225 57.15 58.35 53 76
230 53.5 54.35 54.14 4999
235 49.95 51.4 46.97 229
240 46.45 47.25 47.21 5904
245 42.45 44.55 42 274
250 39.8 40.6 40.6 16243
255 36.7 37.85 37.3 274
260 33.7 34.7 34.38 4815
265 31.05 31.45 32.8 495
270 28.45 28.7 28.5 6874
275 25.9 26.1 26.4 1214
280 23.45 23.7 23.72 5074
285 21.2 21.4 21.47 1116
290 19.1 19.3 19.1 13921
295 17.15 17.35 17.48 573
300 15.35 15.55 15.55 21398
305 13.7 13.9 14.05 2028
310 12.2 12.4 12.25 3619
315 10.8 11 11.6 1632
320 9.6 9.8 10.3 9741
325 8.5 8.7 8.75 1820
330 7.5 7.7 8.05 2682
335 6.65 6.8 7.18 459
340 5.85 6 6.15 1828
345 5.15 5.35 5.04 197
350 4.55 4.7 4.72 7615
360 3.55 3.7 3.68 2625
370 2.79 2.87 3.1 3936
380 2.18 2.27 2.21 1863
390 1.72 1.81 1.54 507
400 1.36 1.45 1.46 1088
410 1.1 1.16 1.04 574
420 0.88 0.96 0.81 660
430 0.7 0.8 0.78 371
440 0.58 0.66 0.59 129
450 0.48 0.55 0.52 1591
460 0.39 0.47 0.4 38
470 0.29 0.42 0.35 45
480 0.24 0.35 0.25 190
490 0.2 0.31 0.29 49
500 0.18 0.3 0.26 353
510 0.13 0.43 0.18 46
520 0.11 0.21 0.16 337
530 0.11 0.19 0.14 1315

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.43 0.01 105
10 0 0.24 0.01 1097
15 0 0.83 0.01 629
20 0.01 0.24 0.01 2871
25 0 0.24 0.03 597
30 0 0.64 0.04 1174
35 0.01 0.25 0.03 1401
40 0 0.25 0.03 315
45 0.01 0.46 0.03 673
50 0.03 0.05 0.05 4836
60 0.05 0.06 0.07 1617
70 0.08 0.12 0.11 272
80 0.15 0.18 0.16 3461
85 0.16 0.21 0.21 237
90 0.22 0.26 0.27 1654
95 0.26 0.31 0.3 2543
100 0.31 0.36 0.32 2013
105 0.37 0.43 0.37 2778
110 0.44 0.5 0.43 1518
115 0.51 0.55 0.5 1425
120 0.61 0.68 0.68 1574
125 0.71 0.79 0.77 3283
130 0.83 0.9 0.8 1166
135 0.98 1.05 0.95 1518
140 1.14 1.21 1.16 1329
145 1.31 1.4 1.29 1071
150 1.52 1.6 1.45 2039
155 1.75 1.83 1.73 788
160 2 2.1 2.06 3172
165 2.3 2.39 2.35 1519
170 2.63 2.73 2.5 2606
175 3 3.1 2.94 1795
180 3.4 3.55 3.26 3200
185 3.85 4 3.69 1627
190 4.4 4.5 4.42 2560
195 4.95 5.1 4.88 1937
200 5.6 5.75 5.6 11681
205 6.25 6.45 6.12 380
210 7.1 7.25 7.2 2687
215 7.95 8.15 7.82 483
220 8.95 9.15 9 9676
225 10.05 10.2 9.7 1411
230 11.2 11.35 11.14 4977
235 12.45 12.65 12.5 405
240 13.85 14.05 13.52 8587
245 15.35 15.55 15.25 839
250 16.95 17.2 16.35 3507
255 18.75 19 18.65 1334
260 20.65 20.9 20.7 5499
265 22.7 23 22.85 1135
270 24.95 25.2 25 2895
275 27.35 27.6 27.1 727
280 29.9 30.15 29.88 2476
285 32.2 33.3 35.37 149
290 35.55 35.8 38.45 972
295 38.5 40.3 40.55 32
300 40.95 43.15 42.7 5199
305 44.5 46.7 45.97 16
310 48.1 49.95 49.67 69
315 51.8 54.2 49.67 3
320 55.15 58.25 54 75
325 59.9 62.05 59.37 2
330 63.55 66.55 57 109
335 68.95 71.6 0 0
340 72.55 75.55 75.86 1
345 77.25 80.85 69.2 1
350 82.05 85.65 83.58 21
360 91.7 95.6 86.05 0
370 102 105.6 90.5 0
380 112.05 115.6 101.61 0
390 122.05 125.6 110.85 0
400 132.05 135.5 115.05 0
410 142.05 145.6 140.2 0
420 151.95 155.6 0 0
430 161.7 165.6 0 0
440 172 175.6 0 0
450 182 185.6 176.02 0
460 192 195.6 185.84 0
470 201.7 205.6 0 0
480 211.7 215.6 0 0
