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 64.45 67.6 0 0
195 59.6 62.6 61.1 0
200 54.7 57.55 55.99 0
205 49.5 52.5 0 0
210 44.6 47.6 46.27 0
215 39.7 42.65 41.34 0
220 35.1 37.6 0 0
225 29.65 32.65 50.12 25
230 24.85 27.5 28.75 18
235 19.8 22.4 25 0
237.5 17.7 19.75 19.35 0
240 15.55 16.9 19.25 0
242.5 13.4 14.35 36.6 3
245 11 11.85 12.68 18
247.5 9.05 9.55 10.4 35
250 7 7.15 7.15 48
252.5 5.05 5.25 5.2 64
255 3.45 3.55 3.51 96
257.5 2.16 2.22 2.16 146
260 1.24 1.27 1.25 847
262.5 0.65 0.7 0.66 1291
265 0.33 0.35 0.34 3651
267.5 0.18 0.19 0.18 1810
270 0.1 0.11 0.11 3415
272.5 0.05 0.07 0.07 1750
275 0.04 0.05 0.05 3695
277.5 0.03 0.04 0.04 1768
280 0.02 0.03 0.02 4238
282.5 0.01 0.03 0.03 1398
285 0.01 0.03 0.02 1319
287.5 0.01 0.03 0.01 728
290 0 0.01 0.01 1156
292.5 0 0.51 0.01 179
295 0 0.01 0.01 341
297.5 0 0.02 0.03 45
300 0 0.03 0.06 2062
302.5 0 0.03 0.03 35
305 0 0.01 0.01 148
310 0 0.57 0.05 58
315 0 0.3 0.01 4
320 0 0.57 0.02 11
325 0 0.57 0 0
330 0 0.57 0 0
335 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
190 0 0.03 0.01 69
195 0.01 0.08 0.03 73
200 0.01 0.02 0.02 38
205 0.01 0.04 0.06 75
210 0.02 0.11 0.03 12
215 0.03 0.07 0.04 16
220 0.04 0.08 0.05 28
225 0.06 0.09 0.07 15
230 0.11 0.12 0.12 243
235 0.18 0.19 0.18 80
237.5 0.23 0.26 0.25 131
240 0.31 0.34 0.34 441
242.5 0.43 0.45 0.44 124
245 0.6 0.63 0.61 287
247.5 0.86 0.89 0.87 257
250 1.24 1.28 1.28 10613
252.5 1.81 1.87 1.86 411
255 2.65 2.72 2.75 1110
257.5 3.8 3.95 3.9 666
260 5.35 5.55 5.54 1953
262.5 7.15 7.5 7.35 967
265 9 9.85 9.53 1150
267.5 11.4 12.3 11.72 1394
270 13.6 15.15 13.8 1939
272.5 15.95 17.5 16.75 851
275 18.65 19.5 19.35 1195
277.5 20.4 22.6 20.65 625
280 23.5 24.7 22.7 34
282.5 25.4 28.1 21.97 1
285 27.9 30.6 22.65 0
287.5 30.4 33 25.73 0
290 33 35.5 27 0
292.5 35 38.1 0 0
295 37.7 40.6 0 0
297.5 40.05 43 37.18 0
300 42.8 45.5 0 0
302.5 45.4 48.1 0 0
305 47.9 50.6 0 0
310 53 55.5 0 0
315 57.9 60.6 0 0
320 62.6 65.8 0 0
325 67.9 70.6 0 0
330 72.7 75.55 0 0
335 77.9 80.6 58.5 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 154.1 157.15 180 19
105 149.6 152.8 170.75 0
110 144.35 147.8 148.48 6
115 139.35 142.7 131.82 0
120 134.6 137.8 157.4 1
125 129.25 132.8 130.2 6
130 124.35 127.7 129.62 0
135 119.1 122.65 126.56 1
140 114.3 117.7 133.65 0
145 109.35 112.7 115.02 1
150 104.3 107.65 125.29 58
155 99.35 102.75 114.84 0
160 94.6 97.7 118.47 124
165 89.4 92.7 113.92 11
170 84.4 87.7 106.09 2
175 79.45 82.7 102.24 52
180 74.7 76.95 79.32 125
185 69.8 72.7 73.52 184
190 64.8 67.7 69.8 181
195 59.6 62.7 60.93 390
200 55.25 56.75 58 1427
205 49.7 52.75 51.21 668
210 45.25 46.65 49.4 1302
215 39.8 41.85 41.09 1273
220 35.55 36.75 35.9 7011
225 30 31.8 31.35 3654
230 25.35 26.85 26.3 7095
232.5 22.9 24.5 28 84
235 20.8 21.65 21.5 2790
237.5 18.4 19.25 19.15 118
240 16.2 16.85 16.6 4231
242.5 13.75 14.75 14.41 237
245 11.75 12.3 12.11 7784
247.5 9.55 10.4 10 1682
250 7.85 8.15 7.95 7964
252.5 6.05 6.2 6.03 2423
255 4.4 4.6 4.42 17595
257.5 3.1 3.25 3.18 2108
260 2.06 2.14 2.1 20838
262.5 1.28 1.36 1.3 4701
265 0.79 0.83 0.79 16698
267.5 0.47 0.5 0.48 2560
270 0.29 0.31 0.3 27689
272.5 0.19 0.2 0.19 5349
275 0.12 0.14 0.13 31033
277.5 0.09 0.1 0.09 4884
280 0.07 0.08 0.07 28850
282.5 0.05 0.08 0.06 3648
285 0.04 0.05 0.05 26697
287.5 0.03 0.08 0.08 1065
290 0.02 0.04 0.02 46830
292.5 0.02 0.06 0.07 1079
295 0.01 0.02 0.01 9601
297.5 0 0.03 0.02 290
300 0.01 0.02 0.01 28767
302.5 0 0.02 0.02 360
305 0 0.01 0.01 7079
310 0 0.04 0.01 64602
315 0 0.01 0.01 2223
320 0 0.01 0.01 11398
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 0.02 2479
345 0 0.01 0.01 263
350 0 0.01 0.01 2169
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 6934
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 0.49 0.05 181
115 0 0.7 0.01 61
120 0 0.72 0.02 166
125 0 0.47 0.01 1037
130 0 0.03 0.01 638
135 0 0.01 0.01 502
140 0 0.01 0.01 1430
145 0 0.01 0.02 1876
150 0 0.02 0.02 719
155 0 0.01 0.01 624
160 0 0.02 0.01 4175
165 0 0.02 0.01 1969
170 0 0.01 0.01 1472
175 0 0.02 0.02 3113
180 0.01 0.05 0.02 6997
185 0.01 0.03 0.02 6461
190 0.01 0.05 0.05 3592
195 0.01 0.05 0.03 2401
200 0.02 0.05 0.03 7175
205 0.03 0.06 0.03 5445
210 0.04 0.06 0.05 6550
215 0.06 0.1 0.06 4422
220 0.08 0.1 0.09 20617
225 0.13 0.15 0.15 17756
230 0.22 0.24 0.23 15648
232.5 0.28 0.29 0.29 936
235 0.36 0.39 0.38 6910
237.5 0.47 0.52 0.49 3257
240 0.63 0.67 0.66 9586
242.5 0.82 0.9 0.88 2261
245 1.12 1.2 1.15 13111
247.5 1.48 1.59 1.52 1196
250 2 2.11 2.05 16887
252.5 2.65 2.81 2.71 2453
255 3.55 3.7 3.58 9234
257.5 4.7 4.9 4.89 1967
260 5.95 6.5 6.18 9133
262.5 7.85 8.4 8 2981
265 9.55 10.25 9.85 9191
267.5 11.6 12.7 11.77 2801
270 13.95 15.1 14.22 9106
272.5 16.35 17.7 16.65 2301
275 18.85 20 19.19 14968
277.5 21.15 22.7 21.75 2702
280 23.55 25.1 24 4144
282.5 25.85 27.3 23.3 354
285 28.4 29.8 26.49 1420
287.5 30.35 32.85 26.01 0
290 33.25 35.2 31.6 69
292.5 35.35 37.85 29.35 0
295 37.85 40.5 34.55 3
297.5 40.35 43.15 21.1 0
300 43.85 44.8 44.3 184
302.5 45.35 47.85 42 0
305 47.85 50.35 42.43 1
310 52.95 55.55 53.85 3
315 57.85 60.6 57.7 0
320 62.95 65.55 41.68 0
325 67.85 70.35 48.72 0
330 73.25 75.2 71.6 6
335 77.85 80.65 80.72 0
340 82.95 85.55 85.35 0
345 87.85 90.4 0 0
350 92.95 95.55 103.8 0
355 97.85 100.4 0 0
360 102.95 105.55 0 0
365 107.85 110.35 0 0
370 112.95 115.5 0 0
375 117.85 120.6 0 0
380 122.95 125.4 0 0
390 132.95 135.55 0 0
400 142.95 145.55 0 0
410 152.95 155.5 0 0
420 162.95 165.45 0 0
430 172.95 175.5 0 0
440 182.95 185.55 0 0
450 192.95 195.5 193.93 0

