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: 2026-02-18

Calls

Strike Bid Ask Last Price Open Interest
190 71.9 75.35 73.68 0
195 66.9 70.35 70.34 1
200 61.9 65.4 65.4 1
205 56.95 60.35 0 0
210 51.9 55.35 46.39 1
215 46.9 50.4 50.35 1
220 42.55 45.4 45.4 0
225 37.55 40.4 34.91 25
230 31.95 35.35 28.75 19
235 26.9 30.35 24 1
237.5 25.1 27.75 28.28 10
240 22 25.35 23.55 4
242.5 20.55 22.05 16.95 3
245 17.95 20.1 18.3 66
247.5 15.5 17.45 17.96 60
250 13.1 14.75 13.84 150
252.5 10.6 12.1 11.49 195
255 8.4 9.75 8.8 687
257.5 6.35 7 6.4 1435
260 4.4 4.65 4.5 4024
262.5 2.56 2.67 2.65 5932
265 1.22 1.28 1.32 6806
267.5 0.46 0.49 0.48 6448
270 0.16 0.18 0.17 4720
272.5 0.07 0.08 0.08 2558
275 0.03 0.04 0.04 4539
277.5 0.01 0.02 0.01 2510
280 0.01 0.02 0.02 4393
282.5 0.01 0.02 0.01 1470
285 0 0.01 0.01 1365
287.5 0 0.01 0.01 753
290 0 0.01 0.01 1077
292.5 0 0.01 0.01 178
295 0 0.01 0.01 341
297.5 0 0.01 0.03 45
300 0 0.01 0.01 1963
302.5 0 0.01 0.03 36
305 0 0.01 0.01 149
310 0 0.01 0.01 58
315 0 0.27 0.3 4
320 0 0.01 0.02 11
325 0 0.27 0 0
330 0 0.27 0 0
335 0 0.01 0.01 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.01 0.01 119
195 0 0.01 0.03 90
200 0 0.01 0.02 68
205 0 0.01 0.01 77
210 0 0.01 0.02 1409
215 0 0.01 0.01 126
220 0 0.01 0.01 3333
225 0 0.01 0.01 59
230 0 0.04 0.01 434
235 0.01 0.03 0.01 689
237.5 0.01 0.03 0.03 172
240 0.02 0.03 0.03 915
242.5 0.03 0.04 0.03 436
245 0.04 0.06 0.05 1356
247.5 0.06 0.07 0.07 970
250 0.07 0.09 0.09 11722
252.5 0.11 0.13 0.13 1248
255 0.17 0.19 0.18 2783
257.5 0.3 0.32 0.3 1977
260 0.61 0.63 0.62 2615
262.5 1.22 1.26 1.23 1203
265 2.34 2.47 2.34 1247
267.5 4 4.2 4.15 1468
270 6.05 6.6 7.1 1919
272.5 7.9 9.35 8.35 856
275 10.35 11.7 12 804
277.5 12.65 14.8 13.49 2
280 14.9 17.4 14.72 4
282.5 17.05 20.1 21.97 0
285 19.65 22.6 22.65 0
287.5 22.1 25.6 25.73 0
290 24.75 27.5 27 0
292.5 27.1 30.1 0 0
295 29.65 32.6 0 0
297.5 32.05 35.1 37.18 0
300 34.75 37.5 0 0
302.5 37.1 40.1 0 0
305 39.65 42.6 0 0
310 44.75 47.5 0 0
315 49.7 52.6 0 0
320 54.75 57.5 0 0
325 59.7 62.6 0 0
330 64.75 67.5 0 0
335 69.7 72.6 58.5 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 161.9 165.35 180 19
105 156.9 160.4 170.75 0
110 151.9 155.4 148.48 6
115 146.95 150.35 131.82 0
120 141.95 145.4 157.4 1
125 136.95 140.4 130.2 6
130 131.95 135.35 129.62 1
135 126.95 130.35 126.56 1
140 121.95 125.35 133.65 0
145 116.95 120.35 115.02 1
150 111.95 115.65 109.08 58
155 106.95 110.35 114.84 0
160 102.8 105.05 105.83 124
165 96.95 100.35 113.92 11
170 91.95 95.5 89 2
175 86.95 90.5 102.24 52
180 81.95 85.45 80.79 125
185 77.1 80.45 73.52 183
190 72.05 75.45 71.35 181
195 67.9 69.95 70.2 390
200 63.15 64.95 64 1428
205 57.95 60.2 57.25 665
210 53.1 54.7 54.18 1302
215 48.05 49.55 50.5 1263
220 43.1 44.45 43.8 6979
225 38.2 39.7 38.88 3628
230 33.45 34.7 33.8 7061
232.5 30.45 32.55 25.8 76
235 28.5 30.05 29.41 2759
237.5 24.7 27.6 27.15 161
240 23.25 25.05 24.54 5226
242.5 20.8 22.5 20 2175
245 18.7 19.8 18.29 7817
247.5 16.05 17.45 17.01 1760
250 13.95 14.7 14.3 8132
252.5 11.65 12.35 11.7 2496
255 9.25 9.95 9.8 19720
257.5 7.4 7.65 7 4306
260 5.5 5.7 5.63 26384
262.5 3.8 3.95 3.8 5428
265 2.46 2.54 2.55 23224
267.5 1.46 1.5 1.51 3397
270 0.78 0.82 0.8 28617
272.5 0.4 0.42 0.41 5304
275 0.19 0.21 0.19 31627
277.5 0.09 0.11 0.1 4755
280 0.04 0.06 0.06 27625
282.5 0.02 0.04 0.03 3559
285 0.01 0.03 0.02 26721
287.5 0.01 0.02 0.01 2518
290 0 0.02 0.02 47000
292.5 0 0.01 0.01 1137
295 0 0.01 0.01 9577
297.5 0 0.01 0.01 285
300 0 0.01 0.01 28811
302.5 0 0.01 0.01 357
305 0 0.01 0.02 7069
310 0 0.01 0.01 64580
315 0 0.01 0.01 2213
320 0 0.01 0.01 11410
325 0 0.01 0.01 1575
330 0 0.01 0.01 3926
335 0 0.01 0.02 474
340 0 0.01 0.01 2459
345 0 0.01 0.01 263
350 0 0.01 0.01 2170
355 0 0.01 0.02 62
360 0 0.01 0.01 1187
365 0 0.01 0.01 105
370 0 0.01 0.03 9377
375 0 0.01 0.01 4
380 0 0.01 0.01 1046
390 0 0.01 0.01 1103
400 0 0.01 0.01 6936
410 0 0.01 0.01 287
420 0 0.01 0.01 173
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2464

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 909
105 0 0.01 0.01 417
110 0 0.01 0.01 181
115 0 0.05 0.01 61
120 0 0.05 0.02 166
125 0 0.32 0.01 1037
130 0 0.03 0.01 638
135 0 0.22 0.01 1409
140 0 0.02 0.01 2585
145 0 0.01 0.02 1876
150 0 0.02 0.02 719
155 0 0.01 0.01 629
160 0 0.02 0.01 4175
165 0 0.02 0.01 1822
170 0 0.01 0.01 1560
175 0 0.01 0.01 3219
180 0 0.01 0.01 6997
185 0 0.03 0.01 6260
190 0.01 0.02 0.01 3744
195 0.01 0.03 0.02 2310
200 0.01 0.03 0.02 7337
205 0.01 0.06 0.04 5465
210 0.01 0.03 0.01 7344
215 0.01 0.06 0.01 5027
220 0.02 0.04 0.03 20973
225 0.02 0.05 0.04 18145
230 0.04 0.06 0.06 17662
232.5 0.05 0.07 0.06 1260
235 0.06 0.07 0.07 7672
237.5 0.07 0.09 0.07 4160
240 0.09 0.11 0.1 11011
242.5 0.12 0.14 0.13 3191
245 0.16 0.17 0.17 25963
247.5 0.22 0.24 0.22 1459
250 0.31 0.33 0.34 17289
252.5 0.46 0.48 0.49 3420
255 0.69 0.72 0.72 10757
257.5 1.05 1.08 1.05 2689
260 1.59 1.64 1.59 8683
262.5 2.37 2.47 2.5 2731
265 3.45 3.6 3.45 8989
267.5 4.9 5.15 5.45 3024
270 6.45 7.2 7.5 8866
272.5 8.6 9.35 8.68 3065
275 10.75 11.7 11.51 14876
277.5 13 14.25 16.85 2591
280 15.45 16.75 14.25 2029
282.5 17.7 19.55 23.45 0
285 20.35 21.85 20.9 781
287.5 22.15 25.1 26.01 0
290 25.4 26.75 26.65 65
292.5 27.15 30 29.35 0
295 29.65 32.5 34.55 3
297.5 32.15 35.1 21.1 0
300 35.4 36.8 35.93 219
302.5 37.15 40 42 0
305 39.65 42.5 42.43 1
310 44.75 47.4 53.85 0
315 49.65 52.5 57.7 0
320 54.75 57.55 41.68 0
325 59.65 62.5 48.72 0
330 65.35 66.8 66.17 6
335 69.65 72.55 80.72 0
340 74.75 77.4 85.35 0
345 79.65 82.5 0 0
350 84.75 87.55 103.8 0
355 89.65 92.6 0 0
360 94.75 97.55 0 0
365 99.65 102.6 0 0
370 104.75 107.55 0 0
375 109.65 112.6 0 0
380 114.75 117.4 0 0
390 124.75 127.55 0 0
400 134.75 137.45 0 0
410 144.75 147.55 0 0
420 154.75 157.55 0 0
430 164.75 167.55 0 0
440 174.75 177.4 0 0
450 184.75 187.55 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 52.15 55.55 0 0
215 47.15 50.5 0 0
220 42.15 45.45 42.38 4
225 37.2 40.5 34.71 8
230 32.2 35.05 30.94 6
235 27.25 30.3 27.19 8
240 22.4 25.35 20.3 31
245 17.7 19.85 15 30
247.5 16.05 17.5 18.75 16
250 13.9 15.05 16.06 32
252.5 11.7 12.65 10.25 68
255 9.8 10.3 9.45 151
257.5 7.85 8.1 8 89
260 5.95 6.2 6 632
262.5 4.3 4.5 4.42 954
265 2.96 3.1 2.95 629
267.5 1.91 1.98 1.97 773
270 1.14 1.21 1.14 1215
272.5 0.65 0.7 0.7 995
275 0.36 0.4 0.38 1524
277.5 0.2 0.23 0.19 254
280 0.11 0.13 0.12 710
282.5 0.06 0.09 0.07 162
285 0.04 0.06 0.04 328
287.5 0 0.04 0.04 275
290 0.01 0.03 0.02 716
292.5 0 0.07 0.03 134
295 0 0.02 0.02 247
297.5 0 0.18 0.03 168
300 0.01 0.03 0.02 444
305 0 0.45 0.01 2
310 0 0.12 0.04 1
315 0 0.45 0.02 11
320 0 0.45 0.02 2
325 0 0.15 0.01 0
330 0 0.45 0 0
335 0 0.45 0 0
340 0 0.45 0 0
345 0 0.45 0 0
350 0 0.45 0 0
355 0 0.01 0.01 2

Puts

Strike Bid Ask Last Price Open Interest
210 0 0.27 0.03 7
215 0.01 0.09 0.02 31
220 0.02 0.06 0.05 66
225 0.03 0.07 0.03 45
230 0.06 0.09 0.06 20
235 0.11 0.13 0.11 91
240 0.17 0.2 0.18 111
245 0.28 0.3 0.3 156
247.5 0.37 0.41 0.39 1405
250 0.5 0.54 0.51 323
252.5 0.7 0.76 0.8 130
255 0.99 1.05 1.05 434
257.5 1.42 1.49 1.48 447
260 2.02 2.11 2.06 482
262.5 2.85 2.96 2.92 384
265 3.9 4.05 4.33 391
267.5 5.35 5.55 5.2 160
270 7.05 7.3 7.18 109
272.5 8.35 10.1 8.24 207
275 10.85 12.15 10.81 261
277.5 12.3 15.1 15.5 46
280 15.5 17.5 20.7 44
282.5 17.2 20.3 7.95 15
285 19.65 22.75 16 0
287.5 22.15 25.4 8.6 0
290 24.65 27.65 22.9 0
292.5 27.15 30.6 25.4 0
295 29.6 32.8 0 0
297.5 32.15 35.4 0 0
300 34.65 37.8 0 0
305 39.55 43.1 0 0
310 44.65 48.1 0 0
315 49.6 53.15 0 0
320 54.55 57.7 0 0
325 59.55 63.1 0 0
330 64.55 67.8 0 0
335 69.6 73.1 0 0
340 74.6 77.8 0 0
345 79.55 83.1 0 0
350 84.55 87.7 0 0
355 89.6 93.2 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 57 60.5 60.15 8
210 52.3 55.5 54.23 7
215 47.05 50.55 0 0
220 42.35 45.75 0 0
225 37.2 40.7 40.9 5
230 32.45 35.85 29.79 4
235 27.35 31.05 25 0
240 22.8 25.8 0 0
242.5 20.55 23.4 18.37 1
245 18.2 20.95 0 0
247.5 16.05 18.2 14.02 1
250 13.85 15.85 11.68 0
252.5 11.75 13.9 9.75 1
255 10.15 11.25 11.7 95
257.5 8.2 9.15 8.27 40
260 6.55 7.2 6.1 191
262.5 5.1 5.55 5.55 70
265 3.85 4.15 3.82 154
267.5 2.6 2.94 2.5 91
270 1.72 2.04 1.9 236
272.5 1.07 1.38 1.38 87
275 0.68 0.85 0.73 128
277.5 0.38 0.56 0.43 50
280 0.22 0.38 0.27 599
282.5 0.11 0.22 0.18 41
285 0.06 0.17 0.1 79
287.5 0 0.14 0.1 22
290 0.04 0.08 0.06 159
292.5 0 0.1 0.78 1
295 0.02 0.07 0.04 28
297.5 0 0.08 0 0
300 0 0.06 0.02 33
305 0 0.07 1.12 1
310 0 0.08 1.07 1
315 0 0.08 0 0
320 0 0.08 0 0
325 0 0.08 0 0
330 0 0.08 0 0
335 0 0.08 0 0
340 0 0.08 0 0
345 0 0.08 0 0
350 0 0.02 0.01 12