490 221.7 225.6 0 0
500 231.65 235.6 0 0
510 241.75 245.6 0 0
520 252 255.6 0 0
530 261.75 265.6 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 259.5 263.15 261.71 47
10 254.9 258.2 256.59 42
15 249.6 253.25 251.64 10
20 244.7 248.4 245.64 10
25 239.9 243.6 172.1 5
30 235.05 238.7 192.4 4
35 230.25 234 0 5
40 225.4 229.05 231.83 39
45 220.6 224.25 213.4 2
50 215.85 219.45 212.5 178
60 206.15 209.8 213.71 124
70 196.6 200.1 199.24 140
80 186.9 190.8 183.4 329
85 182.1 185.7 174.79 107
90 177.35 180.9 177.96 395
95 172.55 176.15 181.25 24
100 167.8 171.5 171.15 533
105 163 166 169 73
110 158.3 161.85 167.25 251
115 153.5 157.1 163.38 98
120 149.45 152.45 151.05 552
125 144.75 147.75 146.05 279
130 140.05 143 131.63 427
135 134.85 138.3 130.9 1573
140 130.7 133.75 137.55 1563
145 126.5 129.05 125.75 6398
150 122 124.45 123.3 1735
155 117.3 119.8 112.55 157
160 112.95 114.9 114 685
165 108.15 110.55 106.61 324
170 103.8 105.15 104.85 1268
175 99.4 100.55 101.29 1521
180 95 96.25 93.23 968
185 90.7 92.25 87 803
190 86.45 87.6 88.17 1132
195 82.35 83.25 83.65 734
200 78.2 79.05 78.94 14122
210 70.15 70.85 70.9 2356
220 62.35 63.05 63.11 7441
230 54.9 55.6 55.65 9707
240 47.85 48.6 48.45 8472
250 41.3 42 41.92 11412
260 35.3 35.95 36.02 14967
270 29.95 30.2 30 10964
280 24.95 25.15 25.24 31430
290 20.55 20.75 20.52 6470
300 16.7 16.95 16.92 36979
310 13.45 13.7 13.5 12875
320 10.75 10.95 11 23826
330 8.55 8.75 8.81 14794
340 6.75 6.95 6.95 2989
350 5.35 5.5 5.47 16656
360 4.2 4.4 4.35 3271
370 3.35 3.5 3.46 3016
380 2.67 2.75 2.81 1480
390 2.13 2.2 2.04 1350
400 1.7 1.77 1.76 3879
410 1.37 1.44 1.53 1384
420 1.11 1.18 1.03 1891
430 0.91 0.97 0.96 1187
440 0.76 0.81 0.79 1166
450 0.61 0.64 0.66 16336
460 0.5 0.59 0.47 94
470 0.41 0.5 0.46 160
480 0.35 0.42 0.36 7136
490 0.3 0.35 0.35 591
500 0.25 0.3 0.28 1159
510 0.19 0.28 0.23 82
520 0.16 0.25 0.21 316
530 0.16 0.21 0.15 3351
540 0.14 0.2 0.16 417
550 0.11 0.18 0.12 4656

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.24 0.02 143
15 0 0.24 0.02 83
20 0 0.24 0.02 3437
25 0 0.24 0.03 2620
30 0 0.25 0.03 46
35 0 1.45 0.06 122
40 0.01 0.26 0.02 1018
45 0.01 0.27 0.05 86
50 0.05 0.5 0.05 2900
60 0.08 0.15 0.09 889
70 0.11 0.17 0.12 170
80 0.18 0.23 0.23 742
85 0.19 0.25 0.2 338
90 0.26 0.29 0.27 1635
95 0.3 0.35 0.35 927
100 0.37 0.41 0.35 3713
105 0.43 0.49 0.52 2345
110 0.51 0.56 0.54 690
115 0.59 0.65 0.64 763
120 0.7 0.77 0.71 2941
125 0.82 0.89 0.83 843
130 0.95 1.03 0.96 3819
135 1.1 1.17 1.08 1576
140 1.28 1.36 1.27 2482
145 1.47 1.56 1.45 10668
150 1.7 1.78 1.72 4864
155 1.95 2.03 2.18 974
160 2.23 2.32 2.15 5345
165 2.55 2.64 2.82 4026
170 2.91 3 2.9 9330
175 3.3 3.4 3.31 3387
180 3.75 3.85 3.65 8745
185 4.25 4.35 4.27 5563
190 4.75 4.9 4.66 6623
195 5.4 5.55 5.31 4183
200 6.05 6.2 6.1 20657
210 7.65 7.8 7.67 13573
220 9.55 9.75 9.65 13278
230 11.85 12.05 11.85 11445
240 14.55 14.75 13.89 15839