Expiration: 2026-02-23

Calls

Strike Bid Ask Last Price Open Interest
210 44.65 47.8 0 0
215 39.95 42.85 0 0
220 35.1 37.9 40.1 0
225 29.8 32.9 34.71 0
230 25.2 27 30.94 0
235 21.05 22.15 22 1
240 16.2 17.3 19.65 10
245 12.1 12.85 13 11
247.5 9.65 10.85 10.3 0
250 7.8 8.85 8.28 9
252.5 6 7.1 6.8 11
255 4.75 5.15 4.91 28
257.5 3.45 3.65 3.56 27
260 2.42 2.58 2.51 174
262.5 1.58 1.76 1.7 376
265 1.03 1.17 1.09 433
267.5 0.65 0.71 0.7 250
270 0.41 0.46 0.43 1102
272.5 0.26 0.3 0.32 938
275 0.18 0.21 0.19 1476
277.5 0.12 0.15 0.15 195
280 0.1 0.12 0.1 647
282.5 0.08 0.09 0.09 82
285 0.04 0.07 0.06 322
287.5 0.03 0.06 0.05 287
290 0.03 0.18 0.03 196
292.5 0 0.05 0.03 138
295 0.01 0.02 0.01 181
297.5 0 0.27 0.03 166
300 0 0.24 0.02 444
305 0 0.46 0.01 2
310 0 0.64 0.04 1
315 0 0.66 0.02 11
320 0 0.67 0.02 2
325 0 0.67 0 0
330 0 0.67 0 0
335 0 0.67 0 0
340 0 0.67 0 0
345 0 0.67 0 0
350 0 0.67 0 0
355 0 0.01 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
210 0.05 0.09 0.05 1
215 0.08 0.12 0.07 30
220 0.12 0.15 0.09 63
225 0.19 0.22 0.2 40
230 0.3 0.34 0.31 11
235 0.48 0.59 0.51 18
240 0.81 0.89 0.85 46
245 1.34 1.53 1.36 42
247.5 1.75 1.97 1.82 43
250 2.3 2.53 2.38 82
252.5 3.05 3.2 3.05 44
255 3.85 4.15 3.8 186
257.5 4.8 5.3 5.24 77
260 6.5 7.4 6.55 537
262.5 7.45 9.1 8.07 229
265 10 10.95 9.5 377
267.5 11.4 12.6 11.9 142
270 14 14.8 14.4 125
272.5 15.6 17.2 12.79 185
275 18.35 20.05 19.11 261
277.5 20.15 23.05 21.9 47
280 22.75 25.55 21.71 49
282.5 25.1 27.85 7.95 16
285 27.6 30.6 16 0
287.5 30.1 33 8.6 40
290 32.65 35.75 22.9 0
292.5 35.1 38.2 25.4 0
295 37.6 40.4 0 0
297.5 40.1 43 0 0
300 42.75 45.5 0 0
305 47.5 50.8 0 0
310 52.6 55.6 0 0
315 57.45 60.6 0 0
320 62.5 65.5 0 0
325 67.45 70.8 0 0
330 72.55 76 0 0
335 77.3 81 0 0
340 82.5 85.5 0 0
345 87.45 90.5 0 0
350 92.65 95.4 0 0
355 97.4 100.5 0 0

Expiration: 2026-02-25

Calls

Strike Bid Ask Last Price Open Interest
205 49.7 53 54.58 7
210 44.65 47.95 54.23 7
215 39.7 43.1 0 0
220 34.8 38.05 0 0
225 29.9 33.3 31.53 0
230 25.85 27.5 29.02 0
235 20.9 22.7 0 0
240 16.8 18 0 0
242.5 14.65 15.75 18.37 0
245 12.15 13.6 0 0
247.5 10.6 11.55 14.02 0
250 8.4 9.6 0 0
252.5 7 7.45 10.6 0
255 5.45 5.9 5.8 1
257.5 4.2 4.55 4.3 11
260 3.05 3.45 3.5 30
262.5 2.09 2.47 2.5 21
265 1.55 1.76 1.79 65
267.5 0.99 1.24 1.1 64
270 0.69 0.86 0.74 164
272.5 0.45 0.57 0.61 62
275 0.32 0.39 0.37 70
277.5 0.2 0.27 0.27 47
280 0.12 0.2 0.18 340
282.5 0.06 0.22 0.16 40
285 0.02 0.12 0.12 69
287.5 0.05 0.14 0.09 18
290 0.05 0.12 0.09 161
292.5 0 0.12 0.78 1
295 0 0.11 0.6 28
297.5 0 0.11 0 0
300 0 0.1 0.01 33
305 0 0.09 1.12 1
310 0 0.09 1.07 1
315 0 0.09 0 0
320 0 0.09 0 0
325 0 0.09 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 14

Puts

Strike Bid Ask Last Price Open Interest
205 0.04 0.12 0.05 0
210 0.05 0.2 0.11 0
215 0.08 0.26 0.09 0
220 0.15 0.25 0.13 0
225 0.22 0.48 0.35 0
230 0.46 0.62 0.55 0
235 0.71 0.94 0.77 0
240 1.06 1.36 1.2 10
242.5 1.35 1.71 1.11 0
245 1.74 2.25 1.91 0
247.5 2.23 2.76 2.37 1
250 2.87 3.25 3 17
252.5 3.6 4.05 3.81 12
255 4.55 5 4 86
257.5 5.7 6.15 6 127
260 6.1 7.65 7.02 49
262.5 7.65 9.65 8.78 19
265 9 11.9 8.23 24
267.5 11.25 13.55 10.93 15
270 13.35 15.7 12.3 72
272.5 15.15 18.6 11.58 12
275 17.55 20.9 15.63 11
277.5 19.95 23.2 5.98 2
280 23 25.35 24.04 6
282.5 24.85 28 0 0
285 27.25 30.3 8.25 1
287.5 29.75 33.15 9.68 0
290 32.45 35.35 17.4 0
292.5 34.75 38.3 0 0
295 37.35 40.8 0 0
297.5 39.8 43.2 0 0
300 42.5 45.8 0 0
305 47.35 50.85 0 0
310 52.4 55.7 0 0
315 57.35 60.6 0 0
320 62.3 65.6 0 0
325 67.25 70.6 0 0
330 72.3 75.5 0 0
335 77.35 80.8 0 0
340 82.5 85.7 0 0
345 87.55 90.5 0 0
350 92.5 95.7 72.5 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 144.2 147.8 0 0
120 134.35 137.8 0 0
125 129.45 132.9 0 0
130 124.7 127.9 0 0
135 119.7 122.95 0 0
140 114.4 117.95 0 0
145 109.45 112.75 0 0
150 104.5 107.8 114.81 1
155 99.9 102.8 0 0
160 94.75 97.8 0 0
165 89.9 92.8 0 0
170 84.9 87.8 89.85 1
175 79.95 82.85 91 2
180 74.95 77.85 0 0
185 69.95 72.85 75.37 4
190 65 67.9 84.98 3
195 60.05 62.9 77.42 1
200 55.05 57.95 77.97 218
205 50.15 53 70.65 15
210 45.3 48 68.72 15
215 40.4 42.9 43.8 22
220 35.55 37.15 38.95 71
225 31.05 32.3 34.11 24
230 26.3 27 27 276
235 21.6 22.55 25.45 149
240 17.1 17.7 17.85 241
242.5 14.85 15.9 17.1 0
245 12.8 13.85 13.52 302
247.5 10.9 11.85 11.56 0
250 9.25 9.8 9.74 802
252.5 7.45 8.3 8.1 0
255 6.2 6.45 6.3 1847
257.5 4.8 5.15 4.9 129
260 3.7 3.85 3.85 11423
262.5 2.7 2.88 2.93 559
265 2.01 2.11 2.05 2625
267.5 1.41 1.5 1.46 619
270 1 1.03 1.01 6638
272.5 0.7 0.76 0.75 766
275 0.48 0.52 0.5 7542
277.5 0.35 0.38 0.36 1220
280 0.26 0.28 0.28 14286
282.5 0.19 0.21 0.21 489
285 0.15 0.17 0.15 4321
287.5 0.1 0.13 0.14 504
290 0.09 0.1 0.1 2805
292.5 0.06 0.1 0.07 202
295 0.06 0.07 0.06 5814
297.5 0.04 0.06 0.06 325
300 0.03 0.05 0.05 3313
302.5 0.01 0.09 0.03 522
305 0.02 0.11 0.02 1337
310 0.01 0.04 0.02 717
315 0 0.47 0.02 225
320 0.01 0.03 0.01 49
325 0 0.52 0.02 113
330 0 0.11 0.04 4
335 0 0.73 0.02 60
340 0 0.75 0.03 43
345 0 0.75 0 0
350 0 0.76 0.06 10
355 0 0.76 0 0
360 0 0.76 0.01 0
365 0 0.76 0 0
370 0 0.76 0 0
375 0 0.76 0 0
380 0 0.76 0.01 23
385 0 0.76 0.01 0
390 0 0.76 0.01 9
395 0 0.69 0 0
400 0 0.02 0.04 23