Puts

Strike Bid Ask Last Price Open Interest
205 0 0.1 0.05 271
210 0 0.11 0.11 2
215 0 0.12 0.09 31
220 0 0.12 0.07 315
225 0.03 0.18 0.16 4
230 0.08 0.22 0.15 1
235 0.13 0.32 0.23 101
240 0.26 0.44 0.29 103
242.5 0.31 0.55 0.46 5
245 0.47 0.68 0.57 26
247.5 0.61 0.84 0.72 18
250 0.78 1 0.96 78
252.5 1.05 1.39 1.35 28
255 1.44 1.79 1.77 136
257.5 1.96 2.36 2.05 135
260 2.66 3.05 2.99 66
262.5 3.5 4 3.8 59
265 4.6 5 4.9 39
267.5 5.8 6.3 6.4 17
270 7.3 8.6 7.7 72
272.5 8.45 11.1 9.35 12
275 10.65 12.85 15.63 11
277.5 12.45 15.7 18.61 2
280 14.85 17.95 24.04 6
282.5 17.25 20.6 0 0
285 19.75 23.05 8.25 0
287.5 22.15 25.45 9.68 0
290 24.65 27.9 17.4 0
292.5 27.15 30.55 0 0
295 29.65 33.05 0 0
297.5 32.15 35.55 0 0
300 34.65 38.1 0 0
305 39.65 43.05 0 0
310 44.65 47.9 0 0
315 49.65 53.05 0 0
320 54.65 57.9 0 0
325 59.65 63.2 0 0
330 64.65 68.2 0 0
335 69.65 73.2 0 0
340 74.65 77.9 0 0
345 79.65 83.05 0 0
350 84.65 88.15 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 152.1 155.5 0 0
120 142.15 145.55 141.6 0
125 137.05 140.55 0 0
130 132.05 135.5 0 0
135 127.05 130.55 0 0
140 122.05 125.55 0 0
145 117.05 120.55 0 0
150 112.05 115.6 114.81 1
155 107.05 110.55 0 0
160 102.1 105.55 0 0
165 97.05 100.55 0 0
170 92.1 95.6 89.85 1
175 87.1 90.6 91 2
180 82.2 85.65 0 0
185 77.2 80.6 75.37 4
190 72.25 75.6 84.98 3
195 67.25 70.7 77.42 1
200 62.45 65.6 77.97 218
205 57.25 60.6 70.65 15
210 52.3 55.65 68.72 15
215 47.6 50.4 43.8 22
220 43.35 44.65 40.04 84
225 38.4 39.6 35.11 37
230 33.4 35.3 35.45 259
232.5 30.65 33.35 0 0
235 28.45 30.45 28.56 152
237.5 25.65 27.9 0 0
240 24.3 24.95 25.7 268
242.5 21.85 22.65 20.25 7
245 19.6 20.55 19.8 308
247.5 17.25 18 19.5 64
250 15.15 15.95 15.3 792
252.5 12.95 13.9 12.54 71
255 10.95 11.5 10.55 3353
257.5 9.15 9.6 9.25 338
260 7.3 7.8 7.57 13598
262.5 5.75 6.2 5.88 907
265 4.45 4.65 4.52 4419
267.5 3.3 3.45 3.3 1125
270 2.33 2.47 2.38 7005
272.5 1.62 1.72 1.46 1198
275 1.1 1.16 1.13 6865
277.5 0.71 0.77 0.74 1422
280 0.46 0.51 0.47 22839
282.5 0.3 0.34 0.28 548
285 0.2 0.22 0.21 4881
287.5 0.12 0.16 0.16 511
290 0.09 0.11 0.11 2602
292.5 0.06 0.07 0.06 193
295 0.04 0.06 0.05 5807
297.5 0.02 0.06 0.04 462
300 0.02 0.04 0.02 3014
302.5 0 0.04 0.03 525
305 0 0.04 0.05 1334
310 0 0.03 0.04 716
315 0 0.05 0.02 225
320 0 0.02 0.01 60
325 0 0.01 0.02 113
330 0 0.06 0.04 4
335 0 0.47 0.02 60
340 0 0.25 0.01 43
345 0 0.5 0 0
350 0 0.51 0.06 10
355 0 0.51 0 0
360 0 0.51 0.01 0
365 0 0.51 0 0
370 0 0.01 0 0
375 0 0.51 0 0
380 0 0.01 0.01 28
385 0 0.51 0.01 0
390 0 0.25 0.01 9
395 0 0.51 0 0
400 0 0.12 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.26 0.01 9001
120 0 0.25 0.01 2250
125 0 0.48 0 0
130 0 0.49 0 0
135 0 0.5 0.05 1
140 0 0.5 0.04 1
145 0 0.5 0.04 5
150 0 0.5 0.03 11
155 0 0.49 0.04 11
160 0 0.48 0.63 4
165 0 0.47 0.1 2
170 0.01 0.02 0.02 266
175 0.01 0.02 0.01 443
180 0.01 0.04 0.01 77
185 0 0.24 0.03 128
190 0.02 0.04 0.03 97
195 0.01 0.26 0.02 210
200 0.02 0.1 0.07 424
205 0.04 0.06 0.06 202
210 0.05 0.09 0.06 707
215 0.07 0.09 0.08 247
220 0.11 0.12 0.1 1025
225 0.14 0.17 0.15 525
230 0.21 0.24 0.23 2828
232.5 0.25 0.3 0.22 0
235 0.31 0.35 0.31 1789
237.5 0.37 0.44 0.4 0
240 0.47 0.51 0.54 2062
242.5 0.6 0.67 0.62 84
245 0.75 0.81 0.84 1743
247.5 0.97 1.05 0.99 221
250 1.23 1.32 1.31 3070
252.5 1.55 1.69 1.64 383
255 2.01 2.17 2.08 3374
257.5 2.52 2.75 2.59 584
260 3.3 3.5 3.4 2272
262.5 4.15 4.4 4.35 323
265 5.25 5.45 5.45 4506
267.5 6.4 7.1 6.71 358
270 7.9 8.6 8.3 1294
272.5 9.8 10.5 9.8 506
275 11.55 12.35 11.75 1332
277.5 13.6 14.6 12.6 706
280 15.9 16.9 16.5 652
282.5 18.25 19.85 22.54 61
285 20.6 22 21.8 183
287.5 22.8 25.1 12.8 0
290 25.5 27.5 29.7 0
292.5 27.15 30.15 30.45 0
295 29.65 32.65 22.31 0
297.5 32.15 35.15 0 0
300 35.15 37 37 0
302.5 37.15 40.45 27.15 0
305 39.65 42.65 40 0
310 44.65 47.55 54 7
315 49.65 52.75 58.51 0
320 54.65 57.55 0 0
325 59.65 62.65 0 0
330 64.65 67.95 0 0
335 69.65 72.65 0 0
340 74.65 77.55 0 0
345 79.65 82.95 0 0
350 84.65 87.9 0 0
355 89.65 93.05 0 0
360 94.65 97.95 0 0
365 99.65 103.05 0 0
370 104.65 107.9 0 0
375 109.65 113.05 0 0
380 114.65 117.95 0 0
385 119.65 123.05 0 0
390 124.6 127.95 0 0
395 129.65 132.6 140.27 0
400 134.65 137.55 145.25 1

Expiration: 2026-03-02

Calls

Strike Bid Ask Last Price Open Interest
190 72.1 75.65 73.25 0
195 67.15 70.55 0 0
200 62.2 65.8 0 0
205 57.2 60.75 0 0
210 52.2 55.7 0 0
215 47.2 50.7 0 0
220 42.25 46.05 0 0
225 37.35 41.1 0 0
230 32.4 36.1 0 0
235 27.55 31.4 0 0
240 22.75 26.4 24.18 0
245 18.1 21.65 0 0
250 13.6 17.55 17 0
255 10.2 12.8 10.45 0
260 5.8 8.05 7.43 0
265 4.55 5.7 4.55 0
270 1.04 2.79 2.49 0
275 1 2 1.2 0
280 0.5 0.78 0.58 0
285 0.24 0.3 0.25 0
290 0.11 0.16 0.12 0
295 0.05 0.1 0.09 0
300 0.01 0.07 0.05 0
305 0 0.05 0 0
310 0 0.04 0 0
315 0 0.04 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 0.01 0.06 0.05 0
195 0.01 0.07 0 0
200 0.02 0.08 0 0
205 0 0.09 0 0
210 0 0.11 0 0
215 0.08 0.13 0 0
220 0.12 0.17 0.19 0
225 0.17 0.22 0.27 0
230 0.25 0.3 0.27 0
235 0.36 0.42 0.38 0
240 0.57 0.63 0.52 0
245 0.73 1.2 0.8 0
250 1.38 1.5 1.57 0
255 2 2.9 2.37 0
260 3.05 3.7 3.65 0
265 4.1 7.1 6.15 0
270 7.4 9.7 8.2 0
275 10.25 14.2 11.64 0
280 14.8 18.55 18 0
285 19.7 23.25 0 0
290 24.65 28.1 0 0
295 29.65 33.15 0 0
300 34.6 38.2 0 0
305 39.6 43.2 0 0
310 44.65 48.2 0 0
315 49.65 53.2 0 0
320 54.65 58.2 0 0
325 59.65 63.15 0 0
330 64.6 68.15 0 0
335 69.65 73.2 0 0

Expiration: 2026-03-04

Calls

Strike Bid Ask Last Price Open Interest
190 72.2 75.65 0 0
195 67.2 70.85 0 0
200 62.2 65.7 0 0
205 57.25 60.75 0 0
210 52.25 55.95 0 0
215 47.3 50.95 0 0
220 42.4 46.15 0 0
225 37.4 41.3 0 0
230 32.65 36.2 30.02 0
235 27.75 31.4 0 0
240 23 26.5 0 0
245 18.4 22 15.8 0
250 14 17.7 16.97 0
255 10.55 13.2 11.35 0
260 7.25 9.6 8.4 0
265 3.4 6 5.37 0
270 2.43 3.3 3.1 0
275 0.38 1.7 1.7 0
280 0.75 1 0.79 0
285 0.34 0.59 0.51 0
290 0.16 0.22 0.21 0
295 0.1 0.33 0.14 0
300 0.03 0.07 0.06 0
305 0.01 0.07 0 0
310 0 0.05 0 0
315 0 0.04 0 0
320 0 0.04 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 0.02 0.08 0.05 0
195 0.02 0.09 0 0
200 0.04 0.1 0 0
205 0.06 0.12 0.11 0
210 0.09 0.14 0 0
215 0.12 0.18 0.2 0
220 0.17 0.23 0.18 0
225 0.24 0.3 0.24 0
230 0.35 0.41 0.5 0
235 0.5 0.57 0.59 0
240 0.57 0.98 0.66 0
245 0.99 1.46 1.18 0
250 1.7 1.81 1.79 0
255 2.3 3.35 2.37 0
260 3.5 4.2 4.38 0
265 5 7.35 5.55 0
270 7 10.35 8.95 0
275 10.45 14.4 11.76 0
280 15 18.7 0 0
285 19.85 23.3 0 0
290 24.65 28.2 0 0
295 29.65 33.2 0 0
300 34.65 38.2 0 0
305 39.6 43.2 0 0
310 44.65 48.2 0 0
315 49.65 53.2 0 0
320 54.6 58.2 0 0
325 59.6 63.2 0 0
330 64.6 68.2 0 0
335 69.6 73.15 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 152.1 155.55 146.3 2
120 142.15 145.6 0 0
125 137.15 140.6 131.06 1
130 132.15 135.55 0 0
135 127.15 130.65 120.91 1
140 122.3 125.6 0 0
145 117.2 120.65 115.27 2
150 112.2 115.6 99.02 1
155 107.2 110.65 0 0
160 102.35 105.7 0 0
165 97.35 100.65 99.65 1
170 92.35 95.8 0 0
175 87.25 90.7 83.69 2
180 82.4 85.8 84.8 1
185 77.4 80.7 75.55 1
190 72.45 75.8 74 1
195 68.05 69.95 70.45 0
200 62.5 65.6 62.9 32
205 57.55 60.6 56.88 1
210 52.55 55.45 51.97 37
215 47.65 50.7 50.65 5
220 43.55 45.5 46.2 33
225 37.9 40.9 32 10
230 33.35 35.65 32.05 42
232.5 31.55 33.25 33.88 0
235 29.55 30.5 31.39 91
237.5 27.05 28.15 28.72 0
240 24.85 25.75 26.25 90
242.5 22.5 23.3 0 0
245 20.35 21.25 22 125
247.5 18.05 19.1 16.9 0
250 15.9 17.1 15.99 511
252.5 13.8 15.05 14.75 0
255 12.15 12.75 11.75 858
257.5 10.2 11.05 11.15 0
260 8.65 9.2 8.6 1519
262.5 7.05 7.6 7.83 0
265 5.75 6.05 5.88 1645
267.5 4.5 4.8 4.85 0
270 3.5 3.7 3.55 3331
272.5 2.59 2.86 2.74 0
275 1.93 2.05 1.91 3775
277.5 1.36 1.5 1.29 0
280 0.99 1.07 1.04 6341
282.5 0.7 0.77 0.66 0
285 0.5 0.54 0.46 9742
290 0.24 0.28 0.26 3293
295 0.14 0.15 0.14 3810
300 0.08 0.1 0.09 4645
305 0.03 0.05 0.06 517
310 0.02 0.11 0.04 820
315 0 0.21 0.05 474
320 0 0.12 0.02 399
325 0.01 0.05 0.02 209
330 0.01 0.12 0.05 248
335 0 0.43 0.01 30
340 0 0.52 0.01 0
345 0 0.56 0 0
350 0 0.5 0.03 170
355 0 0.74 0 0
360 0 0.73 0.01 1
365 0 0.72 0 0
370 0 0.7 0 0
375 0 0.7 0 0
380 0 0.5 0 0
385 0 0.68 0 0
390 0 0.68 0 0
395 0 0.47 0 0
400 0 0.11 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.59 0.01 29
120 0.01 0.45 0.02 9
125 0.01 0.13 0.12 77
130 0 0.38 0.01 91
135 0.01 0.42 0.02 26
140 0 0.44 0.03 57
145 0.01 0.41 0.03 32
150 0 0.5 0.03 52
155 0.01 0.38 0.03 16
160 0 0.52 0.02 23
165 0 0.16 0.03 50
170 0.01 0.25 0.03 23
175 0.01 0.31 0.06 118
180 0.01 0.06 0.05 265
185 0.03 0.28 0.1 80
190 0.04 0.16 0.11 17
195 0.06 0.17 0.08 352
200 0.08 0.11 0.09 1031
205 0.1 0.13 0.11 109
210 0.14 0.17 0.14 388
215 0.19 0.21 0.21 238
220 0.25 0.28 0.28 647
225 0.34 0.36 0.31 674
230 0.46 0.53 0.43 411
232.5 0.51 0.63 0.53 0
235 0.65 0.71 0.58 1090
237.5 0.79 0.87 0.72 0
240 0.93 1.01 1.01 1073
242.5 1.14 1.24 1.11 0
245 1.35 1.46 1.45 3758
247.5 1.59 1.8 1.87 0
250 2.01 2.15 2.24 969
252.5 2.39 2.62 2.47 0
255 3 3.15 3.06 793
257.5 3.55 3.9 3.6 0
260 4.4 4.65 4.65 945
262.5 5.3 5.65 5.6 0
265 6.4 6.7 6.76 941
267.5 7.25 8.1 8.25 0
270 8.7 9.5 8.2 1304
272.5 10.35 11.2 11.1 0
275 12.15 12.95 12.25 757
277.5 14 15.05 14 0
280 16.2 17.1 15.4 178
282.5 18.6 19.45 0 0
285 20.75 22.5 20.1 48
290 25.25 27.6 25 7
295 29.65 32.75 31.4 0
300 34.65 37.7 39.37 0
305 39.65 42.8 39.5 0
310 44.65 47.7 54.05 0
315 49.65 52.8 0 0
320 54.65 57.65 0 0
325 59.65 62.8 0 0
330 64.65 67.7 0 0
335 69.65 72.8 0 0
340 74.65 77.65 0 0
345 79.65 82.8 0 0
350 84.65 87.7 0 0
355 89.65 92.8 0 0
360 94.65 97.7 0 0
365 99.65 102.8 0 0
370 104.65 107.7 0 0
375 109.65 112.8 0 0
380 114.65 117.7 0 0
385 119.65 122.8 0 0
390 124.65 127.7 0 0
395 129.65 132.8 0 0
400 134.65 137.7 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 152.2 155.65 0 0
120 142.25 145.7 0 0
125 137.25 140.75 0 0
130 132.25 135.7 0 0
135 127.3 130.75 0 0
140 122.3 125.8 0 0
145 117.35 120.75 0 0
150 112.45 115.75 0 0
155 107.45 110.9 0 0
160 102.4 105.85 0 0
165 97.4 100.9 0 0
170 92.55 95.95 90.15 1
175 87.55 90.9 0 0
180 82.55 85.95 0 0
185 77.6 80.9 0 0
190 72.65 75.9 69.87 0
195 68.2 70.55 0 0
200 62.75 65.7 61.55 7
205 57.85 61.1 52.19 1
210 53.05 56 47.2 11
215 48 51.25 45.55 4
220 43.15 45.95 37.53 4
225 39 40.7 38.4 4
230 34.8 35.8 37.55 28
235 30.05 31.1 30 6
240 25.5 26.55 22.75 73
245 21.1 21.85 23.2 57
250 16.8 17.6 18.12 201
255 12.9 13.9 13.6 340
260 9.75 10.25 10.1 555
265 6.9 7.2 7 1668
270 4.6 4.75 4.65 1245
275 2.76 2.93 2.83 3895
280 1.58 1.71 1.61 3149
285 0.87 0.95 0.84 1074
290 0.48 0.53 0.5 2168
295 0.27 0.31 0.32 3311
300 0.17 0.19 0.18 1901
305 0.1 0.13 0.1 518
310 0.07 0.09 0.09 264
315 0.05 0.06 0.06 835
320 0.02 0.17 0.05 204
325 0 0.37 0.06 122
330 0 0.64 0.06 9
335 0 0.1 0.03 2
340 0.01 0.09 0.09 32
345 0 0.64 0 0
350 0 0.63 0 0
355 0 0.62 0.03 1
360 0 0.61 0 0
365 0 0.6 0 0
370 0 0.59 0.02 1
375 0 0.59 0 0
380 0 0.58 0 0
385 0 0.8 0 0
390 0 0.77 0 0
395 0 0.88 0 0
400 0 0.06 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0.01 0.5 0.02 2
120 0.01 0.23 0.1 0
125 0 0.54 0 0
130 0 0.86 0 0
135 0 0.86 0 0
140 0 0.58 0 0
145 0.01 0.06 0.06 0
150 0 0.46 0.03 43
155 0 0.07 0.03 2
160 0.01 0.26 0.05 26
165 0.01 0.11 0.03 23
170 0.02 0.1 0.04 16
175 0.03 0.3 0.09 5
180 0.05 0.26 0.09 78
185 0.07 0.12 0.11 17
190 0.09 0.14 0.17 18
195 0.13 0.16 0.21 22
200 0.17 0.2 0.17 63
205 0.22 0.25 0.29 92
210 0.28 0.31 0.29 396
215 0.36 0.41 0.46 281
220 0.45 0.49 0.45 751
225 0.59 0.63 0.56 432
230 0.73 0.85 0.79 211
235 1.04 1.09 1.03 385
240 1.37 1.47 1.42 678
245 1.92 2.07 2.01 551
250 2.67 2.9 2.71 465
255 3.85 4 4.15 895
260 5.35 5.65 5.5 851
265 7.25 7.6 7.9 552
270 9.65 10.35 9.8 562
275 12.85 14.55 13.95 636
280 16.9 17.55 21.25 474
285 21.25 21.95 21.55 44
290 25.35 27.65 33.76 17
295 29.7 32.95 35 0
300 34.65 37.8 34.65 0
305 39.65 43.1 0 0
310 44.95 47.2 49.05 0
315 49.75 53 0 0
320 54.65 57.85 0 0
325 59.65 62.95 0 0
330 64.7 68 0 0
335 69.7 73 0 0
340 74.65 77.8 0 0
345 79.7 83 0 0
350 84.65 88.2 0 0
355 89.7 93.15 0 0
360 94.65 98 0 0
365 99.7 103.2 0 0
370 104.6 108.2 0 0
375 109.7 113.15 0 0
380 114.65 118.1 0 0
385 119.7 123.1 0 0
390 124.65 128.2 0 0
395 129.65 133.15 0 0
400 134.6 138 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 172.25 175.7 172.28 63
95 167.25 170.7 165.52 1
100 162.25 165.75 173.86 49
105 157.3 160.7 143.15 27
110 152.3 155.8 148.47 354
115 147.3 150.8 143.83 191
120 142.75 145.65 143.3 57
125 137.35 140.85 147.5 111
130 132.4 135.85 126.91 79
135 127.5 130.9 127.22 278
140 122.45 125.95 135.81 157
145 117.55 120.95 129.48 245
150 112.45 116 112.51 491
155 107.5 110.95 118.4 207
160 103 106 106.33 500
165 97.55 101.1 94.85 257
170 93.4 95.85 109.43 743
175 87.75 91.15 82.49 365
180 82.8 86.15 79.66 546
185 78.45 81 81.85 965
190 72.9 76.4 80 648
195 68.75 71.05 71.06 1577
200 63.85 65.75 64.8 6569
205 58.6 60.95 56.93 143
210 54.2 56.05 55.18 4349
215 49.35 50.85 50 1588
220 44.7 46.1 46.15 5078
225 39.75 41.3 41.55 494
230 35.45 36.25 35.22 5704
235 30.85 31.6 32.75 985
240 26.45 26.95 26.62 11085
245 22.15 22.6 21.92 2602
250 18.05 18.5 17.95 13771
255 14.35 14.65 14.42 4349
260 10.85 11.25 11.1 27335
265 7.95 8.2 8.1 7595
270 5.5 5.7 5.6 21970
275 3.6 3.75 3.65 13225
280 2.25 2.32 2.28 67611
285 1.33 1.4 1.31 35026
290 0.79 0.8 0.78 29255
295 0.47 0.5 0.47 11084
300 0.29 0.31 0.31 56719
305 0.19 0.21 0.19 16694
310 0.13 0.14 0.14 36156
315 0.09 0.1 0.09 2124
320 0.06 0.08 0.08 12114
325 0.05 0.08 0.06 971
330 0.03 0.05 0.04 3292
335 0.02 0.35 0.02 217
340 0.02 0.05 0.03 1803
345 0.01 0.05 0.04 418
350 0.01 0.07 0.03 4836
355 0.01 0.07 0.07 92
360 0 0.1 0.02 2862
370 0 0.02 0.01 16569
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0 0.03 0.01 2215
410 0 0.03 0.01 111
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1551