250 17.75 18 17.1 12156
260 21.45 21.75 21.5 6400
270 25.75 26.05 25.8 5277
280 30.7 31 30.85 3298
290 36.3 36.6 35.95 1536
300 42.55 42.9 42.32 793
310 48.6 51.15 47.45 223
320 56.1 58.35 60.84 286
330 64.35 66.8 67.35 198
340 72.75 76.2 75.2 3
350 82.7 85.15 82.6 5
360 91.9 95.6 97.45 0
370 102 105.6 108.05 0
380 111.8 115.6 107.1 0
390 121.8 125.6 117.46 0
400 131.8 135.6 145.55 0
410 142.05 145.6 0 0
420 152.05 155.6 165 0
430 162.05 165.6 169.53 0
440 172 175.6 162.08 0
450 182 185.6 245.9 0
460 192 195.6 0 0
470 202 205.6 0 0
480 211.8 215.6 0 0
490 222 225.6 0 0
500 231.8 235.6 0 0
510 242 245.6 0 0
520 251.8 255.6 0 0
530 262 265.6 260.32 0
540 272 275.6 0 0
550 281.7 285.6 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 259.5 263.45 259.36 1
10 254.55 258.5 0 0
15 249.65 253.55 244.87 1
20 244.85 248.75 0 0
25 240.1 243.95 0 0
30 235.3 239.25 0 0
35 230.55 234.35 0 0
40 225.8 229.65 0 0
45 221.05 224.7 0 0
50 216.3 219.95 211.1 10
55 211.55 215.2 210.45 74
60 206.8 210.7 198.5 16
65 202.1 205.75 192.9 5
70 197.35 200.95 192.88 5
75 192.65 196.25 177.18 43
80 187.95 191.55 189 235
85 183.25 186.85 188.5 99
90 178.6 182.15 124.8 15
95 173.9 177.5 165.15 40
100 169.25 172.85 169.55 158
105 164.65 168.2 178 36
110 160 163.6 169.8 77
115 155.4 159 151.03 215
120 151.7 154.4 165.22 152
125 146.25 149.85 135 152
130 142.4 145.35 149 317
135 138.1 140.8 151.45 136
140 132.8 136.35 132 271
145 129.2 131.9 141.69 154
150 124.5 126.85 138.55 336
155 120.05 122.45 123.95 152
160 115.75 118.15 116.5 322
165 111.45 113.85 113.13 164
170 107.2 109.55 107.3 319
175 102.95 105.35 110.45 407
180 99.4 101.05 94.9 941
185 94.75 97.1 90.3 150
190 91.35 92.75 89.82 674
195 86.75 89.05 88.3 350
200 83.8 84.25 84.4 7301
210 76.25 76.6 76.6 3526
220 68.95 69.3 71.42 3974
230 62 62.35 61.32 3496
240 55.4 55.75 55.85 1392
250 49.2 49.55 51.26 2684
260 43.45 43.7 45.02 5680
270 38 38.35 38.4 4144
280 33.1 33.4 33.18 8162
290 28.6 28.9 29.1 2596
300 24.55 24.85 24.56 4992
310 21 21.25 22.3 1852
320 17.85 18.15 18.2 3265
330 15.1 15.4 16.2 3747
340 12.8 13 13 2057
350 10.75 11 10.95 3354
360 9 9.25 8.85 535
370 7.55 7.8 7.2 281
380 6.3 6.55 6.39 313
390 5.3 5.55 4.75 390
400 4.5 4.65 4.59 1089
410 3.7 3.95 3.65 362
420 3.15 3.4 3 353
430 2.67 2.84 2.65 554
440 2.25 2.42 2.51 305
450 1.96 2.06 2.15 1496
460 1.66 1.79 1.48 437
470 1.41 1.55 1.41 151
480 1.22 1.36 1.14 100
490 1.07 1.19 0.99 27
500 0.91 1.05 1.05 254
510 0.81 0.93 1.11 20
520 0.71 0.83 1.02 89
530 0.58 0.74 0.66 307
540 0.51 0.67 0.59 39
550 0.49 0.59 0.49 265

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 13
10 0 0.26 0.01 7
15 0 0.26 0.05 2
20 0 1.63 0.04 11
25 0 0.27 0.06 40
30 0.01 0.28 0.08 37
35 0.02 0.29 0.11 106
40 0.04 0.31 0 0
45 0.06 0.33 0.07 139
50 0.1 0.15 0.15 708
55 0.11 0.39 0.15 18
60 0.15 0.43 0.18 65
65 0.18 0.47 0.19 28
70 0.23 0.33 0.3 29
75 0.28 0.39 0.33 530
80 0.35 0.47 0.4 153