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0.01 2
120 0 0.21 0.01 0
125 0 0.67 0 0
130 0 0.75 0 0
135 0 0.7 0.05 1
140 0 0.73 0.04 1
145 0 0.73 0.04 5
150 0 0.56 0.03 12
155 0 0.7 0.04 11
160 0 0.47 0.63 4
165 0 0.63 0.1 3
170 0.01 0.02 0.02 256
175 0.02 0.04 0.05 511
180 0.02 0.1 0.1 72
185 0.03 0.05 0.04 114
190 0.05 0.12 0.06 93
195 0.06 0.09 0.07 232
200 0.09 0.1 0.1 420
205 0.13 0.15 0.13 183
210 0.17 0.2 0.17 690
215 0.24 0.27 0.25 214
220 0.33 0.37 0.36 1777
225 0.47 0.53 0.48 358
230 0.67 0.73 0.7 2848
235 1 1.06 1.02 1872
240 1.5 1.57 1.5 2099
242.5 1.76 1.91 1.85 0
245 2.23 2.38 2.29 1628
247.5 2.74 2.94 2.79 0
250 3.45 3.5 3.5 2124
252.5 4.15 4.4 4.05 0
255 5.1 5.4 5.2 3016
257.5 6.2 6.6 6.3 409
260 7.6 8 7.7 2346
262.5 8.95 9.4 9.11 178
265 10.35 11.35 10.95 4484
267.5 12.8 13.6 12.55 284
270 14.6 15.3 14.76 1119
272.5 16.75 17.45 17.05 300
275 19.15 20.15 18.71 1307
277.5 20.6 22.75 20.43 704
280 23.35 25.3 21.87 662
282.5 25.25 27.75 20.65 68
285 28.55 30.2 29.08 197
287.5 30.2 32.95 12.8 23
290 32.8 35.4 29.7 0
292.5 35.2 38 31 0
295 37.7 40.5 22.31 0
297.5 40.2 43 0 0
300 42.8 45.4 20.43 0
302.5 45.2 48 27.15 0
305 47.7 50.45 40 0
310 52.8 55.65 54 8
315 57.7 60.7 58.51 0
320 62.8 65.4 0 0
325 67.7 70.65 0 0
330 72.8 75.6 0 0
335 77.7 80.65 0 0
340 82.8 85.6 0 0
345 87.7 90.45 0 0
350 92.8 95.6 0 0
355 97.7 100.45 0 0
360 102.8 105.45 0 0
365 107.7 110.45 0 0
370 112.8 115.45 0 0
375 117.7 120.5 0 0
380 122.8 125.7 0 0
385 127.7 130.5 0 0
390 132.8 135.4 0 0
395 137.7 140.45 140.27 0
400 142.8 145.4 145.25 1

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 144.45 147.9 146.3 2
120 134.8 137.85 0 0
125 129.8 132.85 131.06 1
130 124.8 128.05 0 0
135 119.95 122.85 120.91 1
140 114.55 117.9 0 0
145 109.55 112.9 115.27 1
150 105.05 107.9 99.02 1
155 100 102.9 0 0
160 95.05 97.95 0 0
165 90.05 92.95 99.65 1
170 85.1 88 0 0
175 80.1 83 83.69 2
180 75.15 78.05 83.95 1
185 70.15 73.05 75.55 0
190 65.2 68.1 74 1
195 60.25 63.15 0 0
200 55.3 58.2 62.9 32
205 50.4 53.3 51.93 1
210 45.65 48.2 47.04 36
215 40.65 43.25 45.13 4
220 35.95 37.6 39.65 17
225 31.8 32.5 32 9
230 27.05 27.7 27.5 21
235 22.65 23.2 25.45 81
240 18.2 18.85 21.1 43
245 13.95 14.85 15.85 107
250 10.35 11.1 11.05 529
255 7.5 7.75 7.63 757
260 4.9 5.15 5 1038
265 3 3.15 3.05 1495
270 1.72 1.8 1.75 2896
275 0.94 1.01 1.02 3478
280 0.52 0.56 0.55 6181
285 0.3 0.32 0.31 7913
290 0.18 0.2 0.18 2884
295 0.11 0.13 0.12 3810
300 0.07 0.09 0.08 4655
305 0.05 0.07 0.05 537
310 0.03 0.12 0.04 736
315 0.01 0.19 0.05 474
320 0.01 0.12 0.02 399
325 0.01 0.47 0.03 209
330 0.01 0.07 0.03 129
335 0 0.06 0.02 30
340 0 0.35 0.01 0
345 0 0.6 0 0
350 0 0.5 0.03 170
355 0 0.69 0 0
360 0 0.68 0.01 1
365 0 0.67 0 0
370 0 0.85 0 0
375 0 0.85 0 0
380 0 0.84 0 0
385 0 0.83 0 0
390 0 0.83 0 0
395 0 0.82 0 0
400 0 0.11 0.02 13