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.01 0.01 1669
95 0 0.46 0.04 260
100 0 0.03 0.02 859
105 0 0.23 0.02 536
110 0 0.48 0.03 511
115 0 0.35 0.03 497
120 0 0.08 0.03 728
125 0.01 0.22 0.02 1282
130 0.01 0.03 0.02 361
135 0.01 0.3 0.14 1009
140 0.02 0.04 0.03 1693
145 0.02 0.38 0.05 1252
150 0.03 0.09 0.03 2671
155 0.04 0.27 0.09 3187
160 0.05 0.13 0.06 5310
165 0.06 0.22 0.06 3962
170 0.08 0.14 0.12 9800
175 0.1 0.11 0.1 5843
180 0.13 0.14 0.13 5225
185 0.16 0.17 0.21 5114
190 0.2 0.21 0.2 6683
195 0.24 0.26 0.22 6274
200 0.3 0.31 0.31 10235
205 0.36 0.39 0.42 1459
210 0.44 0.48 0.45 13414
215 0.55 0.58 0.54 3466
220 0.68 0.71 0.72 17940
225 0.86 0.91 0.89 3931
230 1.1 1.15 1.18 14448
235 1.43 1.48 1.46 6528
240 1.89 1.97 1.94 18450
245 2.53 2.65 2.74 7622
250 3.4 3.55 3.55 21708
255 4.6 4.75 4.77 12584
260 6.15 6.4 6.32 19637
265 8.2 8.4 8.35 4308
270 10.55 11.25 11 14713
275 13.55 14.2 14.5 3182
280 17.25 18.05 17.42 4049
285 21.25 22.2 21.52 354
290 25.95 26.8 26.18 834
295 29.95 32.5 30.11 160
300 35.35 36.75 36.05 74
305 39.65 43.1 45.85 1
310 44.7 47.45 46.95 3
315 49.65 52.55 0 0
320 54.7 57.6 45.9 0
325 59.65 62.55 67.1 0
330 64.7 67.5 55.5 0
335 69.65 72.55 0 0
340 74.7 77.6 59.48 0
345 79.65 82.55 0 0
350 84.7 87.55 102.18 0
355 89.65 92.55 0 0
360 94.7 97.6 92.47 0
370 104.7 107.45 0 0
380 114.7 117.5 0 0
390 124.7 127.45 0 0
400 134.7 137.5 0 0
410 144.7 147.5 0 0
420 154.7 157.6 0 0
430 164.7 167.6 0 0
440 174.7 177.6 0 0
450 184.7 187.6 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 152.4 155.8 0 0
120 142.45 145.85 0 0
125 137.45 140.85 0 0
130 132.5 135.9 0 0
135 127.5 131 0 0
140 122.55 126 0 0
145 117.6 121.05 0 0
150 112.6 116.05 0 0
155 107.65 111.15 0 0
160 102.7 106.15 0 0
165 97.7 101.25 0 0
170 92.75 96.4 0 0
175 87.9 91.2 84.75 2
180 82.95 86.3 0 0
185 78.05 81.3 0 0
190 73.1 76.55 70.28 11
195 68.15 71.5 0 0
200 63.3 66.55 62 3
205 58.35 61.7 0 0
210 53.5 56.85 62.1 1
215 48.65 52.1 46.31 9
220 44.65 46.7 41.18 35
225 39.85 41.45 36.36 8
230 35.75 36.65 29.41 10
235 31.2 32.2 33.4 27
240 26.8 27.75 26.5 51
245 22.55 23.45 25 4
250 18.6 19.65 19.5 12
255 14.45 15.95 14.69 40
260 10.85 12.65 11.82 230
265 8.7 9.15 8.57 379
270 6.15 6.65 6.15 584
275 4.35 4.55 4.4 488
280 2.76 3.05 3 1002
285 1.79 1.94 1.86 738
290 1.11 1.22 1.18 661
295 0.66 0.76 0.77 170
300 0.43 0.48 0.48 975
305 0.25 0.32 0.3 573
310 0.15 0.23 0.23 70
315 0.09 0.18 0.12 216
320 0.06 0.1 0.09 48
325 0.03 0.11 0.09 168
330 0.01 0.06 0.05 10
335 0.01 0.08 0.05 2
340 0.01 0.07 0.05 7
345 0 0.06 0.11 1
350 0 0.27 0.06 4
355 0 0.26 0 0
360 0 1.03 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 1 0 0
120 0 0.95 0 0
125 0 0.91 0 0
130 0 0.87 0 0
135 0 0.83 0 0
140 0 0.76 0 0
145 0 0.08 0.05 1
150 0.02 0.09 0.05 8
155 0.02 0.1 0.05 6
160 0.04 0.12 0.11 2
165 0.06 0.14 0 0
170 0.07 0.16 0 0
175 0.11 0.18 0 0
180 0.14 0.2 0.16 2
185 0.19 0.26 0.18 1
190 0.24 0.31 0.25 10
195 0.28 0.37 0.29 21
200 0.36 0.44 0.4 36
205 0.44 0.53 0.5 23
210 0.55 0.64 0.57 491
215 0.69 0.77 0.72 26
220 0.85 0.95 0.85 360
225 1.07 1.15 1.1 105
230 1.37 1.48 1.42 85
235 1.74 1.89 1.79 147
240 2.31 2.44 2.38 329
245 3 3.2 3.15 274
250 3.85 4.2 4.1 318
255 5.2 5.45 4.87 216
260 6.8 7.05 7.1 1653
265 8.8 9.35 8.66 205
270 10.85 12.25 11.25 496
275 14.35 14.7 13.6 96
280 17.8 18.7 22.05 85
285 20.65 22.8 22.88 265
290 25.85 27.25 30.3 49
295 30.05 33.15 35 43
300 34.55 38.15 40.57 5
305 39.65 43.1 42.73 0
310 44.65 48.1 48.19 0
315 49.65 53.1 41.2 0
320 54.65 58.1 0 0
325 59.65 63 0 0
330 64.65 68 0 0
335 69.65 73.1 0 0
340 74.7 78 0 0
345 79.7 83.1 0 0
350 84.7 88.1 0 0
355 89.7 93.15 0 0
360 94.7 98.15 0 0
365 99.7 103.1 0 0
370 104.7 108.15 0 0
375 109.7 113.15 0 0
380 114.7 118.1 0 0
385 119.7 123.15 0 0
390 124.7 128.15 0 0
395 129.7 133.15 0 0
400 134.7 138.15 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 152.4 156 146.9 0
120 142.5 146 0 0
125 137.55 141 0 0
130 132.55 136.05 0 0
135 127.55 131.05 0 0
140 122.65 126.15 0 0
145 117.65 121.15 0 0
150 112.65 116.15 0 0
155 107.7 111.15 0 0
160 102.75 106.3 0 0
165 97.8 101.25 0 0
170 92.85 96.3 0 0
175 87.95 91.35 0 0
180 82.95 86.45 0 0
185 78.05 81.5 0 0
190 73.15 76.7 70.5 0
195 68.25 71.7 0 0
200 63.35 66.8 0 0
205 58.5 61.95 0 0
210 53.6 57.15 48.32 2
215 48.8 52.35 0 0
220 44.05 47.6 43 22
225 39.3 43.15 37.49 7
230 34.7 38.5 37.65 5
235 30.3 33.3 33.1 25
240 25.8 29.1 27.9 2
245 22.1 24.25 23.9 2
250 18.35 20.55 19.22 7
255 14.8 17.2 17.15 265
260 12.35 13.6 13.43 102
265 9.35 10.1 9.6 33
270 6.8 7.5 7.3 579
275 4.35 5.65 5.1 41
280 3.15 5.3 3.5 217
285 2 2.78 2.29 206
290 1.22 1.75 1.39 34
295 0.71 1.15 1.16 43
300 0.4 0.71 0.6 95
305 0.21 0.61 0.49 0
310 0.09 0.46 0.3 0
315 0.02 0.37 0 0
320 0 0.3 0.13 0
325 0.01 0.25 0.22 0
330 0.01 0.22 0 0
335 0.01 0.2 0.1 0
340 0.01 0.18 0.13 5
345 0.01 0.37 0 0
350 0.01 0.17 0.07 1
355 0 0.39 0 0
360 0 0.36 0 0
365 0 1.57 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 1.95 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 1.07 0 0
120 0 2.13 0.03 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0 0
140 0 0.58 0 0
145 0 0.42 0 0
150 0 0.43 0 0
155 0 0.22 0.5 1
160 0 0.46 0 0
165 0 0.69 0 0
170 0 0.5 0 0
175 0.04 0.32 0 0
180 0.13 0.37 0.2 0
185 0.11 0.42 0 0
190 0.16 0.48 0.16 0
195 0.22 0.56 0 0
200 0.31 0.57 0.47 0
205 0.39 0.77 0.67 0
210 0.51 0.91 0.76 1
215 0.67 1.08 1.11 21
220 0.68 1.29 1.03 17
225 0.91 1.57 1.22 42
230 1.44 1.92 1.47 43
235 1.65 2.42 1.93 19
240 2.32 3.3 2.72 110
245 3.05 3.85 3.25 21
250 4.2 4.9 4.5 327
255 5.3 6.2 5.83 30
260 7.15 7.75 7.55 45
265 9.1 10.6 9.83 7
270 11.7 12.4 11.85 7
275 14.6 15.35 16.91 7
280 17.6 20.4 20.36 10
285 21.1 24.15 0 0
290 25.3 28.75 27.1 0
295 29.9 33.4 31.62 0
300 34.7 38.2 38.05 0
305 39.7 43.15 0 0
310 44.6 48.2 0 0
315 49.65 53.2 0 0
320 54.65 58.2 0 0
325 59.6 63.2 0 0
330 64.7 68.2 0 0
335 69.7 73.2 0 0
340 74.7 78.2 0 0
345 79.6 83.2 0 0
350 84.7 88.2 0 0
355 89.65 93.2 0 0
360 94.65 98.2 0 0
365 99.65 103.2 0 0
370 104.65 108.2 0 0
375 109.65 113.2 0 0
380 114.65 118.2 0 0
385 119.65 123.2 0 0
390 124.65 128.15 0 0
395 129.65 133.2 0 0
400 134.65 138.2 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 142.75 146.2 151 14
125 137.8 141.25 123.33 6
130 132.85 136.25 147.95 145
135 128.6 131.05 139.48 1288
140 122.95 126.35 135.31 25
145 118 121.4 132.28 79
150 113.15 116.45 125.55 20
155 108.2 111.5 125.02 364
160 103.25 106.6 101.26 4
165 98.35 101.65 95.53 8
170 93.4 96.65 107.7 562
175 88.5 91.8 82.8 84
180 83.55 86.85 82.3 157
185 78.7 81.9 63.2 38
190 73.95 76.65 68.74 123
195 68.9 71.8 80.55 220
200 64.2 66.95 67.7 526
205 59.4 62.3 56.5 598
210 55.7 56.65 55.9 996
215 51.1 51.85 52.5 2696
220 46.5 47.35 46.2 3532
225 41.85 42.75 40.14 1097
230 37.4 38.1 39.35 1358
235 33 33.6 33.6 2495
240 28.8 29.35 30.2 3065
245 24.7 25.25 25 3472
250 21.05 21.3 20.87 5150
255 17.45 17.8 17.5 3344
260 13.95 14.35 14.15 11587
265 11.15 11.4 11.12 4336
270 8.55 8.8 8.75 6832
275 6.4 6.65 6.5 11105
280 4.65 4.85 4.72 11194
285 3.35 3.45 3.35 11576
290 2.31 2.4 2.35 10042
295 1.57 1.67 1.63 8963
300 1.09 1.15 1.12 38307
305 0.75 0.79 0.76 8930
310 0.52 0.55 0.51 5178
315 0.37 0.39 0.37 3589
320 0.26 0.28 0.26 9721
325 0.19 0.2 0.2 6583
330 0.13 0.16 0.15 4742
335 0.09 0.12 0.12 893
340 0.07 0.09 0.09 2033
345 0.04 0.08 0.08 109
350 0.03 0.07 0.05 4775
360 0.02 0.03 0.06 1647
370 0.01 0.03 0.02 1772
380 0.01 0.11 0.03 1450
390 0 0.13 0.03 431
400 0 0.05 0.02 13191
410 0 0.58 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.02 0.01 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0.02 0.06 0.05 1531
125 0.03 0.07 0.05 1033
130 0.04 0.13 0.07 687
135 0.05 0.27 0.06 105
140 0.06 0.27 0.07 221
145 0.08 0.2 0.11 148
150 0.1 0.15 0.14 2783
155 0.12 0.15 0.13 176
160 0.15 0.19 0.15 181
165 0.19 0.21 0.22 144
170 0.23 0.25 0.22 245
175 0.28 0.3 0.27 473
180 0.34 0.36 0.34 638
185 0.39 0.43 0.48 372
190 0.49 0.52 0.47 1284
195 0.59 0.61 0.57 1494
200 0.7 0.73 0.68 6330
205 0.84 0.88 0.82 1788
210 1.01 1.08 1.02 2387
215 1.22 1.28 1.22 5692
220 1.49 1.57 1.52 4231
225 1.81 1.91 1.83 9091
230 2.24 2.34 2.31 8059
235 2.79 2.91 2.88 8580
240 3.5 3.65 3.7 9486
245 4.4 4.55 4.7 10153
250 5.5 5.65 5.65 8360
255 6.9 7.05 7.05 8708
260 8.65 8.75 8.65 7270
265 10.65 10.9 10.9 2567
270 13.1 13.4 13.61 2334
275 15.65 16.7 15.74 2883
280 18.8 19.95 19.47 1601
285 22.8 23.45 23.25 843
290 26.9 27.6 31.35 605
295 31 32.05 36.15 499
300 35.1 37.5 43.64 406
305 40.05 42.8 43.67 5
310 44.65 47.75 49.83 1
315 49.65 52.85 51.85 0
320 54.65 57.75 63.88 3
325 59.75 62.85 51.65 0
330 64.65 67.75 51.46 0
335 69.65 72.9 87.7 0
340 74.65 77.75 61.08 0
345 79.65 82.9 0 0
350 84.7 87.8 86.85 1
360 94.7 97.8 96.87 0
370 104.65 108.1 0 0
380 114.7 117.8 0 0
390 124.65 127.8 0 0
400 134.7 137.8 0 0
410 144.7 147.85 0 0
420 154.7 157.95 0 0
430 164.65 168.15 0 0
440 174.7 177.8 166.6 0
450 184.65 188 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 257 260.4 257.84 9
10 252.05 255.4 252.86 0
15 247.1 250.5 246.63 2
20 242.1 245.6 242.21 0
25 237.15 240.7 0 0
30 232.2 235.6 243.47 0
35 227.25 230.75 242.1 3
40 222.3 225.7 223.13 1
45 217.35 220.75 232.19 1
50 212.4 215.8 225.41 2
60 202.45 205.85 215.3 20
70 192.55 196 197.84 2
80 182.7 186.05 198.78 1
85 177.75 181.45 192.67 2
90 172.8 176.2 188.71 35
95 167.85 171.2 182.69 2
100 163 166.3 156.8 20
105 157.9 161.35 143.82 3
110 152.95 156.45 167.04 5
115 148.05 151.5 162.1 4
120 143.1 146.5 142 32
125 138.15 141.65 151.61 103
130 133.25 136.7 127.5 144
135 128.3 131.7 135.16 13
140 123.45 126.9 135.31 88
145 118.55 121.85 131.82 23
150 113.65 116.9 112.65 110
155 108.7 112.2 106.55 486
160 103.8 107.1 101.5 87
165 99.45 102.15 103.5 452
170 94.05 97.3 105.82 16
175 89.8 92 89.4 139
180 84.6 87.15 81.52 109
185 80.15 82.35 95.02 136
190 74.75 77.65 76.6 51
195 70.75 72.65 68.99 178
200 66.05 68.05 67.26 520
205 61.9 62.6 60 71
210 57.25 57.9 58.73 899
215 52.65 53.45 49.26 304
220 48.2 48.95 48.95 1326
225 43.7 44.5 37.5 191
230 39.55 40.1 41.15 1516
235 35.35 35.95 34.8 694
240 31.35 31.9 30.85 40901
245 27.45 28.1 29.05 1469
250 23.85 24.4 24.44 4848
255 20.35 21 20.4 4028
260 17.3 17.65 17.4 5149
265 14.5 14.75 14.59 3251
270 12 12.15 12.05 4647
275 9.6 9.85 9.51 3174
280 7.7 7.9 8 5379
285 6.05 6.2 6 30917
290 4.7 4.85 4.81 7182
295 3.6 3.75 3.72 4423
300 2.75 2.82 2.69 15384
305 2.06 2.15 2.14 1958
310 1.55 1.62 1.57 10139
315 1.16 1.22 1.17 1053
320 0.87 0.9 0.88 9613
325 0.66 0.69 0.65 659
330 0.49 0.51 0.49 1762
335 0.37 0.41 0.37 556
340 0.28 0.29 0.28 2182
345 0.21 0.24 0.22 960
350 0.16 0.18 0.17 13891
360 0.09 0.12 0.11 789
370 0.04 0.08 0.06 2593
380 0.02 0.25 0.06 961
390 0.01 0.08 0.05 1656
400 0.02 0.15 0.03 6453
410 0 0.2 0.02 409
420 0 0.22 0.03 141
430 0 0.22 0.01 139
440 0 0.22 0.01 95
450 0 0.01 0.01 1876