85 0.43 0.54 0.48 67
90 0.52 0.63 0.5 55
95 0.57 0.74 0.67 160
100 0.74 0.83 0.81 1335
105 0.86 0.98 0.91 431
110 1 1.12 1.08 76
115 1.17 1.3 1.23 48
120 1.28 1.48 1.24 455
125 1.56 1.64 1.57 592
130 1.77 1.92 1.9 402
135 2.04 2.17 2.27 464
140 2.31 2.45 2.28 170
145 2.62 2.76 2.71 254
150 2.97 3.1 3.21 3076
155 3.3 3.5 3.65 159
160 3.75 3.95 3.67 1346
165 4.2 4.4 4.3 1498
170 4.7 4.9 4.67 2023
175 5.3 5.5 5.8 882
180 5.9 6.1 5.85 2621
185 6.55 6.8 6.6 751
190 7.3 7.5 7.95 1104
195 8.1 8.35 8.1 4549
200 8.95 9.2 9.07 4172
210 10.95 11.2 10.9 1848
220 13.25 13.5 12.92 2196
230 15.85 16.15 15.95 2920
240 18.9 19.25 18.85 2709
250 22.4 22.7 22.35 3311
260 26.3 26.65 26.35 3343
270 30.7 31 29.7 1447
280 35.55 35.95 37.94 1016
290 40.5 41.85 41.83 384
300 45.95 48.35 47.95 188
310 52.05 55.4 53.85 180
320 59.1 62.7 65.5 54
330 68.05 68.55 73.6 41
340 74.75 77.85 70.45 32
350 83.1 86.75 75.1 50
360 92.15 96.1 91.35 15
370 101.75 105.65 94.5 0
380 111.7 115.6 119.35 0
390 121.75 125.6 119.3 0
400 131.7 135.6 125.05 0
410 141.7 145.6 143.1 0
420 151.75 155.6 152.95 0
430 161.7 165.6 167.8 0
440 171.7 175.6 0 0
450 181.7 185.6 171.94 0
460 191.7 195.6 186.3 0
470 201.7 205.6 0 0
480 211.7 215.6 203.65 0
490 221.8 225.6 0 0
500 231.75 235.6 0 0
510 241.65 245.6 0 0
520 251.7 255.6 0 0
530 261.65 265.6 0 0
540 271.7 275.6 0 0
550 281.7 285.6 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 259 264 259.42 1
10 254 259 250.59 2
15 249 254 231.29 25
20 244.5 249.5 0 0
25 239.5 244.5 0 0
30 235 240 233.95 6
35 230 235 0 0
40 225.5 230.5 228.65 3
45 221 226 224.28 16
50 216.5 221 215.52 933
55 211.5 216.5 225.9 331
60 207 212 221.03 341
65 202.5 207.5 210.3 157
70 198 203 212.18 183
75 193.5 198 190.18 131
80 188.5 193.5 184.12 415
85 184 189 185.56 436
90 179.5 184.5 176.06 119
95 175 180 185.75 85
100 170.5 175.5 165.79 382
105 166 171 163.81 128
110 162.45 166.5 172.15 214
115 157.7 161.6 164.1 386
120 153.6 157.5 160.44 248
125 149.55 153 143.75 459
130 144 148.5 146.82 362
135 139.5 144.5 150.15 104
140 135.5 140 130.75 501
145 132 136 126.51 592
150 127.35 131.4 131.5 721
155 122.5 127.5 117.9 139
160 119.5 123.5 118.7 410
165 114.55 119 118.9 360
170 110.95 115 113.58 568
175 107 111 109.88 383
180 103.5 107 98.58 937
185 99.4 103.5 95.25 1398
190 95.6 99.1 98.65 692
195 91.5 95.1 92.95 425
200 88.35 91.55 88.91 4303
205 85.05 88.2 81.92 1036
210 80.55 83.85 84.25 1020
215 78.15 79.8 77.04 982
220 74.8 76.95 76.67 1426
225 71.65 73.45 67.9 1921
230 66.5 71.5 64.65 1775
235 65.25 67.05 64.4 517
240 62 64.15 62.3 889
245 57.5 61.1 59.4 594
250 56.35 58.15 57.3 4400
255 53.2 55.8 53.55 634
260 50.55 52.1 51.6 2524
265 47 49.4 50.05 738
270 43.5 47.65 47 2746
275 42.55 44.4 44.03 512
280 41.2 41.6 42.35 2195
285 38.9 39.3 40.71 669
290 36.75 37.1 36.3 1764
295 34.65 36.8 33.6 329
300 32.6 33 33.11 6791
305 30.7 31.1 29.8 786
310 28.85 30.2 25.6 771
315 27.1 27.5 27.4 1206