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.78 0.02 29
120 0 0.02 0.05 9
125 0 0.49 0.02 76
130 0.01 0.02 0.02 75
135 0 0.02 0.04 27
140 0.01 0.4 0.02 31
145 0 0.68 0.06 32
150 0.01 0.38 0.08 46
155 0 0.48 0.05 16
160 0.01 0.25 0.02 19
165 0.02 0.3 0.1 51
170 0.03 0.06 0.05 21
175 0.04 0.16 0.04 114
180 0.06 0.1 0.07 260
185 0.08 0.12 0.11 159
190 0.11 0.15 0.11 15
195 0.16 0.19 0.13 817
200 0.21 0.23 0.2 976
205 0.26 0.3 0.26 86
210 0.34 0.38 0.35 414
215 0.45 0.49 0.47 176
220 0.6 0.68 0.6 542
225 0.82 0.86 0.66 859
230 1.13 1.24 1.17 394
235 1.57 1.66 1.6 1055
240 2.21 2.33 2.26 944
245 3.05 3.3 3.21 1358
250 4.4 4.65 4.44 871
255 6.2 6.6 6.25 598
260 8.4 9.1 8.7 961
265 11.4 12.25 11.88 798
270 15.15 16.05 15.4 1308
275 19.5 20.1 19.6 780
280 23.7 25.4 24.17 169
285 27.75 30.4 23.71 47
290 32.75 35.35 30.42 7
295 37.65 40.6 31.4 0
300 42.75 45.45 39.37 0
305 47.65 50.45 39.5 0
310 52.75 55.45 54.05 0
315 57.65 60.55 0 0
320 62.75 65.6 0 0
325 67.65 70.75 0 0
330 72.75 75.6 0 0
335 77.65 80.65 0 0
340 82.75 85.6 0 0
345 87.65 90.45 0 0
350 92.75 95.4 0 0
355 97.65 100.55 0 0
360 102.75 105.55 0 0
365 107.65 110.45 0 0
370 112.75 115.4 0 0
375 117.65 120.55 0 0
380 122.75 125.6 0 0
385 127.65 130.55 0 0
390 132.75 135.6 0 0
395 137.65 140.55 0 0
400 142.75 145.65 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 144.8 148.05 0 0
120 134.55 138 0 0
125 129.6 132.95 0 0
130 124.6 128.15 0 0
135 119.6 123.05 0 0
140 115.05 118 0 0
145 110.1 113.05 0 0
150 105.1 108.05 0 0
155 100.15 103.1 0 0
160 95.2 98.1 0 0
165 90.3 93.15 0 0
170 85.35 88.2 90.15 0
175 80.3 83.25 0 0
180 75.3 78.25 0 0
185 70.35 73.3 0 0
190 65.45 68.4 69.87 1
195 60.5 63.45 0 0
200 55.95 58.05 60 6
205 50.45 53.65 52.19 0
210 45.85 48.55 47.2 10
215 41.1 43 45.55 2
220 36.6 37.6 37.53 1
225 31.9 33.05 54.79 4
230 27.65 28.15 29.52 27
235 22.95 24 24.07 6
240 18.8 19.8 19.6 67
245 14.85 15.85 15.51 38
250 11.5 12.25 12 213
255 8.6 8.95 8.7 230
260 5.95 6.2 6.55 463
265 3.85 4.15 4.01 1228
270 2.46 2.58 2.62 857
275 1.49 1.55 1.51 1981
280 0.87 0.92 0.93 3148
285 0.52 0.56 0.57 1069
290 0.32 0.35 0.35 2231
295 0.2 0.25 0.25 6379
300 0.15 0.17 0.17 1658
305 0.09 0.13 0.1 521
310 0.07 0.1 0.07 273
315 0.05 0.13 0.1 835
320 0.02 0.27 0.04 205
325 0.02 0.15 0.06 122
330 0.01 0.09 0.06 9
335 0 0.73 0.03 2
340 0.01 0.55 0.06 32
345 0 0.77 0 0
350 0 0.8 0 0
355 0 0.82 0.03 1
360 0 0.66 0 0
365 0 0.84 0 0
370 0 0.49 0.02 1
375 0 0.81 0 0
380 0 0.93 0 0
385 0 0.93 0 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 0.9 0.03 2
120 0 0.86 0 0
125 0 0.84 0 0
130 0 0.81 0 0
135 0 0.77 0 0
140 0 0.73 0 0
145 0.01 0.48 0 0
150 0.01 0.21 0.03 43
155 0.03 0.17 0.17 0
160 0.04 0.28 0.04 26
165 0.06 0.2 0.06 20
170 0.08 0.12 0.08 16
175 0.1 0.14 0.09 5
180 0.13 0.15 0.09 77
185 0.17 0.21 0.11 17
190 0.22 0.25 0.17 10
195 0.28 0.32 0.21 22
200 0.35 0.4 0.37 62
205 0.43 0.5 0.44 91
210 0.51 0.59 0.46 397
215 0.69 0.77 0.71 59
220 0.9 0.95 0.9 659
225 1.15 1.24 1.19 303
230 1.52 1.63 1.53 207
235 2.08 2.25 2.15 289
240 2.83 3 2.9 518
245 3.85 4.1 3.95 473
250 5.2 5.65 5.4 356
255 7.15 7.4 7.15 816
260 9.4 9.9 9.55 732
265 12.1 13 12.46 522
270 15.65 17.25 16 557
275 19.65 20.5 19.36 635
280 24.05 25 24.37 486
285 27.85 30.55 27.37 47
290 32.7 35.25 30.68 17
295 37.5 40.4 35 8
300 42.65 45.6 39.9 0
305 47.55 50.45 0 0
310 52.65 55.4 0 0
315 57.55 60.7 0 0
320 62.65 65.7 0 0
325 67.55 70.45 0 0
330 72.65 75.6 0 0
335 77.55 80.55 0 0
340 82.65 85.7 0 0
345 87.55 90.55 0 0
350 92.65 95.6 0 0
355 97.55 100.55 0 0
360 102.65 105.6 0 0
365 107.5 110.55 0 0
370 112.65 115.6 0 0
375 117.5 120.6 0 0
380 122.65 125.5 0 0
385 127.5 130.45 0 0
390 132.65 135.75 0 0
395 137.5 140.5 0 0
400 142.65 145.6 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 164.55 168 172.28 63
95 159.6 163 165.52 1
100 154.6 157.95 173.86 49
105 150.05 153 143.15 27
110 144.75 148 148.47 355
115 140.1 143 143.83 190
120 135.1 138.05 140.67 57
125 130.15 133.05 147.5 111
130 125 127.5 126.91 214
135 119.9 123 144.29 278
140 115.2 118.15 135.81 157
145 109.95 113.05 129.48 245
150 105.3 108.2 112.51 491
155 100.3 103.25 118.4 207
160 95 97.65 101.8 510
165 90.4 93.3 94.85 258
170 85.3 87.65 109.43 743
175 80.15 83.25 82.49 365
180 75.25 77.8 80.02 548
185 70.5 72.75 77.82 965
190 65.7 67.75 80 648
195 60.8 62.8 64.65 1580
200 56 57.9 60.1 6569
205 51.5 53.6 52.47 143
210 46.8 47.95 47.55 4359
215 42.1 42.85 42.6 1585
220 37.6 38.05 37.9 5099
225 32.75 33.4 33.41 489
230 28.35 28.8 29.14 5795
235 24.05 24.45 24.2 989
240 19.9 20.3 20.43 11059
245 16 16.5 16.53 2511
250 12.65 13 12.77 13765
255 9.6 9.8 9.71 4444
260 6.95 7.15 7.05 26705
265 4.85 4.95 4.85 7061
270 3.2 3.3 3.24 20621
275 2.06 2.13 2.07 12428
280 1.29 1.33 1.3 66389
285 0.81 0.85 0.83 35101
290 0.53 0.56 0.54 29620
295 0.35 0.38 0.37 10724
300 0.25 0.27 0.25 56027
305 0.18 0.2 0.2 16950
310 0.14 0.15 0.14 35829
315 0.1 0.12 0.11 2127
320 0.08 0.09 0.08 10996
325 0.06 0.15 0.05 972
330 0.05 0.06 0.03 3310
335 0.03 0.2 0.03 217
340 0.03 0.07 0.04 1852
345 0.02 0.05 0.04 418
350 0.02 0.09 0.03 4839
355 0.01 0.15 0.13 91
360 0.01 0.05 0.02 2862
370 0.01 0.02 0.01 16569
380 0 0.04 0.08 1911
390 0 0.04 0.03 314
400 0 0.01 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 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.01 0.01 1669
95 0 0.65 0.04 260
100 0 0.05 0.01 859
105 0 0.68 0.02 536
110 0 0.69 0.03 510
115 0.01 0.7 0.03 497
120 0.01 0.14 0.07 717
125 0.01 0.24 0.09 1275
130 0.02 0.03 0.03 358
135 0.03 0.3 0.05 1011
140 0.03 0.05 0.04 1687
145 0.05 0.22 0.12 1252
150 0.06 0.09 0.06 2669
155 0.07 0.14 0.05 3187
160 0.08 0.09 0.08 5310
165 0.12 0.13 0.12 3962
170 0.15 0.16 0.15 9806
175 0.17 0.19 0.18 5844
180 0.22 0.24 0.18 5226
185 0.26 0.29 0.26 3458
190 0.33 0.35 0.34 7392
195 0.4 0.43 0.35 6275
200 0.49 0.51 0.5 9795
205 0.6 0.63 0.61 1473
210 0.75 0.79 0.75 13157
215 0.93 0.96 0.92 3583
220 1.19 1.23 1.19 17920
225 1.53 1.58 1.53 4041
230 2 2.06 2 14892
235 2.63 2.74 2.63 5693
240 3.5 3.6 3.55 17403
245 4.6 4.75 4.67 7610
250 6.05 6.25 6.15 21410
255 7.95 8.2 8.05 12323
260 10.3 10.55 10.43 19865
265 12.9 13.7 13 4646
270 16.6 16.9 16.65 14746
275 20.3 21.05 20.01 3180
280 24.6 25.4 24.99 3997
285 28.55 30.65 26.49 354
290 33.65 35.1 30.99 836
295 37.95 40.55 35.86 176
300 43.45 45 44.11 100
305 47.95 50.5 41.8 1
310 53 55.5 46.95 3
315 57.95 60.6 0 0
320 63 65.5 45.9 0
325 67.95 70.6 67.1 0
330 73 75.5 55.5 0
335 77.95 80.6 0 0
340 83 85.5 59.48 0
345 87.95 90.6 0 0
350 93 95.5 102.18 0
355 97.95 100.5 0 0
360 103 105.5 92.47 0
370 113 115.5 0 0
380 123 125.5 0 0
390 133 135.45 0 0
400 143 145.45 0 0
410 153 155.5 0 0
420 163 165.5 0 0
430 173 175.4 0 0
440 183 185.5 0 0
450 193 195.5 178.05 0