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.02 3065
10 0 0.21 0.02 1047
15 0 1.39 0.01 3
20 0 0.21 0.01 1
25 0 0.22 0.01 2
30 0 0.22 0.01 51
35 0 0.01 0.01 66
40 0 1.39 0.01 145
45 0 1.39 0.01 48
50 0 0.22 0.01 1024
60 0 0.22 0.01 110
70 0.01 0.22 0.01 77
80 0 1.27 0.03 13
85 0 0.23 0.11 22
90 0.01 0.24 0.1 6
95 0.01 1.11 0.03 15
100 0.03 0.3 0.03 144
105 0.03 0.25 0.05 39
110 0.04 0.27 0.04 171
115 0.05 0.76 0.03 69
120 0.06 0.63 0.1 350
125 0.08 0.31 0.12 298
130 0.11 0.21 0.08 786
135 0.12 0.16 0.09 110
140 0.15 0.18 0.21 173
145 0.18 0.21 0.2 136
150 0.23 0.25 0.23 1569
155 0.27 0.3 0.34 672
160 0.32 0.36 0.37 464
165 0.37 0.43 0.53 442
170 0.46 0.49 0.45 710
175 0.54 0.59 0.55 1059
180 0.65 0.68 0.65 2496
185 0.74 0.8 0.77 447
190 0.91 0.95 0.92 2369
195 1.08 1.12 1.08 995
200 1.3 1.34 1.36 1957
205 1.51 1.64 1.55 720
210 1.85 1.92 1.86 7167
215 2.2 2.31 2.22 1422
220 2.67 2.76 2.65 3778
225 3.2 3.3 3.31 1747
230 3.85 3.95 3.8 15918
235 4.6 4.75 4.7 6516
240 5.55 5.7 5.74 9769
245 6.7 6.85 6.75 1842
250 8.05 8.2 8.1 17779
255 9.5 9.75 9.45 3024
260 11.3 11.55 11.5 10012
265 13.45 13.7 13.6 1422
270 15.85 16.1 16.2 4227
275 18.35 19 19 817
280 21.35 22.3 21.97 10570
285 24.65 26.2 24.72 394
290 28.35 29.3 31.9 767
295 32.3 33.3 31.85 169
300 36.55 37.65 38.4 381
305 41.05 42.2 40.78 23
310 44.85 47.55 54.13 14
315 49.75 52.8 53.98 3
320 54.7 58.1 41.35 1
325 59.6 63.15 65.9 0
330 64.65 68.1 63.38 0
335 69.6 73.2 0 0
340 74.65 78.1 63.14 0
345 79.6 83.15 0 0
350 84.65 88.05 101.96 0
360 94.7 97.9 99.82 0
370 104.65 108 0 0
380 114.65 117.8 0 0
390 124.65 128.1 136.95 0
400 134.65 137.8 153 0
410 144.7 148.05 0 0
420 154.7 158.05 0 0
430 164.7 168.05 0 0
440 174.7 178.05 0 0
450 184.7 188.05 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 257 260.4 255 19
10 252 255.4 0 0
15 247.1 250.45 260.01 0
20 242.1 245.5 0 0
25 237.15 240.55 236 38
30 232.2 235.7 243.68 5
35 227.25 230.65 235.42 3
40 222.3 225.7 235.5 3
45 217.35 220.75 201.3 3
50 212.5 215.8 210.4 611
55 207.45 210.95 219.78 151
60 202.55 205.9 200.18 139
65 197.6 201.05 192.69 52
70 192.7 196.05 192.5 412
75 187.75 191.15 185.62 224
80 182.85 186.3 183 236
85 177.9 181.3 176.09 111
90 173.35 176.35 190.5 1722
95 168.05 171.5 185.89 307
100 163.35 166.55 162.91 2113
105 158.2 161.6 173 186
110 153.3 156.75 151.28 224
115 148.4 151.8 148.53 233
120 143.6 146.85 156.58 438
125 138.7 141.95 133.73 147
130 133.8 137.1 128.77 188
135 129.25 132.15 128 689
140 124.4 127.25 125.39 669
145 119.1 122.45 123.3 264
150 114.7 117.45 123.5 883
155 109.35 112.65 119.84 572
160 105.1 107.8 102.15 1110
165 100.25 102.9 103.5 658
170 95.55 98.15 97.7 1969
175 90.65 92.9 93.6 430
180 86.1 87.65 86.95 1558
185 81.4 83.5 84.5 967
190 76.85 78.4 78.93 5036
195 72.5 73.3 73.25 2714
200 67.95 68.7 68.78 6705
205 63.35 64.05 62.5 4020
210 58.9 59.85 60.8 5357
215 54.45 55.2 56.72 3703
220 50.15 50.8 50.8 6063
225 45.9 46.45 47.33 2882
230 41.8 42.3 43.28 9673
235 37.7 38.3 38.95 6737
240 33.9 34.35 33.77 6393
245 30.1 30.8 30.79 3457
250 26.6 27.15 26.5 17677
255 23.25 23.7 24 4812
260 20.25 20.65 20.42 10433
265 17.4 17.65 17.47 6467
270 14.8 15.05 14.7 14316
275 12.45 12.65 12.55 10454
280 10.35 10.6 10.65 18048
285 8.55 8.7 8.75 7609
290 7 7.15 6.95 11070
295 5.65 5.8 5.88 5312
300 4.55 4.7 4.56 26939
305 3.6 3.75 3.5 4288
310 2.88 2.98 2.93 67255
315 2.28 2.37 2.29 1931
320 1.81 1.88 1.79 9725
325 1.4 1.51 1.42 1878
330 1.13 1.18 1.35 5485
335 0.88 0.94 0.94 656
340 0.71 0.76 0.75 7781
345 0.56 0.61 0.49 597
350 0.45 0.48 0.53 3103
360 0.29 0.32 0.3 3451
370 0.18 0.21 0.18 955
380 0.11 0.16 0.11 819
390 0.08 0.1 0.09 10080
400 0.04 0.08 0.07 3387
410 0.03 0.25 0.05 424
420 0.02 0.24 0.03 369
430 0.02 0.23 0.03 1284
440 0.02 0.13 0.02 28
450 0.01 0.04 0.01 1164