320 25.5 25.85 26.16 623
325 23.9 24.35 26.33 411
330 22.4 22.8 22.95 481
335 21 21.4 21.4 1839
340 19.65 20.05 19.99 296
345 18.4 19.75 17 159
350 17.2 18.6 16.24 908
355 16.05 16.5 20.35 1807
360 15 15.45 14.55 438
365 14 15.4 13.65 231
370 13.1 13.5 12.5 217
375 12.25 12.6 10.75 237
380 10.6 11.8 10.95 422
385 10.65 11 8.95 136
390 9.95 10.3 10.7 221
395 9.3 9.6 10.05 389
400 8.65 9 8.65 4821
405 8.05 8.4 6.32 83
410 7.5 7.85 6.85 97
415 7 7.35 7.35 78
420 6.55 6.85 6.65 325
425 6.1 6.4 6.26 181
430 5.7 5.95 5.45 332
435 5.3 5.6 5.5 203
440 4.95 5.2 4.99 8403
450 4.35 4.6 4.42 210
460 3.8 4 3.9 34
470 3.3 3.55 3.25 115
480 2.9 3.15 2.85 33
490 2.54 2.75 1.72 33
500 2.26 2.45 2.44 584
510 2 2.15 2.07 66
520 1.81 1.95 1.56 24
530 1.56 1.75 0.01 302
540 1.4 1.53 1.4 49
550 1.25 1.42 1.35 392

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.27 0.01 32
10 0 0.28 0 0
15 0 0.28 0 0
20 0 0.3 0 0
25 0 0.31 0.05 10
30 0 0.08 0.07 41
35 0 0.36 0.07 65
40 0.1 0.16 0.15 1
45 0 0.44 0.17 1
50 0.21 0.28 0.26 600
55 0.22 0.35 0.27 37
60 0.28 0.42 0.35 122
65 0.36 0.5 0.43 488
70 0.45 0.7 0.5 196
75 0.36 0.72 0.63 86
80 0.66 1.01 0.79 270
85 0.72 1.34 0.93 76
90 0.75 1.3 1.07 66
95 1.12 1.26 1.23 30
100 1.29 1.45 1.36 1349
105 1.49 1.65 1.52 113
110 1.71 1.87 1.78 832
115 1.95 2.11 1.85 874
120 2.21 2.4 2.46 544
125 2.56 2.66 2.55 543
130 2.82 3.05 2.8 354
135 3.15 3.35 3.35 274
140 2.31 3.8 3.8 2464
145 3.95 4.2 4.2 238
150 4.45 4.65 4.7 1050
155 4.95 5.2 4.4 295
160 5.5 5.75 5.8 927
165 6.1 6.35 5.55 1039
170 6.75 7 7.55 835
175 7.45 7.75 6.65 1881
180 8.2 8.5 8.3 2967
185 9.05 9.35 9.34 938
190 9.9 10.2 10.3 1275
195 10.85 11.2 10.65 1550
200 11.95 12.25 11.89 5501
205 12.95 13.35 13.98 403
210 14.15 14.5 15 1175
215 15.4 15.75 15.29 936
220 16.75 17.1 16.6 851
225 18.15 18.5 15.7 867
230 19.65 20.05 19.67 1750
235 21.25 21.65 22.83 668
240 22.9 23.35 22.67 1785
245 24.7 25.1 24.42 457
250 26.55 27 26.33 3250
255 28.55 29 28.27 430
260 30.65 31.05 31.2 852
265 32.8 33.25 34.39 355
270 35.05 35.55 35.23 598
275 37.5 37.95 39.45 402
280 40 40.45 40.65 967
285 41.2 44.9 36.6 345
290 45.25 45.8 49.08 763
295 48.1 48.65 54.23 358
300 49 54 57.45 282
305 54.1 54.7 47.15 72
310 55.85 59.35 60.89 267
315 59.15 63.5 64.2 51
320 62.55 65.75 68.9 319
325 65 69.6 68.26 26
330 69.25 73.3 64.45 54
335 73.85 77.5 67.8 17
340 77.7 80.2 79.51 16
345 81.9 84.45 72.75 36
350 84.5 89.5 76.8 61
355 89 93.5 81.7 41
360 93 98 90.45 6
365 97.5 102.5 97.35 8
370 102 106.8 108.02 0
375 107 111.5 107.78 0
380 111.5 116.5 107.15 0
385 116.5 120.5 107.36 0
390 121.5 125.75 112.09 0
395 126 131 109.3 0
400 131.5 135.75 125.27 0
405 136 141 0 0
410 141 146 0 0
415 146 151 0 0
420 151.5 156 0 0
425 156.5 161 0 0
430 161.5 166 0 0
435 166.5 171 0 0
440 171.5 176 204.02 0
450 181.5 186 0 0
460 191.5 196 0 0
470 201 206 0 0
480 211 216 0 0
490 221 226 0 0
500 231 236 0 0
510 241 246 0 0
520 251 256 0 0