Expiration: 2026-03-27

Calls

Strike Bid Ask Last Price Open Interest
110 144.75 148.15 0 0
120 135.05 138.15 0 0
125 129.75 133.25 0 0
130 125.1 128.2 0 0
135 119.85 123.25 0 0
140 115.15 118.25 0 0
145 110 113.35 0 0
150 105.25 108.35 0 0
155 100.4 103.4 0 0
160 95.15 98.35 0 0
165 90.5 93.5 0 0
170 85.55 88.55 0 0
175 80.6 83.6 84.75 0
180 75.7 78.7 0 0
185 70.75 73.75 0 0
190 65.85 68.85 70.49 11
195 61 64 0 0
200 57 59.1 62 3
205 51 54.25 0 0
210 46.5 48.6 62.1 1
215 42.25 43.5 48.85 9
220 37.65 38.6 40.83 32
225 33.25 34.2 36.36 3
230 28.85 29.45 29.41 4
235 24.55 25.5 28.05 27
240 20.5 21.35 22.75 58
245 16.7 17.55 20 2
250 12.95 13.8 14 10
255 10.2 10.85 10.7 32
260 7.6 8.05 8.2 186
265 5.45 5.85 5.7 368
270 3.8 4.05 3.9 404
275 2.6 2.73 2.7 463
280 1.66 1.78 1.77 1078
285 1.07 1.17 1.14 743
290 0.7 0.76 0.75 656
295 0.45 0.52 0.5 174
300 0.32 0.36 0.37 1034
305 0.2 0.28 0.25 566
310 0.15 0.21 0.2 68
315 0.1 0.2 0.16 216
320 0.07 0.15 0.21 48
325 0.04 0.15 0.09 61
330 0.02 0.13 0.05 10
335 0.01 0.11 0.15 2
340 0.01 0.06 0.01 2
345 0 0.1 0.11 1
350 0 0.09 0.06 4
355 0 0.53 0 0
360 0 0.93 0 0
365 0 0.97 0 0
370 0 1 0 0
375 0 1.03 0 0
380 0 1.05 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 0.96 0 0
120 0 0.87 0 0
125 0 0.81 0 0
130 0 0.74 0 0
135 0 0.65 0 0
140 0 0.55 0 0
145 0.03 0.14 0.21 1
150 0.04 0.14 0.05 8
155 0.07 0.14 0.05 6
160 0.09 0.15 0.11 0
165 0.12 0.2 0 0
170 0.15 0.23 0 0
175 0.19 0.28 0 0
180 0.24 0.33 0.31 1
185 0.28 0.4 0.12 1
190 0.36 0.47 0.33 9
195 0.45 0.54 0.48 4
200 0.58 0.65 0.52 24
205 0.7 0.8 0.76 4
210 0.85 0.99 0.88 489
215 1.08 1.21 1.15 19
220 1.38 1.54 1.44 353
225 1.78 1.94 1.54 79
230 2.31 2.54 2.37 69
235 3 3.2 3.05 72
240 3.95 4.1 4 320
245 5.15 5.45 5.2 237
250 6.65 6.95 6.75 253
255 8.55 8.95 8.6 216
260 10.9 11.15 11.04 1694
265 13.2 14.15 13.87 191
270 16.9 17.5 17.15 411
275 20.25 21.55 21.04 99
280 24.35 25.45 22.5 85
285 28.8 30.15 28.38 512
290 33.2 35.95 30.3 22
295 37.8 40.3 35 42
300 42.9 45.85 40.57 24
305 47.45 50.5 42.73 0
310 52.45 55.55 48.19 0
315 57.5 60.75 41.2 0
320 62.45 65.5 0 0
325 67.45 70.5 0 0
330 72.45 75.5 0 0
335 77.45 80.45 0 0
340 82.45 85.5 0 0
345 87.45 90.5 0 0
350 92.45 95.5 0 0
355 97.45 100.55 0 0
360 102.45 105.55 0 0
365 107.45 110.55 0 0
370 112.45 115.6 0 0
375 117.45 120.55 0 0
380 122.45 125.5 0 0
385 127.45 130.55 0 0
390 132.45 135.55 0 0
395 137.45 140.6 0 0
400 142.45 145.5 0 0

Expiration: 2026-04-02

Calls

Strike Bid Ask Last Price Open Interest
110 144.8 148.35 146.9 0
120 134.85 138.4 0 0
125 129.85 133.4 0 0
130 124.9 128.25 0 0
135 119.95 123.5 0 0
140 115 118.5 0 0
145 110.05 113.55 0 0
150 105.1 108.6 0 0
155 100.2 103.65 0 0
160 95.25 98.7 0 0
165 90.3 93.75 0 0
170 85.35 88.8 0 0
175 80.45 83.85 0 0
180 75.5 78.95 0 0
185 70.55 74.05 0 0
190 65.65 69.15 0 0
195 61 64.3 0 0
200 56 59.45 0 0
205 51.2 54.65 0 0
210 46.2 49.9 48.32 0
215 41.7 45.2 0 0
220 37.35 39.4 38.24 0
225 32.55 36.05 37.49 0
230 28.55 31.15 31.1 1
235 24.1 27.1 40.32 25
240 19.95 23.45 21.76 0
245 16.15 19.7 22.47 2
250 12.65 16.15 15.85 1
255 10.55 11.85 11.4 12
260 8.1 9.15 8.64 48
265 5.4 8.45 6.8 17
270 4.4 6.2 4.7 58
275 2.66 5.2 3.29 14
280 1.35 3.05 2.31 66
285 1.36 2.14 1.75 140
290 0.64 1.58 1 25
295 0 1.72 0.96 43
300 0.4 0.72 0.5 3
305 0 2.43 0 0
310 0 2.34 0 0
315 0 2.28 0 0
320 0 2.23 0 0
325 0.01 2.2 0 0
330 0.01 2.18 0 0
335 0.01 2.17 0 0
340 0.01 0.1 0.1 10
345 0.01 2.15 0 0
350 0.01 2.14 0.07 0
355 0 2.14 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 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.14 0 0
140 0 2.14 0 0
145 0 2.15 0 0
150 0 2.15 0 0
155 0.1 2.17 0.5 0
160 0 2.18 0 0
165 0 2.2 0 0
170 0 2.22 0 0
175 0 2.26 0 0
180 0 2.3 0 0
185 0 2.35 0 0
190 0 2.42 0 0
195 0 2.51 0 0
200 0 2.38 0 0
205 0 1.94 0 0
210 0 1.25 0.01 0
215 0.37 2.52 1.11 0
220 1.26 1.73 1.63 15
225 0.25 2.9 1.5 42
230 2.19 3.95 4.55 36
235 2.39 4.95 3.6 16
240 3.55 5.45 4.5 20
245 4.7 6.35 5.45 6
250 5.2 9 6.85 202
255 7.4 10.95 8.4 22
260 10 13.55 10.72 9
265 13.05 16.15 12.65 6
270 16.25 19.65 17.53 5
275 19.3 22.7 21.08 6
280 23.65 27 22.2 10
285 27.85 31.4 0 0
290 32.5 36.05 0 0
295 37.35 40.8 0 0
300 42.25 45.7 38.05 0
305 47.25 50.8 0 0
310 52.25 55.8 0 0
315 57.25 60.8 0 0
320 62.25 65.8 0 0
325 67.25 70.85 0 0
330 72.25 75.8 0 0
335 77.25 80.8 0 0
340 82.25 85.7 0 0
345 87.25 90.7 0 0
350 92.25 95.8 0 0
355 97.25 100.7 0 0
360 102.25 105.6 0 0
365 107.25 110.7 0 0
370 112.3 115.8 0 0
375 117.25 120.7 0 0
380 122.25 125.8 0 0
385 127.25 130.8 0 0
390 132.25 135.8 0 0
395 137.25 140.8 0 0
400 142.25 145.8 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 135.55 138.45 151 14
125 130.6 133.5 123.33 6
130 125.5 128.45 147.95 145
135 120.5 122.85 139.48 1288
140 115.6 118.55 135.31 25
145 110.5 113.75 132.28 79
150 105.7 108.7 125.55 20
155 100.95 103.85 125.02 364
160 96 98.8 110.3 4
165 90.95 94 95.53 8
170 85.95 88.9 107.7 562
175 81.45 83.5 82.8 86
180 76.4 79.05 80.74 159
185 71.5 74.45 63.2 38
190 67.1 69.4 68.74 122
195 61.9 64.55 80.55 220
200 57.65 58.9 59.5 529
205 52.85 53.85 56.7 592
210 48.25 49 48.9 1008
215 43.7 44.4 46.7 2699
220 39.1 39.7 42.75 3534
225 34.75 35.25 36.35 1098
230 30.5 30.95 31.2 1351
235 26.35 26.85 27.05 2441
240 22.5 23.15 22.83 3034
245 18.85 19.35 19.4 3706
250 15.65 15.9 15.75 5141
255 12.65 12.85 12.75 3280
260 9.95 10.15 9.96 11213
265 7.65 7.85 7.73 4268
270 5.75 5.85 5.85 6619
275 4.2 4.3 4.4 11017
280 3 3.1 3.05 11045
285 2.13 2.2 2.16 11452
290 1.51 1.54 1.54 9915
295 1.05 1.09 1.08 9290
300 0.75 0.78 0.77 37652
305 0.53 0.56 0.55 9003
310 0.39 0.41 0.41 5171
315 0.29 0.32 0.3 3581
320 0.22 0.24 0.24 9667
325 0.17 0.19 0.18 6588
330 0.13 0.15 0.14 4725
335 0.1 0.18 0.13 896
340 0.07 0.1 0.08 2035
345 0.05 0.13 0.08 109
350 0.05 0.11 0.06 4593
360 0.03 0.15 0.06 1647
370 0.02 0.04 0.03 1773
380 0.02 0.06 0.03 1459
390 0.01 0.45 0.03 431
400 0 0.05 0.01 13191
410 0 0.79 0.03 49
420 0 0.05 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.03 666
450 0 0.01 0.02 1169