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.21 0.01 4506
10 0 0.22 0.01 38
15 0 0.83 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.82 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.23 0.02 1572
60 0 0.22 0.03 545
65 0 0.28 0.03 2027
70 0.01 0.23 0.02 80
75 0 0.23 0.02 132
80 0.02 0.24 0.03 1038
85 0.02 0.25 0.03 886
90 0.03 0.26 0.06 599
95 0.05 0.27 0.04 721
100 0.06 0.22 0.11 2252
105 0.07 0.3 0.05 1757
110 0.09 0.31 0.09 2128
115 0.11 0.3 0.08 2385
120 0.13 0.2 0.16 2979
125 0.16 0.18 0.18 1444
130 0.19 0.22 0.13 1451
135 0.23 0.25 0.15 1430
140 0.27 0.29 0.18 3630
145 0.32 0.35 0.36 5667
150 0.38 0.41 0.44 9796
155 0.45 0.48 0.58 3423
160 0.53 0.56 0.63 10918
165 0.63 0.66 0.81 5616
170 0.74 0.77 0.88 8177
175 0.87 0.9 0.86 5255
180 1.02 1.06 1 10993
185 1.2 1.25 1.26 7278
190 1.42 1.46 1.42 10806
195 1.65 1.72 1.65 10279
200 1.96 2.02 2.09 11470
205 2.32 2.37 2.29 5021
210 2.73 2.79 2.7 9253
215 3.2 3.3 3.19 4701
220 3.75 3.85 3.81 11292
225 4.4 4.55 4.5 4569
230 5.2 5.35 5.4 9716
235 6.15 6.3 6 7823
240 7.25 7.35 7.14 10146
245 8.5 8.6 8.29 7938
250 9.9 10.1 10.17 9028
255 11.55 11.7 11.55 4724
260 13.4 13.55 13.34 15467
265 15.55 15.75 15.36 3757
270 17.9 18.1 17.87 3655
275 20.5 20.75 20.15 3673
280 23.5 24 22.55 2007
285 26.35 26.85 27.28 791
290 29.8 30.8 29.53 1419
295 33.5 34.55 37.75 143
300 37.8 38.65 42.45 283
305 42 42.9 32.17 10
310 46.45 47.4 44.81 103
315 50.75 52.1 52.7 36
320 54.7 57.7 48.52 5
325 59.7 63.15 52.1 1
330 64.65 67.8 72.2 1
335 69.7 73.1 0 0
340 74.65 78.2 77.06 0
345 79.7 83.15 81.7 0
350 84.7 88.1 86.72 0
360 94.7 98.15 89.63 0
370 104.65 108.15 99.05 0
380 114.7 118.1 109.52 0
390 124.7 128.15 144 0
400 134.65 138.15 113.64 0
410 144.7 148.15 0 0
420 154.7 158.15 149.11 0
430 164.7 168.1 0 0
440 174.7 178.2 0 0
450 184.7 188.2 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 134.15 137.55 149.57 74
135 129.3 132.7 141.66 128
140 124.55 127.8 136.76 74
145 119.65 123 132.19 27
150 114.85 118.15 129.58 10
155 110 113.35 0 0
160 105.25 108.25 116.46 32
165 101.2 102.6 117.98 720
170 95.6 98.9 89.67 22
175 90.85 93.75 104.55 88
180 86.25 89.2 84.65 49
185 81.6 84.5 79.6 46
190 77.75 79.1 74.55 61
195 73.4 74.35 74.4 607
200 68.85 69.8 65.95 96
205 64.55 65.25 64.8 1110
210 60.2 60.95 61.7 629
215 55.6 56.5 50.07 421
220 51.35 52.2 49.93 236
225 47.15 48 47.36 261
230 43.15 43.95 41.45 392
235 39.2 39.95 40.8 275
240 35.7 36.15 37.38 394
245 32.05 32.65 33.55 504
250 28.6 29.15 29.25 1247
255 25.3 25.75 25.9 1079
260 22.25 22.65 22.09 3130
265 19.4 19.8 19.29 1492
270 16.85 17.15 17.15 3194
275 14.4 14.7 14.55 2622
280 12.3 12.55 12.35 26404
285 10.4 10.6 10.5 2251
290 8.7 8.9 8.51 3165
295 7.2 7.4 7.05 2056
300 5.9 6.15 6 7673
305 4.9 5.05 5.45 1957
310 4 4.15 4.05 1583
315 3.25 3.4 3.3 977
320 2.66 2.75 2.65 1057
325 2.17 2.25 2.25 2023
330 1.76 1.84 1.6 473
335 1.43 1.51 1.46 189
340 1.16 1.23 1.39 383
345 0.95 1.02 1.1 167
350 0.78 0.84 0.9 356
355 0.64 0.7 0.75 318
360 0.52 0.58 0.54 378
365 0.43 0.49 0.45 98
370 0.36 0.4 0.43 58
380 0.24 0.28 0.28 121
390 0.16 0.2 0.16 22
400 0.11 0.14 0.13 166
410 0.07 0.11 0.09 65

Puts

Strike Bid Ask Last Price Open Interest
130 0.26 0.3 0.18 71
135 0.3 0.35 0 0
140 0.36 0.41 0.42 2
145 0.42 0.48 0.54 20
150 0.5 0.56 0.62 78
155 0.6 0.65 0.4 14
160 0.72 0.75 0.7 750
165 0.84 0.87 0.97 203
170 0.98 1.02 1.14 339
175 1.12 1.2 1.32 152
180 1.35 1.4 1.31 1349
185 1.59 1.63 1.75 253
190 1.85 1.9 1.87 805
195 2.13 2.25 2.16 696
200 2.52 2.59 2.46 2028
205 2.94 3 2.93 2829
210 3.4 3.5 3.35 883
215 3.95 4.1 3.82 3898
220 4.6 4.75 4.5 2730
225 5.35 5.55 5.16 7460
230 6.2 6.4 6.05 3282
235 7.2 7.45 7 1528
240 8.4 8.55 8.5 4827
245 9.65 9.9 9.8 4477
250 11.15 11.4 11.45 6570
255 12.85 13.1 12.8 6418
260 14.75 15 14.5 1577
265 16.8 17.05 17.02 839
270 19.15 19.55 18.4 1905
275 21.75 22.35 21.05 1112
280 24.35 25.15 24.9 768
285 27.65 28.3 32.23 316
290 31.05 31.7 24.7 74
295 34.6 35.4 38.92 56
300 38.45 39.3 43 61
305 42.2 44.2 47.35 30
310 46.45 48.75 51.15 18
315 51.3 52.3 54.23 3
320 54.9 56.95 60.5 2
325 59.65 62.9 52.3 3
330 64.7 68.2 51.4 0
335 69.65 73.1 69.35 0
340 74.7 78.1 74.34 0
345 79.65 83.1 0 0
350 84.7 88.2 0 0
355 89.7 93.05 0 0
360 94.7 98.1 0 0
365 99.6 102.95 0 0
370 104.7 108.05 0 0
380 114.6 117.95 0 0
390 124.7 128.2 0 0
400 134.7 138.1 0 0
410 144.65 148.1 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 154.05 157.4 148.7 5
115 149.15 152.55 143.6 119
120 144.3 147.65 137.73 6
125 139.45 142.8 131.16 103
130 134.6 138 136.9 93
135 129.75 133.15 123.87 9
140 124.95 128.35 132.56 252
145 120.1 123.5 131.48 20
150 115.45 118.55 127.63 215
155 110.65 113.35 128.25 341
160 106.7 108.95 122.42 760
165 101.15 104.25 116.5 86
170 96.45 99.5 96.93 75
175 91.8 94.85 78.52 39
180 88.05 89.5 95.17 38
185 83.45 85.5 82.2 56
190 79.1 80.5 74.58 58
195 74.35 76.45 73.72 133
200 70.2 71.2 66.89 211
205 65.8 66.8 61.9 182
210 61.6 62.8 58.4 536
215 57.35 58.55 57.73 234
220 53.3 54.1 53.65 214
225 49.25 50.1 49.67 373
230 45.65 46.25 44.29 728
235 41.55 42.35 43.3 85
240 38.2 38.8 37.5 726
245 34.35 35.65 32.64 523
250 31.3 31.9 32.4 3201
255 28.1 28.75 29.71 574
260 25.15 25.65 24.92 1391
265 22.25 22.8 23.45 453
270 19.75 20.05 19.55 1708
275 17.3 17.65 17.5 1000
280 15.15 15.25 15.5 2026
285 13.15 13.25 12.51 1327
290 11.35 11.55 12.1 2345
295 9.65 9.85 9.68 781
300 8.3 8.45 8.99 4894
305 7 7.25 7.67 570
310 5.95 6.1 6.66 11203
315 5.05 5.2 5.5 514
320 4.25 4.4 4.2 2053
325 3.55 3.7 4 584
330 3 3.1 3.4 1624
335 2.53 2.63 2.35 290
340 2.13 2.2 2.43 787
345 1.78 1.87 2.92 162
350 1.5 1.56 1.5 809
360 1.08 1.12 1.11 219
370 0.78 0.82 0.87 218
380 0.56 0.61 0.63 290
390 0.41 0.46 0.51 131
400 0.29 0.34 0.35 179
410 0.21 0.26 0.25 115
420 0.15 0.2 0.19 23
430 0.11 0.16 0.1 3
440 0.09 0.13 0.11 711
450 0.06 0.1 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.2 0.23 0.22 635
115 0.23 0.28 0.15 20
120 0.28 0.31 0.22 609
125 0.33 0.38 0.25 64
130 0.39 0.44 0.29 123
135 0.45 0.52 0.34 75
140 0.54 0.6 0.37 76
145 0.64 0.69 0.69 52
150 0.74 0.8 0.88 283
155 0.88 0.96 0.99 152
160 1.04 1.11 1.17 476
165 1.21 1.29 1.28 408
170 1.41 1.5 1.52 778
175 1.59 1.73 1.26 214
180 1.92 2 1.91 542
185 2.22 2.28 2.55 1041
190 2.51 2.66 2.91 347
195 2.94 3.05 3.2 756
200 3.4 3.55 4.4 1409
205 3.9 4.05 4.32 158
210 4.5 4.65 4.45 2737
215 5.15 5.35 5.3 136
220 5.95 6.1 6.05 2193
225 6.85 7.1 6.75 548
230 7.85 8 7.7 2884
235 8.95 9.1 8.8 694
240 10.2 10.4 10.05 3890
245 11.6 11.8 11.65 971
250 13.2 13.45 13.2 1636
255 14.9 15.1 14.95 1207
260 16.8 17.15 17 941
265 18.85 19.35 18.9 174
270 21.3 21.65 21.9 915
275 23.8 24.35 26.5 373
280 26.65 27.05 30.07 956
285 29.3 30.2 29.9 220
290 32.45 33.5 32.05 195
295 36.15 37 29.5 52
300 39.8 40.7 43.67 9934
305 43.65 44.6 47.7 29
310 46.85 48.75 51.8 93
315 51.1 53.05 56.41 1
320 56.4 57.5 57 23
325 60 62.15 65.67 0
330 64.7 67.9 70.6 3
335 69.55 73.1 62.12 0
340 74.65 78.15 62.53 0
345 79.7 83.1 79.42 0
350 84.7 88.1 84.41 0
360 94.7 98.15 74.3 0
370 104.7 108.15 106.75 1
380 114.7 118.15 116.77 0
390 124.7 128.1 0 0
400 134.7 138.1 0 0
410 144.7 148 0 0
420 154.7 158.1 0 0
430 164.65 168.1 0 0
440 174.7 178.1 172.79 0
450 184.7 188 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 212.75 216.2 230.24 17
55 207.85 211.2 209.94 43
60 202.95 206.45 214.11 13
65 198.1 201.5 164.78 1
70 193.25 196.55 168.21 3
75 188.35 191.7 198.16 95
80 183.5 186.85 197.35 109
85 178.65 181.95 192.23 29
90 173.75 177.1 173.82 26
95 168.9 172.25 181.35 10
100 164.05 167.45 178.89 122
105 159.2 162.55 170.96 15
110 154.45 157.75 148.65 40
115 149.6 152.85 158.05 28
120 144.8 148 148 114
125 140.5 143.2 141.6 693
130 135.05 138.45 149.79 15
135 130.25 133.65 131.4 12
140 126.1 128.8 145.5 1656
145 120.75 124 119.08 38
150 116 119.3 130.65 93
155 111.25 114.15 124.17 87
160 106.9 109.4 117.7 101
165 101.85 104.95 114.2 71
170 97.2 100.1 106.41 153
175 93.05 95.45 86.85 174
180 88.85 90.8 92.15 231
185 84.5 85.6 86.25 321
190 80.05 81.1 76.7 377
195 75.9 76.65 76.2 1052
200 71.55 72.5 70.3 1608
205 67.3 67.9 63.31 1447
210 63.1 63.8 56.49 2445
215 58.95 59.65 60.57 705
220 54.9 55.55 54.58 1430
225 50.95 51.6 52.79 817
230 47.1 47.7 47.5 2060
235 43.35 43.8 43.94 1927
240 39.65 40.25 40.31 3263
245 36.25 36.9 36.78 1234
250 32.95 33.4 34.5 3575
255 29.8 30.25 27.75 1641
260 26.8 27.4 26.87 3516
265 24 24.45 24.4 2634
270 21.4 21.75 21.42 3582
275 19.05 19.35 19.1 3457
280 16.8 17.05 17.1 5152
285 14.75 15 14.79 3285
290 12.85 13.1 13.2 6001
295 11.2 11.45 11.15 2292
300 9.7 9.9 9.55 16747
305 8.35 8.55 8.42 691
310 7.15 7.35 7.79 8646
315 6.15 6.35 6.2 808
320 5.25 5.4 5.32 1833
325 4.5 4.65 5.05 775
330 3.85 3.95 3.91 3711
335 3.25 3.4 3.35 1778
340 2.8 2.87 3.16 762
345 2.39 2.46 2.69 349
350 2.04 2.12 2.22 2029
360 1.49 1.55 1.55 886
370 1.1 1.15 1.12 511
380 0.82 0.87 0.74 311
390 0.62 0.66 0.58 751
400 0.47 0.51 0.48 3173
410 0.35 0.39 0.5 109
420 0.26 0.31 0.29 223
430 0.19 0.25 0.22 43
440 0.15 0.2 0.17 129
450 0.12 0.16 0.13 1565
460 0.08 0.13 0.1 110
470 0.06 0.31 0.1 52
480 0.05 0.5 0.09 127
490 0.03 0.08 0.06 55
500 0.03 0.07 0.05 821
510 0.02 0.14 0.05 96
520 0.02 0.45 0.05 546
530 0.01 0.05 0.02 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0.01 0.2 0.05 73
65 0.03 0.2 0.05 16
70 0.03 0.22 0.03 130
75 0.05 0.25 0.06 128
80 0.07 0.16 0.08 75
85 0.09 0.33 0.09 65
90 0.11 0.35 0.11 77
95 0.13 0.17 0.16 120
100 0.17 0.22 0.15 435
105 0.2 0.26 0.18 246
110 0.24 0.3 0.21 261
115 0.29 0.32 0.23 377
120 0.35 0.38 0.37 1340
125 0.4 0.45 0.47 66
130 0.49 0.52 0.55 805
135 0.55 0.63 0.44 135
140 0.65 0.71 0.75 522
145 0.77 0.83 0.67 588
150 0.92 0.96 1.02 3218
155 1.07 1.11 1.23 1064
160 1.23 1.28 1.23 3792
165 1.43 1.49 1.6 2572
170 1.66 1.72 1.66 3161
175 1.92 2.01 1.9 1867
180 2.24 2.28 2.35 11803
185 2.53 2.63 1.8 3369
190 2.91 3.05 3.3 2508
195 3.35 3.5 3.95 4592
200 3.85 4 3.85 8133
205 4.45 4.6 4.3 6723
210 5.1 5.25 5.1 3812
215 5.8 6 5.75 2723
220 6.65 6.85 6.45 1859
225 7.6 7.75 7.45 3147
230 8.65 8.8 8.5 2478
235 9.8 10 9.69 2973
240 11.1 11.3 11.29 8047
245 12.55 12.75 13.75 1578
250 14.2 14.45 14.11 6209
255 15.95 16.2 16.14 3631
260 17.9 18.25 19.25 2448
265 20.05 20.3 19.7 2235
270 22.35 22.7 22.6 2554
275 24.9 25.35 29.65 676
280 27.65 28.1 30.86 903
285 30.25 32 30 501
290 32.85 34.45 36.2 236
295 36.3 37.85 30.8 126
300 40.7 41.5 31.78 751
305 43.1 45.35 40.65 2
310 48.3 49.35 40.9 50
315 51.4 53.55 48.42 10
320 56.7 57.9 48.21 49
325 61.15 62.45 51.84 0
330 65.8 67.15 56.55 12
335 69.8 73.15 60.41 0
340 74.65 78.15 66.1 0
345 79.6 83.15 82.22 1
350 84.7 88.15 90 1
360 94.7 98.1 87 0
370 104.6 108.15 0 0
380 114.7 118.15 103.77 0
390 124.7 128.15 0 0
400 134.7 138.15 127.18 0
410 144.7 148.2 0 0
420 154.7 158.15 147.75 0
430 164.7 168.1 0 0
440 174.65 178.15 0 0
450 184.6 188.2 0 0
460 194.7 198.15 0 0
470 204.7 208.2 0 0
480 214.7 218.2 0 0
490 224.65 228.1 0 0
500 234.7 238.1 0 0
510 244.7 248.1 0 0
520 254.6 258.1 0 0
530 264.7 268.1 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 164.6 168.05 0 0
105 159.75 163.2 158.6 12
110 154.95 158.4 153.6 47
115 150.15 153.6 0 0
120 145.3 148.9 147.82 65
125 140.6 144.2 0 0
130 135.85 139.35 0 0
135 131.1 134.65 129.8 20
140 126.95 129.55 120.46 7
145 121.7 124.95 0 0
150 117.05 120.2 120.6 92
155 112.8 115.55 129.44 1
160 108 110.9 104.5 1
165 103.5 106.35 99 1
170 99 101.8 98 80
175 95.35 97.1 100.7 12
180 90.9 92.65 88.79 3
185 86.5 87.9 100.1 2
190 82.15 83.4 76.85 4
195 77.85 79.25 74.45 8
200 72.65 75.9 72.63 39
205 68.45 71.75 65.09 6
210 65.4 66.7 62.35 33
215 61.4 62.7 63.49 18
220 57.5 59.05 59.1 42
225 53.7 54.95 51.7 69
230 50.05 51.15 46.93 241
235 46.45 47.6 43.98 90
240 43.05 44 43.4 211
245 39.7 40.45 40.47 222
250 36.5 37.45 34.48 280
255 33.45 34.4 32.4 270
260 30.55 31.45 32.48 485
265 27.8 28.45 28.5 291
270 25.2 26.3 25.72 3431
275 22.75 24.35 24.35 194
280 19.8 21.05 21.58 867
285 18.3 19.35 18.9 540
290 16.35 16.95 17.65 453
295 14.85 15.15 15.7 238
300 12.25 13.45 13.1 1894
305 11.4 12.35 11.83 243
310 10.35 10.55 10.39 459
315 8.15 9.3 8.48 274
320 7.7 9.2 8.09 313
325 7.05 7.25 7.12 103
330 6.2 6.35 6.44 282
335 5.45 5.6 5.35 58
340 4.75 4.9 5.25 172
345 4.15 4.7 4.4 31
350 3.65 3.8 3.78 66
355 3.2 3.35 3.13 9
360 2.84 2.92 2.5 23
365 2.5 2.59 2.31 40
370 2.2 2.28 2.15 18
375 1.94 2.01 3.2 9
380 1.71 1.79 1.68 523
390 1.34 1.41 2.04 75
400 1.08 1.14 1.1 28
410 0.84 1 0.92 21
420 0.67 0.75 1.07 1
430 0.34 0.81 0.91 20
440 0.22 0.7 0.51 11
450 0.01 0.61 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.22 0.72 0.3 140
105 0.1 0.77 0.27 9
110 0.17 0.84 0.41 1
115 0.23 0.72 0.49 1
120 0.32 0.59 0.58 5
125 0.41 1.17 0.71 10
130 0.73 0.79 0.9 15
135 0.65 0.92 0.87 54
140 1 1.26 1.01 42
145 0.96 1.23 1.15 31
150 1.33 1.61 1.36 21
155 1.55 2.02 1.56 6
160 0.5 3.15 1.79 36
165 1.66 2.54 2.05 39
170 2.17 2.65 2.39 27
175 2.51 3 2.74 28
180 3.1 3.75 3.09 31
185 3.25 3.65 3.57 14
190 3.75 4.45 4.45 127
195 4.55 4.75 4.5 61
200 5.1 5.65 6.2 424
205 5.85 6.4 7.27 41
210 6.65 7.15 7.55 331
215 7.25 7.75 8.35 370
220 6.65 8.7 9.16 3504
225 9.25 9.8 9.46 165
230 10.75 10.95 12.16 1302
235 12.05 12.25 13.5 230
240 13.4 13.7 15.3 84
245 14 15.25 14.66 165
250 16.7 16.9 18.55 545
255 18.2 18.75 20.55 3052
260 20.55 20.8 19.87 204
265 22.7 23.95 23.85 97
270 24 26.3 24.9 80
275 27.2 28.25 30.15 104
280 29.85 31 33.62 173
285 32.7 34.6 35.12 113
290 35.75 37 36.4 28
295 37.7 40.3 41.2 6
300 41.3 43.75 34.45 30
305 46.15 47.4 0 0
310 49.7 51.2 47.25 12
315 52.75 55.2 0 0
320 57.95 59.35 65.6 20
325 62.15 63.65 65.65 10
330 66.55 68.1 0 0
335 71.1 72.7 0 0
340 75.7 77.45 0 0
345 79.8 83.25 0 0
350 84.6 88.2 0 0
355 89.6 93.2 80 0
360 94.7 98.2 0 0
365 99.7 103.2 86 0
370 104.6 108.2 0 0
375 109.65 113.2 0 0
380 114.7 118.2 0 0
390 124.7 128.2 0 0
400 134.7 138.2 126.7 0
410 144.7 148.2 0 0
420 154.6 158.2 0 0
430 164.7 168.2 0 0
440 174.7 178.2 0 0
450 184.7 188.2 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 257 260.95 273.1 1
10 252.05 255.95 252.73 0
15 247.1 251.05 186.06 0
20 242.2 246.15 228.22 0
25 237.35 241.3 184.65 1
30 232.5 236.4 199.1 10
35 227.65 231.55 240.37 1
40 222.8 226.7 161.68 5
45 217.95 221.85 201.92 57
50 213.1 217.05 225.28 1992
60 203.45 207.35 219.02 270
70 193.8 197.7 203 2524
80 184.15 188.05 197 404
85 179.35 183.25 197.23 652
90 174.65 178.45 176.85 479
95 169.85 173.65 179.5 103
100 165.1 168.9 166.55 3213
105 160.15 164.1 168.76 176
110 155.4 159.3 152.8 522
115 150.65 154.55 141.16 338
120 145.9 148.5 160.28 1362
125 141.25 145.05 144.7 489
130 136.6 139.9 140 1402
135 131.95 134.6 138.66 680
140 127.4 129.5 141.83 1034
145 122.85 125.3 119.52 475
150 118.25 120.65 122.8 509
155 113.3 116.05 129.99 296
160 109.2 110.95 105.9 927
165 104.25 106.95 112.9 486
170 100.9 101.7 93.6 1115
175 96.35 97.25 91.41 831
180 92 92.8 93.78 906
185 87.6 88.45 84.5 989
190 83.35 84.15 81.15 762
195 79.1 79.85 80.67 1139
200 75 75.6 75.28 13389
205 70.45 71.65 82.65 117
210 66.9 67.6 60.4 5756
215 62.5 63.65 59.84 109
220 59.1 59.85 60.91 3327
225 54.9 56 53.47 76
230 51.65 52.35 51.94 5019
235 47.75 48.75 45.65 230
240 44.7 45.4 45.1 5930
245 41.05 42 42 281
250 38.15 38.9 39.58 16282
255 34.9 35.75 37 228
260 32.3 32.7 33.15 4859
265 29.45 29.95 30.65 432
270 26.9 27.3 27.97 6876
275 24.45 24.85 25.35 1201
280 22.25 22.5 22 5134
285 19.9 20.35 20.85 1108
290 17.95 18.3 18.4 13906
295 16.05 16.5 16.41 516
300 14.45 14.75 14.66 21336
305 12.95 13.2 12.99 1936
310 11.55 11.75 11.56 3581
315 10.25 10.45 10.27 1614
320 9.1 9.25 9.05 9700
325 8.05 8.25 8.2 1791
330 7.1 7.3 7.3 2655
335 6.3 6.45 5.84 447
340 5.55 5.7 5.65 1819
345 4.9 5.05 5.3 169
350 4.3 4.5 4.3 7412
360 3.35 3.5 3.45 2615
370 2.65 2.73 2.63 3942
380 2.09 2.16 2.22 1861
390 1.64 1.72 1.51 401
400 1.32 1.41 1.36 1087
410 1.05 1.12 1.04 574
420 0.86 0.92 0.93 655
430 0.67 0.78 0.78 371
440 0.56 0.64 0.59 129
450 0.47 0.53 0.52 1595
460 0.37 0.44 0.4 34
470 0.31 0.38 0.34 44
480 0.26 0.32 0.25 188
490 0.22 0.28 0.29 49
500 0.18 0.29 0.26 353
510 0.15 0.35 0.23 46
520 0.12 0.19 0.2 337
530 0.12 0.15 0.14 1296