530 261 266 0 0
540 271 276 0 0
550 281 286 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 259 264 260.05 21
10 254 259 249.67 26
15 249 254 245.12 9
20 244.5 249.5 258.54 10
25 239.5 244.5 238.42 4
30 235 240 244.24 2
35 230.5 235.5 241.75 4
40 225.5 230.5 234 14
45 221 226 231.5 5
50 216.5 221.5 227.12 54
60 207.5 212.5 203.2 5
70 198 203 197.75 144
80 189 194 186 39
90 180 185 189.7 110
100 171 176 183.95 118
110 163 167 163 61
120 154 158 148.25 33
125 149 153.5 159.3 6
130 145.15 149.5 155.05 74
135 140.5 145 150.8 59
140 136 140.5 129.01 64
145 132 136.5 141.5 12
150 128.5 132.3 129.19 84
155 123.5 128 125.25 46
160 119.5 124 116.6 857
165 116 120 127.71 95
170 112.2 116 112.88 97
175 108.85 112 106.5 103
180 104.6 108 105.75 194
185 100 104 105.63 475
190 96.5 99.15 98.51 123
195 92.65 95.6 95.44 65
200 88.5 92.1 92.34 923
210 82.35 84.65 85 250
220 75.4 79 77.15 778
230 68.5 72.5 67.1 670
240 64.05 64.45 64.46 1937
250 58.2 58.6 58.6 2006
260 52.65 53.1 55 2826
270 46.45 47.9 48.8 2689
280 42.65 43 43 2567
290 38.15 38.55 39 1513
300 34 34.35 34.45 5094
310 30.2 30.6 30.1 852
320 26.8 27.2 26.85 2762
330 23.65 24.1 23.42 1162
340 20.85 21.25 19.94 2568
350 18.35 18.75 18.65 6084
360 16.1 18.5 14.6 1058
370 14.15 14.55 14.4 384
380 12.4 13.75 13.4 3565
390 10.85 11.2 10.97 574
400 9.5 9.85 9.66 1797
410 8.3 8.65 7.5 376
420 7.25 7.6 7.35 256
430 6.35 6.7 6.7 158
440 5.55 5.9 5.6 956
450 4.9 5.2 5.05 1651
460 4.25 4.55 4.15 74
470 3.75 4.05 3.65 310
480 3.3 3.6 3.25 87
490 2.91 3.2 2.97 142
500 2.59 2.81 2.79 621
510 2.29 2.5 2.45 893
520 2.02 2.26 2.08 742
530 1.83 1.99 1.91 2347

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 395
10 0 0.28 0.05 5
15 0 0.29 0.05 1
20 0 0.3 0.08 2
25 0 0.32 0.03 201
30 0.05 0.34 0.05 361
35 0 0.37 0.08 74
40 0 0.41 0.13 19
45 0.01 0.26 0.17 11
50 0.24 0.3 0.24 2242
60 0.31 0.44 0.43 65
70 0.55 0.63 0.6 22
80 0.71 0.87 0.72 30
90 1.02 1.18 1.09 27
100 1.39 1.53 1.42 199
110 1.8 1.98 1.84 24
120 2.33 2.51 2.45 204
125 2.61 2.81 2.68 17
130 2.94 3.15 3.01 71
135 2.86 3.55 3.49 114
140 3.7 3.95 3.9 200
145 2.83 4.4 4.5 51
150 4.6 4.9 4.8 249
155 5.15 5.4 5.25 58
160 5.7 6 6.1 392
165 6.35 6.6 6.45 413
170 7 7.3 7.05 1076
175 7.75 8.05 7.9 255
180 8.55 8.85 8.65 1712
185 9.35 9.7 10.15 259
190 10.35 10.6 10.1 911
195 11.3 11.6 11.63 609
200 12.35 12.65 12.6 1629
210 14.65 15 15.13 882
220 17.3 17.65 16.9 4774
230 20.3 20.6 20.1 850
240 23.55 23.95 24.97 1050
250 27.25 27.65 26.92 3231
260 31.3 31.75 33 1397
270 35.8 36.25 35.1 562
280 40.6 41.15 41 1395
290 43.5 48.5 48.95 286
300 51.7 52.25 50.95 878
310 56.45 59.9 61.4 191
320 63.05 67.15 68.32 46
330 70.1 73.75 75.72 97
340 77.6 81.25 83.55 64
350 85.5 90 91.9 168
360 93.5 98.5 98.8 46
370 104.4 104.9 93 37
380 112 116.5 111.02 0
390 121.5 126 116.31 13
400 131.5 136 125.37 0
410 141.5 145.75 132.09 0
420 151.5 156 155.51 0
430 161.5 166 0 0
440 171.5 176 180.46 0