Puts

Strike Bid Ask Last Price Open Interest
120 0.04 0.05 0.04 1517
125 0.05 0.27 0.05 1033
130 0.06 0.07 0.06 685
135 0.08 0.18 0.07 105
140 0.1 0.13 0.07 221
145 0.12 0.14 0.11 148
150 0.14 0.18 0.14 2787
155 0.18 0.2 0.09 176
160 0.22 0.24 0.12 181
165 0.26 0.29 0.24 144
170 0.31 0.35 0.28 152
175 0.38 0.41 0.39 463
180 0.46 0.49 0.42 640
185 0.56 0.61 0.48 370
190 0.67 0.71 0.66 1285
195 0.81 0.84 0.73 1493
200 0.97 1 0.97 6323
205 1.18 1.25 1.19 1695
210 1.43 1.5 1.39 2138
215 1.77 1.84 1.79 5664
220 2.2 2.29 2.18 4214
225 2.74 2.85 2.76 8859
230 3.4 3.5 3.5 7552
235 4.3 4.45 4.29 8702
240 5.35 5.45 5.4 9207
245 6.7 6.85 6.6 10215
250 8.35 8.55 8.25 8072
255 10.3 10.5 9.99 8138
260 12.6 12.85 12.67 7371
265 15.25 15.7 15.23 2611
270 18.05 18.75 18.5 2393
275 21.55 22.55 22.04 2954
280 25.55 26.45 26 1619
285 29.7 30.75 29.98 844
290 34.25 35.05 31.35 605
295 38.05 40.5 37.33 399
300 42.8 45.25 42.18 456
305 47.65 50.7 43.67 25
310 52.75 55.6 47.71 1
315 57.65 60.6 51.85 0
320 62.75 65.7 63.88 0
325 67.65 70.5 51.65 0
330 72.75 75.45 51.46 0
335 77.65 80.65 87.7 0
340 82.75 85.4 61.08 0
345 87.65 90.7 0 0
350 92.75 95.45 86.85 1
360 102.75 105.4 96.87 0
370 112.75 115.6 0 0
380 122.75 125.45 0 0
390 132.75 135.45 0 0
400 142.75 145.6 0 0
410 152.75 155.5 0 0
420 162.75 165.6 0 0
430 172.75 175.6 0 0
440 182.75 185.6 166.6 0
450 192.75 195.6 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 249.35 252.7 254.68 2
10 244.2 247.8 265.39 0
15 239.4 242.75 257.64 2
20 234.3 237.85 253.29 0
25 229.3 233 0 0
30 224.8 227.9 243.47 0
35 219.6 222.95 242.1 3
40 214.9 218 223.13 1
45 209.65 213.05 232.19 1
50 204.65 208.1 225.41 2
60 194.85 198.25 215.3 20
70 184.9 188.4 197.84 2
80 175 178.45 198.78 1
85 170.1 173.5 192.67 2
90 165.05 168.5 188.71 35
95 160.6 163.55 182.69 2
100 155.35 158.6 156.8 21
105 150.55 153.65 143.82 3
110 145.35 148.7 167.04 5
115 140.45 143.75 162.1 4
120 135.5 138.8 142 32
125 130.8 133.9 151.61 103
130 126.05 128.95 127.5 144
135 121.1 123.85 135.16 13
140 115.85 118.95 135.31 88
145 111.25 114.2 131.82 23
150 106.35 109.3 112.65 111
155 101.45 104.4 106.55 488
160 96.45 99.5 101.5 87
165 91.75 94.65 97.14 450
170 86.85 89.8 105.82 16
175 82.05 84.95 89.4 139
180 77.2 79.95 81.52 108
185 72.45 75.15 95.02 136
190 67.8 69.75 71.05 50
195 63.5 64.95 70.07 178
200 58.7 59.9 60 468
205 54.3 55.3 60.5 71
210 50 50.6 53.05 889
215 45.55 46.3 50.65 304
220 41.25 41.75 41.4 1125
225 37.1 37.8 37.5 200
230 33.05 33.55 33.5 1524
235 29.25 29.65 29.57 707
240 25.5 26 25.6 40897
245 21.8 22.4 22.35 1456
250 18.85 19.2 19.35 4812
255 15.95 16.25 16.2 4127
260 13.3 13.5 13.4 5144
265 10.9 11.15 11.1 3165
270 8.8 8.95 8.85 4592
275 7 7.2 7.15 3405
280 5.5 5.65 5.64 5184
285 4.25 4.45 4.47 31246
290 3.3 3.4 3.4 6717
295 2.54 2.64 2.65 4268
300 1.94 2.01 1.96 15196
305 1.47 1.54 1.55 2011
310 1.12 1.18 1.14 10142
315 0.85 0.91 0.89 1004
320 0.66 0.7 0.7 9517
325 0.52 0.54 0.57 661
330 0.39 0.43 0.43 1778
335 0.3 0.34 0.33 548
340 0.25 0.26 0.26 2042
345 0.17 0.22 0.22 959
350 0.16 0.17 0.16 13905
360 0.09 0.12 0.14 789
370 0.05 0.08 0.07 2593
380 0.04 0.26 0.06 960
390 0.03 0.04 0.05 1656
400 0.02 0.03 0.03 6453
410 0.01 0.39 0.02 409
420 0 0.24 0.03 141
430 0 0.47 0.01 139
440 0 0.22 0.01 95
450 0 0.01 0.01 1873

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 0.7 0.02 1047
15 0 0.27 0.01 3
20 0 0.22 0.01 1
25 0 0.22 0.01 2
30 0 0.22 0.01 51
35 0 0.02 0.01 66
40 0 0.22 0.01 145
45 0 0.22 0.01 48
50 0 0.42 0.01 1024
60 0 0.48 0.01 110
70 0 0.28 0.01 77
80 0 0.29 0.03 13
85 0.01 0.44 0.11 22
90 0.01 0.25 0.1 6
95 0.02 0.25 0.03 15
100 0.05 0.26 0.03 144
105 0.04 0.27 0.05 39
110 0.05 0.45 0.04 171
115 0.07 0.29 0.03 69
120 0.09 0.28 0.1 155
125 0.11 0.19 0.12 333
130 0.15 0.18 0.08 786
135 0.17 0.21 0.09 110
140 0.21 0.24 0.21 172
145 0.25 0.29 0.23 135
150 0.3 0.34 0.26 1570
155 0.36 0.4 0.34 671
160 0.42 0.47 0.38 463
165 0.5 0.55 0.48 443
170 0.62 0.67 0.54 708
175 0.74 0.8 0.73 1072
180 0.88 0.93 0.39 2496
185 1.01 1.1 1.05 448
190 1.25 1.33 1.13 2366
195 1.5 1.57 1.38 996
200 1.81 1.87 1.75 1954
205 2.16 2.28 2.09 721
210 2.62 2.73 2.6 6253
215 3.15 3.25 3.15 1301
220 3.8 3.9 3.83 3405
225 4.55 4.7 4.52 1743
230 5.45 5.6 5.5 15946
235 6.55 6.75 6.55 6407
240 7.8 8 7.87 9717
245 9.3 9.5 9.25 1937
250 11.05 11.3 11.04 17531
255 13.05 13.3 13 2906
260 15.35 15.65 15.19 10047
265 17.8 18.2 17.87 1414
270 20.5 21.35 21 4245
275 23.7 24.65 24.44 629
280 27.25 28.25 27.8 10606
285 31.05 32.15 29.05 393
290 35.3 36.3 32.76 615
295 39.45 40.45 36.75 169
300 44 45.05 40.1 382
305 47.95 50.6 43.65 23
310 52.75 55.55 54.13 14
315 57.55 60.8 53.98 11
320 62.45 65.65 41.35 1
325 67.4 70.55 65.9 0
330 72.55 75.6 63.38 0
335 77.5 80.55 0 0
340 82.65 85.6 63.14 0
345 87.55 90.5 0 0
350 92.65 95.5 101.96 0
360 102.65 105.35 99.82 0
370 112.65 115.5 0 0
380 122.6 125.4 0 0
390 132.6 135.5 136.95 0
400 142.55 145.8 153 0
410 152.55 155.6 0 0
420 162.55 166 0 0
430 172.65 175.6 0 0
440 182.6 185.65 0 0
450 192.65 195.5 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 249.3 252.75 253.55 2
10 244.2 247.7 0 0
15 239.35 242.75 260.01 0
20 234.45 237.85 0 0
25 229.45 232.85 236 38
30 224.8 228.05 243.68 5
35 219.55 222.95 235.42 3
40 214.6 218 235.5 3
45 209.6 213.1 201.3 3
50 205.25 207.75 210.4 611
55 200.2 203.15 219.78 151
60 195.1 198.2 200.18 139
65 189.85 193.3 192.69 55
70 185 188.35 187.73 414
75 180.45 183.35 185.62 304
80 175.15 176.95 181 310
85 170.65 173.6 176.09 113
90 165.3 168.25 190.5 1722
95 160.8 163.75 185.89 307
100 155.7 158.5 157.01 2113
105 150.95 153.95 173 186
110 146.05 149 151.28 222
115 141.15 144.1 148.53 233
120 135.9 139.2 156.58 438
125 131.35 134.3 133.73 145
130 126.45 129.4 128.77 188
135 121.65 124.2 128 689
140 116.25 119.2 139.9 669
145 111.5 114.45 123.3 264
150 106.7 109.4 123.5 883
155 102.55 104.65 119.84 572
160 97.1 99.6 98.67 1124
165 92.8 94.7 94.51 658
170 87.7 89.8 89 1968
175 83.15 85.8 104.53 430
180 78.85 80.15 79.45 1559
185 74.15 75.15 95.8 967
190 69.55 70.4 73 5031
195 65 65.85 65.45 2714
200 60.65 61.25 60.88 6720
205 56.05 56.75 59.9 4020
210 51.8 52.3 56.09 5364
215 47.5 48.05 51.25 3703
220 43.4 43.85 46.85 6067
225 39.3 39.85 39.63 2878
230 35.5 35.9 35.74 9681
235 31.65 32.1 33.77 6767
240 28.1 28.65 28.62 6413
245 24.75 25.3 25.19 3453
250 21.75 22 21.8 17622
255 18.8 19.05 19.1 4772
260 16.1 16.35 16.26 10340
265 13.65 13.85 13.78 6462
270 11.45 11.65 11.56 14303
275 9.5 9.75 9.6 10451
280 7.8 8.05 8 17845
285 6.4 6.55 6.55 7623
290 5.2 5.3 5.25 11065
295 4.15 4.3 4.35 5316
300 3.35 3.45 3.4 26933
305 2.68 2.75 2.8 4251
310 2.15 2.21 2.21 67255
315 1.71 1.76 1.76 2037
320 1.37 1.42 1.43 9685
325 1.09 1.14 1.14 1825
330 0.88 0.92 0.9 5476
335 0.7 0.75 0.78 646
340 0.58 0.6 0.61 8283
345 0.46 0.5 0.49 597
350 0.37 0.41 0.41 3030
360 0.25 0.28 0.27 3400
370 0.17 0.19 0.19 954
380 0.11 0.14 0.12 819
390 0.08 0.11 0.09 9920
400 0.06 0.08 0.07 2406
410 0.04 0.06 0.05 374
420 0.03 0.2 0.05 369
430 0.02 0.22 0.03 1284
440 0.02 0.24 0.02 28
450 0.01 0.04 0.03 1163