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.33 0.01 105
10 0 0.63 0.01 1097
15 0 0.43 0.01 629
20 0 0.83 0.01 2871
25 0 0.83 0.03 597
30 0.01 0.04 0.04 1174
35 0.01 0.04 0.03 1401
40 0 0.24 0.03 315
45 0.01 0.99 0.03 673
50 0.03 0.05 0.05 4836
60 0.06 0.08 0.07 1617
70 0.09 0.18 0.11 272
80 0.17 0.37 0.16 3461
85 0.19 0.26 0.21 237
90 0.24 0.28 0.27 1654
95 0.28 0.31 0.3 2543
100 0.34 0.38 0.32 2013
105 0.4 0.43 0.44 2778
110 0.47 0.5 0.51 1518
115 0.54 0.59 0.6 1425
120 0.63 0.69 0.7 1599
125 0.73 0.79 0.62 3283
130 0.85 0.92 0.9 1166
135 0.98 1.05 0.99 1519
140 1.14 1.2 1.15 1327
145 1.32 1.38 1.34 1071
150 1.52 1.58 1.55 2036
155 1.74 1.81 1.81 791
160 2 2.08 2.05 3156
165 2.3 2.37 2.35 1519
170 2.64 2.71 2.68 2592
175 3 3.1 3.22 1723
180 3.4 3.55 3.45 3196
185 3.9 4 3.95 1630
190 4.4 4.55 4.4 2557
195 5 5.15 5.4 1906
200 5.7 5.8 5.7 11686
205 6.4 6.55 6.5 431
210 7.25 7.4 7.72 2673
215 8.1 8.3 8.66 413
220 9.15 9.3 9.25 9713
225 10.25 10.5 10.15 1347
230 11.45 11.65 11.75 4979
235 12.8 13 12.6 439
240 14.25 14.45 13.9 8594
245 15.85 16.05 15.5 839
250 17.55 17.8 16.97 3511
255 19.4 19.65 19.6 1243
260 21.45 21.7 21.7 5426
265 23.55 23.85 23.27 1124
270 25.9 26.2 26.55 2869
275 28.35 28.85 30.94 709
280 31 31.5 32.59 2504
285 33.65 34.5 35.12 143
290 36.7 37.45 36.35 952
295 39.55 40.85 31.8 30
300 43.4 44.2 42.7 5199
305 46.7 47.8 38.85 16
310 50.35 51.55 53.5 69
315 53.95 55.45 49.67 3
320 58.2 59.5 54 75
325 62.4 63.75 58 2
330 66.75 68.15 57 109
335 69.95 72.65 0 0
340 75.75 77.3 75.86 1
345 79.35 83.15 69.2 1
350 84.2 88.05 83.58 22
360 94.2 98.1 86.05 0
370 104.2 108.1 90.5 0
380 114.2 118.15 101.61 0
390 124.2 128.15 110.85 0
400 134.2 138.15 115.05 0
410 144.2 148.15 140.2 0
420 154.2 158.15 0 0
430 164.2 168.15 0 0
440 174.2 178.15 0 0
450 184.2 188.15 176.02 0
460 194.05 198.1 185.84 0
470 204.05 208.1 0 0
480 214.05 218.1 0 0
490 224.05 228.1 0 0
500 234.05 238.1 0 0
510 244.05 248.1 0 0
520 254.05 258.1 0 0
530 264.05 268.1 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 257 260.95 254.67 47
10 252.05 255.95 260 42
15 247.1 251.05 252.65 10
20 242.2 246.2 245.64 10
25 237.4 241.35 172.1 5
30 232.55 236.5 192.4 4
35 227.75 231.65 0 5
40 222.9 226.85 231.83 39
45 218.1 222.05 213.4 2
50 213.3 217.25 212.5 178
60 203.65 207.65 213.71 124
70 194.05 198 199.24 140
80 184.45 188.4 183.4 329
85 179.7 183.6 174.79 107
90 174.9 178.8 191.88 395
95 170.2 174 181.25 24
100 165.35 169.25 165.02 532
105 160.6 164.5 171.23 73
110 155.8 159.75 167.25 251
115 151.1 155 163.38 98
120 146.35 150.25 158.75 560
125 141.65 145.55 149.8 279
130 137.05 140.85 131.63 427
135 132.35 135.2 130.9 1573
140 127.7 130.55 137.55 1563
145 123.05 126.15 124.05 6397
150 118.55 121.8 120.95 1719
155 114.1 116.75 112.55 157
160 109.9 111.7 107.06 683
165 105.45 107.2 104.08 323
170 100.9 102.8 101 1268
175 97.2 98.4 92 1521
180 92.9 94.1 95.42 968
185 88.55 89.4 87 803
190 84.2 85.1 86.8 1127
195 80.15 81.05 73.5 733
200 76.05 76.7 76.5 14081
210 68.05 68.7 69.53 2358
220 60.3 60.9 60.99 7429
230 53 53.65 53.2 9640
240 46.15 46.75 45.9 8449
250 39.65 40.25 39.81 11333
260 33.3 34.3 34 14905
270 28.45 28.8 28.6 11017
280 23.65 23.95 23.52 31224
290 19.45 19.7 19.75 6157
300 15.75 16.05 15.89 36936
310 12.8 12.95 13.5 12385
320 10.2 10.4 10.11 23605
330 8.15 8.3 8.35 13337
340 6.45 6.6 6.85 2997
350 5.1 5.25 5.15 16714
360 4 4.15 4.02 3239
370 3.2 3.3 3.3 2605
380 2.55 2.62 2.63 1497
390 2.03 2.1 1.9 1338
400 1.63 1.69 1.72 3811
410 1.32 1.38 1.33 1379
420 1.08 1.13 0.99 1970
430 0.88 0.93 0.89 1186
440 0.72 0.78 0.66 1165
450 0.61 0.65 0.62 16281
460 0.49 0.56 0.47 94
470 0.4 0.47 0.41 160
480 0.35 0.4 0.38 7135
490 0.28 0.35 0.3 591
500 0.25 0.29 0.25 1130
510 0.2 0.26 0.23 82
520 0.17 0.23 0.2 316
530 0.17 0.2 0.18 3266
540 0.12 0.18 0.16 376
550 0.11 0.15 0.14 4476