450 181 186 180.74 0
460 191 196 0 0
470 201 206 0 0
480 211 216 0 0
490 221 226 0 0
500 231 236 230.95 0
510 241 246 0 0
520 251 256 0 0
530 261 266 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 171.5 176.5 168.49 117
105 167 171.55 180.33 17
110 162.5 167.5 165.77 5
115 158.5 163 159.05 8
120 154 158.5 148.75 33
125 149.9 154.5 155.97 21
130 145.5 150 160 4
135 141.5 145.5 125.02 5
140 137 141.5 147.45 50
145 132.5 137.5 141.52 105
150 128.5 133 124.01 225
155 125 129 119.05 27
160 121 125 115.05 13
165 116.5 121 111.5 23
170 113 117 117.52 22
175 109 112.65 111.95 65
180 104.5 109.5 109.66 25
185 101.8 105.5 114.99 17
190 97 102 100.85 221
195 94.65 97.85 92.47 57
200 91.2 93.95 85.68 280
210 83.55 86.8 81.5 90
220 77.6 79.95 79.01 196
230 71.2 73.85 71.2 524
240 64.9 67.15 63.75 229
250 59.55 60.75 57.92 566
260 53 57 55.16 536
270 48.35 50.85 50 860
280 43.95 46 45 715
290 40.35 40.8 40.82 452
300 35.55 36.7 35.65 1640
310 32.4 33.9 30.13 611
320 28.95 30.35 29.3 214
330 25.5 27.15 25.6 389
340 22.9 23.4 22.7 562
350 20.3 21.35 19.37 913
360 17.95 19.4 16.5 223
370 15.85 17.25 16.35 266
380 14 14.4 14.88 89
390 12.35 12.75 16.06 60
400 10.85 11.25 10.45 156
410 9.55 9.95 10.4 61
420 8.45 8.8 8.1 72
430 7.4 7.8 8.17 48
440 6.55 6.9 6.25 42
450 5.8 6.15 5.5 139
460 5.1 5.4 5.13 52
470 4.5 4.85 4.7 227
480 3.95 4.3 4.13 26
490 3.55 3.8 3.4 17
500 3.15 3.45 3.2 119
510 2.79 3.1 2.95 23
520 2.49 2.75 2.33 26
530 2.22 2.48 2.21 56
540 1.99 2.23 2.02 106
550 1.79 2.03 1.93 1523

Puts

Strike Bid Ask Last Price Open Interest
100 1.3 1.85 1.61 235
105 1.28 2.25 1.94 31
110 1.53 2.13 2.22 10
115 2 2.58 2.33 29
120 1.5 2.88 2.55 108
125 1.82 5.5 2.82 13
130 2.83 4.4 3.51 116
135 3.55 3.85 3.78 125
140 3 4.3 3.48 208
145 4.45 4.75 4.72 16
150 4.95 5.3 5.1 193
155 5.55 5.85 5.82 53
160 6.15 6.45 6.62 22
165 4.5 9.05 7.13 69
170 7.5 7.85 7.86 37
175 8.3 8.6 8.7 160
180 9.1 9.45 9.25 42
185 10 10.35 8.6 88
190 10.95 11.3 11.04 203
195 11.95 12.3 13.65 113
200 13.05 13.4 13.19 1649
210 15.4 15.8 15.3 316
220 18.1 18.5 18.13 288
230 21.1 21.55 23.85 170
240 24.5 24.9 24.45 293
250 28.2 28.65 28.52 147
260 32.35 32.8 33.35 251
270 36.85 37.3 37.45 246
280 41.75 42.25 42.17 127
290 45.65 47.6 50.54 43
300 51.4 54.9 56.55 1112
310 57.1 61.5 54.64 47
320 63.75 67.75 69.95 79
330 70.5 74.75 77.6 11
340 78.8 82.2 74.62 4
350 85.5 89.65 81.7 208
360 95 98 94 11
370 103.2 107 102.7 1
380 112.2 116 111.82 2
390 121.5 125.6 0 0
400 131 136 126.65 0
410 141.5 146 0 0
420 151.5 156 0 0
430 161 166 0 0
440 171 176 0 0
450 181 186 0 0
460 191 196 0 0
470 201 206 0 0
480 211 216 0 0
490 221 226 209.65 0
500 231 236 0 0
510 241 246 0 0
520 251 256 0 0
530 261 266 0 0
540 271 276 0 0
550 281 286 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 259 264 261.78 5
10 254 259 249.55 0
15 249 254 0 0
20 244.5 249.5 0 0
25 240 245 0 1
30 235.5 240.5 0 0
35 231 236 221.31 1