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 4501
10 0 0.27 0.01 38
15 0 0.22 0.01 83
20 0 0.11 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.22 0.01 402
45 0 0.27 0.01 2514
50 0 0.05 0.01 2779
55 0 0.27 0.02 1572
60 0 0.28 0.03 545
65 0 0.24 0.03 2027
70 0.01 0.24 0.02 80
75 0.01 0.25 0.02 132
80 0.02 0.26 0.03 1038
85 0.03 0.05 0.03 886
90 0.05 0.32 0.06 597
95 0.06 0.29 0.04 721
100 0.08 0.22 0.07 2253
105 0.1 0.13 0.05 1757
110 0.12 0.15 0.09 2128
115 0.14 0.17 0.08 2385
120 0.17 0.2 0.19 2980
125 0.2 0.23 0.18 1444
130 0.25 0.27 0.13 1451
135 0.29 0.32 0.15 1430
140 0.35 0.38 0.18 3630
145 0.41 0.43 0.36 5667
150 0.49 0.52 0.44 9796
155 0.58 0.62 0.48 3423
160 0.69 0.73 0.63 10908
165 0.82 0.88 0.81 5614
170 0.96 1 0.88 8188
175 1.13 1.19 1.15 5242
180 1.34 1.4 1.37 10977
185 1.59 1.65 1.6 7278
190 1.88 1.95 1.81 10867
195 2.23 2.29 2.1 10265
200 2.65 2.71 2.7 11431
205 3.1 3.2 2.93 5019
210 3.65 3.8 3.66 9192
215 4.35 4.45 4.35 4693
220 5.1 5.25 5.15 11299
225 6 6.2 6.05 4521
230 7.05 7.2 7.09 9718
235 8.25 8.45 8.25 7717
240 9.65 9.85 9.67 10063
245 11.25 11.45 10.44 7928
250 13.05 13.25 13.1 8988
255 15.05 15.35 15.1 4656
260 17.35 17.6 17.35 15211
265 19.85 20.15 19.8 3983
270 22.3 23.05 21.88 4315
275 25.35 26.4 25.7 3685
280 28.75 29.8 28.95 2060
285 32.35 33.2 32.15 792
290 36.3 37.05 36.55 1422
295 40.25 41.4 37.75 154
300 44.7 45.75 41 258
305 49 50.3 32.17 10
310 53.6 55.8 49.3 103
315 57.75 60.55 52.7 36
320 62.65 65.8 48.52 5
325 67.55 70.8 52.1 6
330 72.45 75.8 72.2 1
335 77.55 80.6 0 0
340 82.65 85.5 77.06 0
345 87.55 90.7 81.7 0
350 92.65 95.7 86.72 0
360 102.65 105.7 89.63 0
370 112.65 115.8 99.05 0
380 122.65 125.7 109.52 0
390 132.65 135.55 144 0
400 142.65 145.75 113.64 0
410 152.65 155.7 0 0
420 162.65 165.35 149.11 0
430 172.65 175.8 0 0
440 182.65 185.7 0 0
450 192.65 195.75 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
130 126.8 129.9 149.57 74
135 121.75 125.05 141.66 128
140 116.9 120.2 136.76 74
145 112.25 115.25 132.19 27
150 107.55 110.55 129.58 10
155 102.75 105.75 0 0
160 98.15 101 116.46 32
165 93.85 95.35 117.98 720
170 88.35 91.4 89.67 22
175 84.1 85.9 104.55 88
180 79.75 81.2 84.65 40
185 75.1 76.3 79.6 36
190 70.6 71.7 74.55 59
195 66.15 67 67.25 601
200 61.8 62.75 64.18 96
205 57.55 58.05 58.4 1099
210 53.2 53.75 53.75 649
215 48.9 49.9 50.07 413
220 44.7 45.55 47.9 236
225 40.65 41.85 41.4 261
230 37.1 38 37.55 393
235 33.6 34.3 35.18 259
240 30.15 30.65 30.62 371
245 26.7 27.45 28.99 499
250 23.75 24.05 24 1240
255 20.75 21.1 21.05 878
260 18.05 18.35 18.3 3082
265 15.6 15.8 15.75 1473
270 13.35 13.55 13.7 3170
275 11.3 11.55 12.05 2620
280 9.55 9.75 9.71 26371
285 7.95 8.2 8.15 2228
290 6.65 6.8 6.8 2716
295 5.45 5.7 5.5 2031
300 4.5 4.65 4.6 7687
305 3.7 3.8 4.15 1941
310 3.05 3.15 3.35 1427
315 2.49 2.56 2.78 977
320 2.04 2.1 2.14 1013
325 1.68 1.74 1.74 2023
330 1.38 1.43 1.53 473
335 1.14 1.19 1.32 189
340 0.94 0.99 1.05 383
345 0.78 0.83 0.85 167
350 0.65 0.69 0.77 352
355 0.54 0.58 0.56 317
360 0.45 0.49 0.61 378
365 0.37 0.42 0.44 98
370 0.31 0.35 0.37 56
380 0.21 0.26 0.23 121
390 0.14 0.19 0.18 22
400 0.1 0.15 0.13 166
410 0.07 0.11 0.08 65