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 2.32 0.02 143
15 0 2.13 0.02 83
20 0 1.16 0.02 3437
25 0 0.84 0.03 2620
30 0 1.63 0.03 46
35 0 2.16 0.06 117
40 0.02 1.05 0.02 1018
45 0.01 1.26 0.05 86
50 0.04 0.5 0.05 2900
60 0.09 0.15 0.1 886
70 0.12 0.17 0.12 170
80 0.19 0.22 0.23 741
85 0.22 0.26 0.2 338
90 0.28 0.31 0.31 1634
95 0.33 0.36 0.35 927
100 0.39 0.42 0.45 3713
105 0.45 0.49 0.52 2345
110 0.53 0.55 0.55 685
115 0.61 0.66 0.68 757
120 0.71 0.76 0.8 2940
125 0.82 0.88 0.94 838
130 0.96 1.03 1.15 3818
135 1.1 1.16 1.21 1563
140 1.28 1.33 1.49 2183
145 1.47 1.53 1.69 10668
150 1.67 1.76 1.75 4814
155 1.93 2.01 2.36 932
160 2.21 2.29 2.21 5342
165 2.55 2.62 2.6 4086
170 2.91 2.98 2.94 9378
175 3.3 3.4 3.3 3372
180 3.75 3.85 3.8 8737
185 4.25 4.4 4.6 5447
190 4.8 4.95 4.8 6689
195 5.45 5.6 6.1 4168
200 6.15 6.3 6.3 20681
210 7.75 7.95 7.69 13738
220 9.75 9.9 9.85 13244
230 12.1 12.35 12.25 11196
240 15 15.2 15.05 15803
250 18.3 18.65 18.7 12225
260 22.25 22.55 22.1 5785
270 26.7 27.05 26.35 5167
280 31.8 32.3 32.55 3314
290 37.45 38.25 38.8 1532
300 44 45 46.72 793
310 51.1 52.25 47.45 223
320 58.9 60.1 60.84 286
330 67.3 68.6 67.35 198
340 76.2 77.65 68 3
350 84.3 88.05 91 5
360 94.15 98.1 97.45 0
370 104.15 108.1 108.05 0
380 114.2 118.15 107.1 0
390 124.2 128.15 117.46 0
400 134.2 138.15 145.55 0
410 144.2 148.15 0 0
420 154.2 158.15 165 0
430 164.2 168.15 169.53 0
440 174.15 178.15 162.08 0
450 184.15 188.15 245.9 0
460 194.2 198.1 0 0
470 204.15 208.1 0 0
480 214.15 218.1 0 0
490 224.15 228.1 0 0
500 234.2 238.1 0 0
510 244.05 248.1 0 0
520 254.15 258.1 0 0
530 264.15 268.1 260.32 0
540 274.2 278.1 0 0
550 284.15 288.1 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 257 260.95 259.36 0
10 252.05 256 0 0
15 247.15 251.1 244.87 1
20 242.35 246.3 0 0
25 237.6 241.55 0 0
30 232.85 236.8 0 0
35 228.05 232 0 0
40 223.3 227.35 0 0
45 218.55 222.5 0 0
50 213.8 217.75 211.1 10
55 209.05 213 210.45 74
60 204.35 208.3 198.5 16
65 199.6 203.5 192.9 5
70 194.9 198.8 192.88 5
75 190.2 194.1 177.18 43
80 185.5 189.4 189 235
85 180.8 184.7 188.5 99
90 176.15 180.1 124.8 15
95 171.6 175.4 165.15 40
100 166.95 170.75 166.33 158
105 162.3 166.1 178 36
110 157.55 161.45 169.8 77
115 152.95 156.85 151.03 215
120 148.4 152.3 165.22 151
125 143.9 147.75 135 152
130 139.35 143.2 149 317
135 134.85 138.7 151.45 136
140 130.35 134.2 131 271
145 125.95 129.75 141.69 154
150 122.15 125.35 138.55 336
155 117.05 120.75 132.55 152
160 113.75 116.35 116.5 322
165 109.5 112.1 105.6 163
170 105.25 107.75 102.5 318
175 101.05 103.05 110.45 407
180 97.15 99.05 90.9 950
185 92.85 94.8 90.3 150
190 88.85 90.7 85.8 679
195 84.9 86.45 81.05 347
200 81.4 82.65 83.43 7314
210 73.45 74.85 73.75 3526
220 66.55 67.6 68.59 3964
230 59.7 60.75 59.59 3497
240 53.05 54.3 54.4 1389
250 47.45 48.1 46 2688
260 41.55 42.2 43.23 5668
270 36.35 36.85 36.35 4085
280 31.7 32.05 31.7 8186
290 27.2 27.7 28.28 2595
300 23.5 23.8 23.55 4969
310 19.95 20.35 21 1695
320 16.95 17.3 17.4 3310
330 14.4 14.7 15.14 3724
340 12.2 12.5 11.85 2038
350 10.25 10.45 10.18 3330
360 8.6 8.85 8.45 535
370 7.2 7.45 6.55 276
380 6.05 6.25 5.57 312
390 5.05 5.4 4.65 390
400 4.25 4.45 4.45 1054
410 3.5 3.85 3.65 362
420 3 3.2 3 353
430 2.57 2.68 2.65 552
440 2.18 2.3 2.22 305
450 1.86 1.95 1.74 1498
460 1.59 1.7 1.48 444
470 1.3 1.5 1.41 144
480 1.18 1.3 1.14 100
490 1.03 1.15 0.99 27
500 0.9 1 0.94 234
510 0.72 0.9 1.11 20
520 0.63 0.78 1.02 89
530 0.55 0.69 0.66 294
540 0.48 0.63 0.59 37
550 0.43 0.57 0.48 261

Puts

Strike Bid Ask Last Price Open Interest
5 0 2.73 0.01 13
10 0 1.44 0.01 7
15 0 2.61 0.05 2
20 0 2.5 0.04 1
25 0 2.37 0.06 40
30 0 2.22 0.08 37
35 0.01 2.06 0.11 106
40 0.03 1.87 0 0
45 0.05 1.67 0.07 139
50 0.1 0.29 0.15 708
55 0.11 1.16 0.15 18
60 0.14 0.23 0.18 64
65 0.19 0.45 0.19 28
70 0.24 0.37 0.3 29
75 0.29 0.43 0.33 530
80 0.35 0.49 0.4 153
85 0.43 0.56 0.48 67
90 0.51 0.65 0.5 55
95 0.64 0.76 0.67 160
100 0.76 0.83 0.79 1286
105 0.88 1 0.9 432
110 1.02 1.12 1.16 76
115 1.11 1.32 1.05 48
120 1.28 1.5 1.24 455
125 1.47 1.72 1.57 593
130 1.69 1.94 1.83 404
135 2.04 2.14 2.27 464
140 2.21 2.49 2.37 170
145 2.51 2.74 2.98 253
150 2.97 3.1 3.37 3071
155 3.35 3.5 3.6 158
160 3.75 3.9 4.19 1258
165 4.25 4.4 4.58 1507
170 4.75 4.9 5.21 2024
175 5.3 5.5 5.9 873
180 5.95 6.15 6.39 2623
185 6.65 6.85 7.4 748
190 7.4 7.6 7.95 1104
195 8.2 8.45 8.9 4495
200 9.15 9.3 9.35 3984
210 11.15 11.35 11.07 1631
220 13.5 13.75 13.65 2182
230 16.25 16.5 17.03 2808
240 19.4 19.65 19.2 2624
250 22.9 23.35 22.55 3272
260 27 27.35 27.1 3287
270 31.4 32.15 34.15 1473
280 36.45 37 36.14 1025
290 41.9 42.8 43.3 392
300 47.85 49.2 50 175
310 54.5 56.1 53.85 176
320 61.65 63.45 65.5 54
330 68.2 72.15 73.6 41
340 76.5 80.4 70.45 32
350 85.25 89.15 75.1 50
360 94.45 98.4 91.35 15
370 104.2 108.15 94.5 0
380 114.15 118.1 119.35 0
390 124.15 128.1 119.3 0
400 134.15 138.1 125.05 0
410 144.2 148.15 143.1 0
420 154.2 158.15 152.95 0
430 164.2 168.15 167.8 0
440 174.15 178.1 0 0
450 184.15 188.1 171.94 0
460 194.2 198.1 186.3 0
470 204.2 208.1 0 0
480 214.2 218.1 203.65 0
490 224.2 228.1 0 0
500 234.2 238.1 0 0
510 244.15 248.1 0 0
520 254.15 258.1 0 0
530 264.2 268.1 0 0
540 274.15 278.1 0 0
550 284.15 288.1 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 256.5 261.5 259.42 1
10 251.5 256.5 0 0
15 246.5 251.5 231.29 25
20 242 247 0 0
25 237.5 242 0 0
30 232.5 237.5 233.95 6
35 228 233 0 0
40 223.5 228 224.25 2
45 218.5 223.5 207.77 16
50 214 219 209.75 934
55 209.5 214 225.9 331
60 204.5 209.5 221.03 341
65 200 205 210.3 157
70 195.5 200.5 212.18 183
75 191 196 190.18 131
80 186.6 191.45 184.12 415
85 182 187 182.35 436
90 177.5 182 176.06 119
95 173 177.5 185.75 85
100 168.5 173 165.79 382
105 164 168.5 163.81 127
110 159.5 163.5 172.15 214
115 155 160 167.17 386
120 150.5 155.5 160.44 248
125 146 151 143.75 459
130 141.5 146.5 141.96 362
135 137.5 142.5 150.15 104
140 133 138 130.75 501
145 129 133 126.51 592
150 125.55 128.7 126.82 742
155 121.45 123.9 117.9 139
160 116.5 121 118.7 410
165 113.25 117 109.9 369
170 109.25 111.25 112.62 568
175 105.3 107.25 103 382
180 101.4 103.65 98.58 937
185 97.55 99.85 95.25 1398
190 93.8 95.75 95.74 718
195 90.1 91.95 86.2 425
200 86.45 88.65 89.25 4303
205 82.85 84.6 77.31 1037
210 79.35 81.45 79.02 1020
215 75.9 77.6 73.22 1024
220 72.55 74.65 74.7 1425
225 69.3 71.05 72.16 2399
230 66.1 68.15 69.34 1776
235 63 64.55 62.86 517
240 59.95 61.4 59.76 885
245 57 58.7 56.3 589
250 54.2 55.8 55.5 4402
255 51.4 53.25 53.55 631
260 48.75 50.05 49.49 2552
265 46.15 47.5 44.33 737
270 43.9 45.15 45.45 2730
275 42.1 45 43.26 513
280 38.95 40.7 41.11 2212
285 37.6 38.45 37 687
290 35.45 36.35 36.1 1749
295 32.55 34.25 33.52 327
300 30.45 32.3 32.5 6769
305 28.75 30.45 27.65 785
310 27 28.65 25.6 771
315 25.3 27 24.65 1204
320 24.55 25.35 22.2 614
325 23 23.85 26.33 410
330 20.75 22.4 21.25 472
335 20.2 21 19.45 1800
340 18.95 19.75 19.8 410
345 17.7 18.5 17 109
350 16.5 17.35 16.6 908
355 14.7 16.3 20.35 1807
360 14.45 15.25 15 434
365 13.45 14.3 13.35 236
370 11.9 13.4 12.5 217
375 11.05 12.1 10.75 237
380 10.95 11.75 13.35 422
385 10.2 12.7 8.95 136
390 8.9 10.3 9.5 219
395 7.25 11.5 6.65 389
400 7.7 8.65 7.5 4822
405 7.75 9.5 6.32 83
410 6.6 8.95 6.85 97
415 6.15 7.45 7.35 78
420 5.7 7 7.27 321
425 5.9 6.15 5.15 181
430 3.95 7.2 5.45 332
435 4.55 5.8 5.2 203
440 4.8 5.05 4.94 8400
450 3.65 5.4 3.8 210
460 3.65 4.3 3.4 34
470 2.84 5.5 3.25 115
480 2.6 5.5 2.85 33
490 2.47 3.05 1.72 33
500 2.18 2.34 2.38 583
510 1.93 2.08 2.07 66
520 1.31 2.46 1.56 24
530 1.53 1.66 0.01 302
540 1.37 1.5 1.4 48
550 1.22 1.35 1.33 395