40 226.5 231.5 224.04 4
45 222 227 0 0
50 217.5 222.5 229.08 496
60 208.5 213.5 213.58 76
70 200 205 196.5 66
80 191.5 196 196.5 103
90 182.5 187.5 173.73 9
100 174.2 179 176 106
110 165.5 170.5 168.51 9
120 157.9 162 153.01 36
125 153.5 158 148 68
130 149 154 142 12
135 145 150 149.4 17
140 141 146 137.55 26
145 137 141.95 139.99 21
150 133.5 137.8 136.13 76
155 129.5 134 129.8 47
160 125.5 129.95 130.84 115
165 122 126.5 121.15 107
170 118 122.4 131.5 22
175 114.5 119 117.25 36
180 111.5 115.5 115.5 232
185 107 112 106 30
190 104.5 107.8 105.9 346
195 101 105 101.81 1774
200 98 101.5 101.75 460
210 91.05 95 92 322
220 85.25 87.85 89 462
230 78.6 81.8 79.89 579
240 72.8 76.05 74.02 1079
250 66.5 70.25 69.86 1715
260 61.95 66 64.28 764
270 57.3 59.8 59.67 651
280 52.55 55.9 51.1 904
290 47.5 52 51.35 537
300 45.3 46.1 46.6 1508
310 41.45 42.4 42.95 653
320 37.85 38.85 38.58 973
330 34.5 35.5 35 275
340 31.4 32.3 32.05 166
350 28.55 29.45 29.37 871
360 25.95 26.9 26.7 296
370 23.5 24.45 21.9 185
380 21.3 22.25 20.39 173
390 19.25 20.2 18.39 39
400 17.5 18.35 18 396
410 15.8 16.7 14.8 89
420 14.25 15.15 13.4 23
430 12.9 13.75 12.15 75
440 11.65 12.55 12.75 105
450 10.6 11.4 10.2 34
460 9.6 10.4 8.95 29
470 8.65 9.4 9.55 133
480 7.8 8.6 7.28 74
490 7.1 7.85 6.8 37
500 6.45 7.2 7.1 392
510 5.85 6.6 6 231
520 5.3 6 6 559

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.02 102
10 0 0.16 0.03 1
15 0 0.17 0 0
20 0 0.19 0.08 12
25 0 0.21 0.11 5
30 0 0.24 0.07 72
35 0 0.28 0.12 166
40 0.04 0.33 0.17 1068
45 0.15 0.4 0.21 23
50 0.33 0.45 0.32 138
60 0.4 0.7 0.57 261
70 0.67 1 0.95 19
80 1.02 1.41 1.21 108
90 1.45 1.89 1.83 39
100 1.98 2.46 2.19 56
110 2.64 3.15 3.05 326
120 3.4 3.9 3.8 40
125 3.8 6.3 3.7 11
130 4.25 4.85 4.54 42
135 4.8 5.25 5 138
140 5.3 5.9 5.59 115
145 5.85 6.4 6.2 104
150 6.55 7.15 6.7 156
155 7.25 7.85 7.71 415
160 8 8.5 8.11 196
165 8.75 9.35 8.75 460
170 9.55 10.15 9.58 580
175 10.45 11.15 11.16 192
180 11.4 12.15 11.86 394
185 12.4 13.2 13.02 327
190 13.45 14.2 13.81 851
195 14.6 15.45 15.4 236
200 15.85 16.2 16.2 1025
210 18.55 19.2 18.51 939
220 21.35 22.2 21.47 329
230 24.6 25.45 24.4 217
240 28.1 29 27.98 744
250 32.05 32.8 32.35 771
260 36.25 37.15 37.21 735
270 40.75 41.7 41.35 147
280 45.6 46.55 45.56 126
290 50.85 51.9 54.6 86
300 55.1 58.9 60.55 140
310 61.05 65 62.91 15
320 67.45 71.6 69.33 23
330 73.5 76.65 70.21 39
340 82.7 83.75 76.92 76
350 90.2 91.25 81.2 34
360 96 101 92.91 11
370 104.5 109 98.95 3
380 113 117.65 119.35 5
390 122 127 128.5 0
400 131.5 136.5 143.06 0
410 141 146 0 0
420 151 156 0 0
430 161 166 0 0
440 171 176 0 0
450 181 186 0 0
460 191 196 0 0
470 201 206 0 0
480 211 216 0 0
490 221 226 0 0
500 231 236 0 0
510 241 246 0 0
520 251 256 244.91 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



Option Chain Analysis

Options Pricing Models


SEARCH
Recent News

Portfolio Diversification

Sector Rotation

Covered Calls