Puts

Strike Bid Ask Last Price Open Interest
5 0 4.3 0.01 32
10 0 4.3 0 0
15 0 4.3 0 0
20 0 4.3 0 0
25 0 4.3 0.05 10
30 0 0.08 0.08 34
35 0.05 2.56 0.17 66
40 0.1 0.18 0.15 1
45 0 0.23 0.17 1
50 0.21 0.4 0.24 576
55 0.1 2.23 0.29 37
60 0.1 0.6 0.35 122
65 0 4.75 0.43 488
70 0.26 0.7 0.5 196
75 0.01 1.68 0.63 86
80 0.5 1.05 0.64 270
85 0.72 3.2 0.78 76
90 0.65 4.95 1.02 66
95 0.92 2.45 1.08 31
100 1.31 1.63 1.45 1345
105 1.51 1.64 1.33 112
110 1.73 1.86 1.64 832
115 1 5 1.85 874
120 2.23 2.37 2.46 544
125 1.88 4.95 2.15 543
130 2.24 4 2.8 354
135 2.64 3.65 3.35 277
140 3 4 3.8 2464
145 4 4.2 4.2 238
150 3.9 4.65 4.8 1069
155 5 5.2 4.4 295
160 4 6.75 5.8 927
165 4.8 8.65 5.55 1039
170 6.8 7.05 7.55 835
175 6.95 9.75 6.65 1881
180 7.7 8.55 8.9 2967
185 8.55 9.4 10 942
190 9.05 10.35 10.92 1279
195 10.4 11.65 9.35 1540
200 11.45 12.7 12.22 5488
205 13.2 13.85 10.9 404
210 13.75 14.7 15 1190
215 15.7 16 13.42 915
220 17.05 17.35 14.08 851
225 18.55 18.85 15.7 867
230 20.05 20.4 20.99 1749
235 21.7 22.4 22.92 665
240 23.45 23.75 23.5 1744
245 25.25 25.65 25.79 457
250 27.2 27.55 29.25 3257
255 29.2 32 31.28 431
260 30.6 33.7 31.33 852
265 33.55 34.4 34.39 354
270 35.9 38.25 38.25 588
275 38.4 38.8 39.45 402
280 40.15 41.8 42.95 962
285 42.8 44.55 36.6 345
290 45.6 47.35 49.08 763
295 48.55 50.3 54.23 358
300 51.5 55 57.45 282
305 54.6 56.5 47.15 72
310 57.85 59.8 61.5 266
315 61.2 63.2 64.2 51
320 64.6 66.75 68.9 319
325 68.2 72 68.26 25
330 72.45 74.1 64.45 54
335 74.5 79.5 67.8 17
340 80.2 81.9 71.45 18
345 82.5 86 72.75 36
350 86.5 90.15 76.8 61
355 90.5 94.45 81.7 41
360 95 98.85 90.45 6
365 101.1 103.35 97.35 8
370 104 109 108.02 0
375 109 114 107.78 0
380 114 118.5 107.15 0
385 118.5 123.5 107.36 0
390 123.5 128.5 112.09 0
395 128.5 133.5 109.3 0
400 133.5 138.5 125.27 0
405 138.5 143.5 0 0
410 143.5 148.5 0 0
415 148.5 153.5 0 0
420 153.5 158.5 0 0
425 158.5 163.5 0 0
430 163.5 168.5 0 0
435 168.5 173.5 0 0
440 173.5 178.5 204.02 0
450 183.5 188.5 0 0
460 193.5 198.5 0 0
470 203.5 208.5 0 0
480 213.5 218.5 0 0
490 223.5 228.5 0 0
500 233.5 238.5 0 0
510 243.5 248.5 0 0
520 253.5 258.5 0 0
530 263.5 268.5 0 0
540 273.5 278.5 0 0
550 283.5 288.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 256.5 261.5 260.05 21
10 251.5 256.5 249.67 26
15 247 251.5 241.24 8
20 242 247 258.54 10
25 237.5 242.5 238.42 4
30 232.5 237.5 244.24 2
35 228 233 241.75 4
40 223.5 228.5 234 14
45 219 223.5 231.5 5
50 214 219 227.12 54
60 205 210 203.2 4
70 196 201 196 136
80 187 191.5 186 39
90 178 182.5 189.7 110
100 169 173.5 183.95 118
110 160 164.05 171.8 60
120 151 155 148.25 33
125 146.5 151.5 159.3 6
130 142.5 146.5 155.05 74
135 138 142 150.8 59
140 134 137.55 129.01 64
145 129.5 133.5 141.5 12
150 126.4 128.8 125.3 49
155 122.25 126 125.25 46
160 118.2 120.1 116.6 817
165 114.2 116.45 127.71 95
170 110.2 114 106.65 96
175 105 108.25 106.5 103
180 102.4 104.6 100.45 194
185 98.6 100.5 105.63 475
190 93.5 96.75 106.29 123
195 91.15 93.3 90.5 65
200 87.55 89.7 83 924
210 80.55 82.35 77.86 248
220 73.8 75.3 72.95 775
230 67.4 68.85 67.05 659
240 61.3 63.65 60.51 1959
250 55.55 56.9 57.5 1951
260 50.15 51.9 51.4 2774
270 45.05 46.85 47 2645
280 40.35 41.6 41.3 2547
290 36 38.2 38.1 1391
300 32 33.7 33.38 5141
310 28.35 30 30.1 854
320 25.05 28.2 24.55 2720
330 21.6 23.6 23.66 1162
340 19.3 20.9 18.9 2568
350 17.65 18.45 18.03 6086
360 15.5 16.3 16.06 1056
370 13.6 16.2 12.79 383
380 11.2 12.65 11.81 3713
390 9.75 11.15 10.95 530
400 9.1 9.85 9.66 1736
410 7.35 8.7 7.5 376
420 6.35 8.45 7.3 259
430 6.1 6.4 5.7 158
440 4.8 6.05 5.74 956
450 4.7 4.95 4.85 1670
460 4.15 4.35 4.15 74
470 1.77 6 3.65 310
480 3.2 3.4 3.25 87
490 2.83 3.05 2.74 134
500 2.51 2.68 2.47 615
510 2.02 2.37 2.45 893
520 1.98 2.14 2.01 732
530 1.76 1.92 1.9 2232

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 393
10 0 4.3 0.05 5
15 0 0.27 0.05 1
20 0 4.3 0.08 2
25 0 0.3 0.03 201
30 0.05 0.13 0.05 361
35 0.05 3.8 0.08 1
40 0 0.2 0.13 19
45 0 0.24 0.17 11
50 0 0.3 0.28 2242
60 0.14 0.45 0.43 65
70 0.32 0.66 0.6 16
80 0.35 0.85 0.72 30
90 0.43 4.85 0.96 27
100 1.38 1.52 1.6 200
110 1.81 1.95 2.05 23
120 2.33 2.48 2.45 204
125 2.63 2.78 2.68 17
130 2.96 3.15 3.01 53
135 3.3 3.5 3.53 53
140 3.7 3.95 3.9 200
145 4.15 4.35 4.3 41
150 4.6 4.85 4.8 239
155 5.15 5.4 5.25 42
160 5.75 5.95 6.1 392
165 5.85 6.6 6.45 413
170 4.5 7.3 7.31 1019
175 7.3 8.05 8.54 251
180 7.6 8.85 9.8 1440
185 8.9 9.75 9.35 214
190 8.05 10.7 11.83 906
195 9.6 11.7 11.8 585
200 11.9 12.8 12.68 1564
210 14.85 15.15 16.05 872
220 17.55 17.9 17.78 4413
230 20.6 20.95 21.94 707
240 24 24.35 23.55 1049
250 27.8 28.15 27.4 3231
260 31.25 32.35 31.74 1364
270 36.55 36.95 39 540
280 40.8 43 46.13 1314
290 46.25 50 52.03 287
300 52.1 55.5 58.24 879
310 58.45 60.3 64.84 191
320 64 68.8 72.05 46
330 72.35 74.5 72.77 95
340 78.5 83.5 80.38 64
350 87 91.5 94.05 167
360 96.55 99 101.65 46
370 105.55 108.05 93 37
380 114 118.5 111.02 1
390 123.5 128.5 116.31 14
400 133.5 138.5 125.37 0
410 143.5 148.5 132.09 0
420 153.5 158.5 155.51 0
430 163.5 168.5 0 0
440 173.5 178.5 180.46 0
450 183.5 188.5 180.74 0
460 193.5 198.5 0 0
470 203.5 208.5 0 0
480 213.5 218.5 0 0
490 223.5 228.5 0 0
500 233.5 238.5 230.95 0
510 243.5 248.5 0 0
520 253.5 258.5 0 0
530 263.5 268.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 169.5 174 153.75 117
105 165 169.5 180.33 17
110 160.5 165.5 165.77 5
115 156 160 159.05 8
120 151.5 156 148.75 33
125 147.5 151.5 155.97 21
130 143 147 160 4
135 139 143 125.02 5
140 134.5 138.9 147.45 50
145 130.5 134.5 141.52 105
150 127.25 129.8 136 225
155 123.15 125.75 119.05 27
160 118 123 115.05 13
165 115.2 117.35 111.5 23
170 110 115 117.52 22
175 107.4 110.2 107.11 65
180 103.55 106 109.66 25
185 99.8 101.9 114.99 17
190 96.15 97.9 95.95 221
195 92.5 94.55 92.47 57
200 88.95 91 85.68 280
210 82.1 84.65 81.5 89
220 75.4 77.25 75.92 228
230 69.1 70.85 71.2 522
240 63.1 65.2 65.1 233
250 57.5 59.5 57.92 565
260 52.1 53.65 52.28 326
270 47.05 48.6 49.52 849
280 42.4 43.8 44.25 680
290 38.05 40 40.13 454
300 33.95 35.45 36.1 1652
310 30.4 32.25 30.55 605
320 27.05 28.85 28.89 215
330 24.8 25.8 23.45 407
340 21.2 23 28.25 561
350 18.7 20.5 18.4 911
360 17.3 18.2 17.1 222
370 14.5 16.2 13.32 276
380 13.45 13.85 12.3 80
390 9.6 14.4 16.06 60
400 8.9 13 10.45 156
410 8.2 10.05 9.2 61
420 6.45 9.6 8.1 72
430 6.5 7.5 8.17 48
440 6.3 6.6 6.25 42
450 5.55 5.85 6.03 138
460 4.9 5.2 4.9 52
470 3.8 5.1 4.35 217
480 3.85 4.6 3.83 16
490 3.4 4.15 3.4 14
500 3.05 3.75 2.99 117
510 2.73 2.91 2.95 24
520 2.24 2.82 2.33 22
530 2.18 2.36 2.21 56
540 1.96 2.11 2.09 100
550 1.45 2.33 1.9 1512

Puts

Strike Bid Ask Last Price Open Interest
100 1.3 2.01 1.45 237
105 0.01 3.45 1.94 31
110 0.82 4.95 2.22 10
115 1.01 2.58 2.33 29
120 1.91 2.87 2.55 107
125 0.93 3 2.82 13
130 2.43 3.75 3.51 118
135 3.6 3.8 3.78 125
140 4 4.25 3.48 208
145 3.95 4.7 4.72 16
150 4.45 5.25 5.15 193
155 5.05 5.8 5.82 53
160 5.65 6.45 6.62 22
165 4.65 7.1 7.13 69
170 6 7.85 7.86 37
175 8.35 8.65 8.7 160
180 8.6 9.45 9.25 43
185 8 10.4 8.6 88
190 10.4 11.4 11.29 192
195 11.4 12.4 13.65 113
200 12.5 13.55 13.5 1649
210 15.65 16 15.3 316
220 18.4 19.15 15.26 301
230 21.5 21.85 23.85 170
240 24.95 27.5 26.02 298
250 28.8 29.2 30.62 158
260 33 35.5 32.85 250
270 36.75 38.05 37.45 246
280 41.75 43.15 46.9 117
290 47.15 48.6 50.54 43
300 53.05 55 56.55 1112
310 59.3 61.35 54.64 47
320 65.95 68.15 69.95 79
330 73.05 75.4 77.6 11
340 79.5 83.05 74.62 4
350 88.5 91.1 81.7 208
360 97.25 99.55 94 11
370 105.85 108.45 102.7 1
380 114 119 111.82 2
390 123.5 128.5 0 0
400 133.5 138.5 126.65 0
410 143.5 148.5 0 0
420 153.5 158.5 0 0
430 163.5 168.5 0 0
440 173.5 178.5 0 0
450 183.5 188.5 0 0
460 193.5 198.5 0 0
470 203.5 208.5 0 0
480 213.5 218.5 0 0
490 223.5 228.5 209.65 0
500 233.5 238.5 0 0
510 243.5 248.5 0 0
520 253.5 258.5 0 0
530 263.5 268.5 0 0
540 273.5 278.5 0 0
550 283.5 288.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 256.5 261.5 252.65 5
10 251.5 256.5 249.55 0
15 247 252 0 0
20 242 247 0 0
25 237.5 242.5 0 0
30 233 238 0 0
35 228.5 233.5 221.31 1
40 224.5 229 224.04 4
45 220 224.5 0 0
50 215.5 220.5 229.08 496
60 206.5 211.5 211.46 74
70 198 202.5 196.05 62
80 189 194 196.5 103
90 180.5 185.5 173.73 9
100 172 176.5 169.75 104
110 163.5 168.05 163.55 9
120 155 159.65 153.01 35
125 151 156 148 68
130 147 151.55 142 12
135 143 147.55 140.52 17
140 139.15 143.05 137.55 26
145 135.2 139.45 136.2 21
150 131.4 135.15 134 71
155 127.5 132 128.1 33
160 123.75 126.95 140 102
165 120 123 121.15 77
170 116.3 119.35 131.5 22
175 112.65 115.65 112.9 34
180 109.1 112 106.87 231
185 105.55 108.65 106 30
190 102.05 104.9 99.8 252
195 98.7 101.9 96.9 1773
200 96 98.2 98.01 428
210 88.85 92 87.27 305
220 82.6 85.5 84.42 461
230 76.85 79.45 76.6 505
240 71 73 74.03 539
250 65.55 68.45 68.84 1557
260 60.8 63.1 63.35 755
270 56.45 58.05 57.65 638
280 51 53.7 50.37 894
290 47.05 48.8 45.91 536
300 43.05 44.75 43.97 1454
310 39 41 41.45 645
320 35.7 38.5 37.98 962
330 32.5 34.2 33.27 256
340 29.45 32.2 29 165
350 26.7 29.4 29.15 772
360 24.15 25.85 22.63 295
370 21.8 24.5 21.45 184
380 19.65 22.35 20.5 130
390 17.7 20.35 18.1 33
400 15.7 18.55 15.2 402
410 14.3 17.9 14.87 85
420 13.35 15.4 13.4 23
430 11.4 13.15 12.15 67
440 11.35 11.95 11.34 105
450 10.25 10.85 9.9 34
460 8.3 10.55 8.95 27
470 7.4 9.3 8.1 133
480 6.6 9.25 7.28 74
490 6.9 7.5 6.8 37
500 6.3 6.85 6.65 303
510 4.8 6.4 6.18 209
520 4.95 5.7 5.46 538

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 100
10 0 4.3 0.03 1
15 0 4.3 0 0
20 0 4.3 0.08 12
25 0 4.35 0.11 0
30 0 4.4 0.07 72
35 0.09 4.4 0.11 152
40 0.16 2.62 0.18 185
45 0 0.56 0.21 24
50 0.32 0.45 0.34 65
60 0.42 1.47 0.61 261
70 0.01 1 0.95 17
80 0.67 1.39 1.22 108
90 1.1 2.43 1.83 39
100 0.33 5 2.24 47
110 2.06 3.1 3.05 326
120 2.68 3.9 3.7 38
125 1.5 5.85 3.7 11
130 4.3 4.75 4.54 26
135 4.8 5.25 5 73
140 5.35 5.85 5.71 123
145 5.95 6.45 6.3 14
150 6.6 7.1 7.06 125
155 7.3 7.8 7.71 405
160 8.05 8.55 8.65 58
165 6.5 9.35 9.4 341
170 9.6 10.25 10.08 476
175 9.6 11.15 11.16 192
180 10.55 12.15 12.13 125
185 11.55 13.2 12.7 174
190 12.65 14.3 14.3 851
195 13.8 15.45 15.16 238
200 15.05 16.7 16.06 955
210 18.7 19.4 18.73 196
220 21.7 22.4 21.68 322
230 24.3 25.7 25.25 203
240 27.7 29.3 30.25 479
250 31.45 33.25 34.35 750
260 35.7 38.25 37.21 712
270 40.3 42.25 45.25 148
280 45.25 47.25 47.8 127
290 50.6 52.65 54.6 96
300 55.95 59.15 60.55 139
310 62.15 65.3 58.45 15
320 68.5 71.85 64.2 23
330 75.3 78.8 70.21 39
340 82.7 86.1 76.92 76
350 90 93.8 81.2 34
360 98.6 101.85 92.91 11
370 107.05 110.25 98.95 3
380 115 119 119.35 6
390 124.75 128.2 128.5 0
400 133.5 138.5 143.06 0
410 143.5 148.5 0 0
420 153.5 158.5 0 0
430 163.5 168.5 0 0
440 173.5 178.5 0 0
450 183.5 188.5 0 0
460 193.5 198.5 0 0
470 203.5 208.5 0 0
480 213.5 218.5 0 0
490 223.5 228.5 0 0
500 233.5 238.5 0 0
510 243.5 248.5 0 0
520 253.5 258.5 244.91 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