Puts

Strike Bid Ask Last Price Open Interest
130 0.32 0.36 0.18 71
135 0.38 0.42 0 0
140 0.46 0.5 0.42 0
145 0.55 0.59 0.48 18
150 0.66 0.69 0.51 78
155 0.78 0.81 0.4 14
160 0.92 0.95 0.91 750
165 1.07 1.11 0.95 203
170 1.26 1.31 1.14 338
175 1.43 1.53 1.32 152
180 1.75 1.85 1.65 1341
185 1.99 2.12 1.9 245
190 2.42 2.48 2.12 798
195 2.84 2.9 2.75 685
200 3.3 3.45 3.1 2026
205 3.85 4 3.75 2820
210 4.5 4.65 4.45 878
215 5.25 5.45 5.25 3883
220 6.1 6.25 6.07 2713
225 7.05 7.25 7.13 7453
230 8.2 8.35 7.67 3187
235 9.45 9.65 8.9 1495
240 10.9 11.1 10.16 4783
245 12.5 12.75 12.6 4462
250 14.4 14.55 14.41 6232
255 16.4 16.65 16.55 6396
260 18.7 19 17.25 1564
265 21.2 21.5 21.15 833
270 23.55 24.55 23.8 1826
275 26.55 27.25 26.9 1057
280 29.8 30.65 30.11 761
285 33.25 34.35 32.23 304
290 36.95 38.1 24.7 74
295 40.9 42.3 38.92 56
300 45.05 46.35 43 61
305 49.35 50.8 46.65 30
310 53.85 55.4 51.15 18
315 57.9 60.85 54.23 3
320 62.65 65.45 60.5 2
325 67.45 70.5 52.3 3
330 72.35 75.7 51.4 0
335 77.45 80.5 56.7 0
340 82.55 85.55 60.46 0
345 87.45 90.5 0 0
350 92.55 95.55 0 0
355 97.45 100.35 0 0
360 102.55 105.55 0 0
365 107.45 110.5 0 0
370 112.55 115.55 0 0
380 122.55 125.55 0 0
390 132.55 135.55 0 0
400 142.55 145.55 0 0
410 152.55 155.55 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 146.6 149.75 148.7 5
115 141.5 144.9 143.6 119
120 136.9 140.05 137.73 6
125 132.05 135.2 131.16 103
130 127.25 130.35 136.9 93
135 122.4 125.55 123.87 9
140 117.4 120.55 132.56 252
145 112.95 115.95 131.48 20
150 108.35 111.2 127.63 215
155 103.7 106.35 128.25 341
160 99.45 100.8 122.42 760
165 94.1 97.05 116.5 86
170 89.95 91.55 93.99 75
175 85.3 86.95 78.52 39
180 80.95 82.25 95.17 38
185 76.35 77.7 82.05 56
190 72 73.2 74.58 57
195 67.65 68.8 73.72 133
200 63.45 64.4 66.89 200
205 59.25 59.9 61.9 159
210 55.1 55.95 58.4 518
215 50.7 51.95 54.35 239
220 46.8 47.95 49.6 212
225 43.05 44.15 46.2 368
230 39.65 40.1 41.98 730
235 36.05 36.9 36.47 84
240 32.7 33.15 33.05 767
245 29.4 30.2 31.37 517
250 26.45 26.7 26.75 3200
255 23.55 23.85 23.95 570
260 20.85 21.1 21.35 1438
265 18.3 18.7 18.62 434
270 16.1 16.3 16.3 1721
275 14 14.2 14.84 826
280 12.1 12.3 12.5 2023
285 10.45 10.65 11.13 1300
290 8.95 9.15 9.2 2354
295 7.6 7.8 7.85 750
300 6.5 6.6 6.85 4887
305 5.45 5.65 6.08 487
310 4.65 4.8 4.92 11203
315 3.9 4.05 4.05 513
320 3.3 3.45 3.64 2027
325 2.8 2.88 3.02 584
330 2.36 2.45 2.43 1617
335 1.99 2.07 2.19 299
340 1.71 1.75 1.85 787
345 1.43 1.5 2.92 162
350 1.22 1.28 1.29 803
360 0.88 0.93 1 210
370 0.64 0.7 0.82 218
380 0.47 0.53 0.55 288
390 0.35 0.41 0.51 131
400 0.25 0.3 0.3 160
410 0.2 0.24 0.25 115
420 0.14 0.2 0.27 23
430 0.1 0.16 0.11 4
440 0.09 0.13 0.12 711
450 0.06 0.11 0.09 788

Puts

Strike Bid Ask Last Price Open Interest
110 0.23 0.27 0.22 635
115 0.28 0.33 0.15 20
120 0.34 0.38 0.22 609
125 0.41 0.45 0.25 64
130 0.47 0.52 0.29 123
135 0.55 0.64 0.34 75
140 0.68 0.73 0.37 76
145 0.81 0.86 0.69 53
150 0.95 1 0.88 283
155 1.12 1.17 0.99 154
160 1.31 1.38 1.17 477
165 1.48 1.64 1.28 408
170 1.8 1.87 1.7 778
175 2.03 2.18 1.26 214
180 2.42 2.51 2.22 582
185 2.82 2.91 2.55 1041
190 3.25 3.4 2.91 347
195 3.75 3.9 3.2 755
200 4.35 4.5 4.4 1325
205 5 5.2 4.32 160
210 5.8 5.95 5.4 2658
215 6.65 6.8 5.85 136
220 7.6 7.8 7.59 1933
225 8.7 8.9 8.75 432
230 9.95 10.15 8.75 2882
235 11.3 11.5 11.5 659
240 12.85 13 12.9 2706
245 14.55 14.75 14.5 769
250 16.4 16.65 16.43 1559
255 18.5 18.7 18.55 1126
260 20.7 21.05 20.88 941
265 23.05 23.65 22.96 171
270 25.85 26.25 23.85 915
275 28.45 29.65 26.47 377
280 31.6 32.4 29.85 982
285 34.95 36.2 29.65 220
290 38.5 39.8 34.25 195
295 42.25 43.7 29.5 52
300 46.25 47.5 43.67 9934
305 50.35 51.95 47.7 29
310 54.65 56.35 51.8 93
315 59.15 60.95 56.41 1
320 63.75 65.65 57 23
325 67.55 70.65 65.67 0
330 72.45 75.4 70.6 3
335 77.45 80.55 62.12 0
340 82.45 85.6 62.53 0
345 87.45 90.55 0 0
350 92.45 95.7 71.3 0
360 102.45 105.6 74.3 0
370 112.45 115.6 106.75 1
380 122.45 125.6 116.77 0
390 132.45 135.55 0 0
400 142.45 145.8 0 0
410 152.45 155.6 0 0
420 162.45 165.6 0 0
430 172.45 175.8 0 0
440 182.45 185.55 172.79 0
450 192.45 195.8 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 205 208.45 230.24 17
55 200.1 203.6 209.45 43
60 195.2 198.65 214.11 13
65 190.35 193.8 164.78 1
70 185.45 188.9 168.21 3
75 180.6 184.05 198.16 95
80 175.75 179.2 197.35 109
85 170.85 174.4 192.23 29
90 166.1 169.45 173.82 26
95 161.25 164.5 181.35 10
100 156.7 159.75 178.89 122
105 151.55 154.9 170.96 15
110 146.85 149.9 148.65 39
115 142.2 145.25 158.05 28
120 137.35 140.4 148 114
125 132.45 135.2 141.6 693
130 127.75 130.8 149.79 15
135 122.7 125.85 131.4 12
140 118.7 120.7 145.5 1656
145 113.45 116.55 119.08 38
150 108.8 111.8 130.65 93
155 104.05 107.1 124.17 87
160 99.4 102.45 117.7 101
165 95.15 97.05 114.2 71
170 90.7 92.4 106.41 153
175 86.05 87.45 86.85 184
180 81.7 83 92.15 231
185 77.25 78.55 86.25 321
190 73 74.15 76.7 377
195 68.65 69.5 76.2 1052
200 64.45 65.15 64.95 1609
205 60.25 61 63.31 1449
210 56.25 56.9 56.49 2446
215 52.2 52.95 52.88 697
220 48.45 49 48.9 1414
225 44.65 45.3 47.88 795
230 40.95 41.65 41.4 2069
235 37.6 38.15 37.8 1926
240 34.1 34.75 34.73 3207
245 30.85 31.55 33.7 1234
250 28.05 28.3 28.45 3571
255 25.2 25.55 25.5 1629
260 22.5 22.85 22.8 3482
265 20 20.25 20.27 2628
270 17.65 18 18 3569
275 15.5 15.75 15.75 3458
280 13.6 13.8 14 5048
285 11.85 12.05 12.72 3282
290 10.3 10.45 10.4 5704
295 8.9 9.05 9 2226
300 7.65 7.85 7.84 16754
305 6.55 6.9 6.65 697
310 5.65 5.8 6 8637
315 4.8 5.05 4.9 808
320 4.1 4.25 4.34 1827
325 3.5 3.65 4.1 762
330 3 3.15 3.3 3711
335 2.58 2.67 2.73 1774
340 2.21 2.28 2.43 755
345 1.9 1.98 2.13 325
350 1.63 1.69 1.68 1998
360 1.21 1.26 1.25 886
370 0.91 0.98 0.96 510
380 0.69 0.75 0.74 311
390 0.53 0.57 0.58 1146
400 0.43 0.45 0.5 3173
410 0.29 0.36 0.5 109
420 0.23 0.29 0.4 223
430 0.16 0.24 0.22 43
440 0.13 0.2 0.17 123
450 0.12 0.16 0.13 1562
460 0.07 0.14 0.1 110
470 0.05 0.12 0.1 52
480 0.05 0.11 0.09 127
490 0.02 0.09 0.06 55
500 0.03 0.28 0.04 821
510 0.02 0.14 0.05 96
520 0.02 0.35 0.05 546
530 0.02 0.04 0.04 2135

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.1 0.02 607
55 0 0.15 0.06 154
60 0 0.05 0.05 73
65 0.03 0.2 0.05 13
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 0.1 0.34 0.09 65
90 0.13 0.18 0.11 77
95 0.16 0.21 0.16 119
100 0.19 0.25 0.15 435
105 0.24 0.29 0.18 246
110 0.29 0.33 0.21 261
115 0.35 0.39 0.23 377
120 0.42 0.46 0.3 1340
125 0.47 0.57 0.47 47
130 0.59 0.65 0.55 804
135 0.69 0.76 0.44 135
140 0.82 0.88 0.75 521
145 0.96 1.04 0.67 588
150 1.12 1.2 1.02 3221
155 1.31 1.4 1.23 1064
160 1.53 1.61 1.38 3792
165 1.78 1.87 1.06 2572
170 2.07 2.15 1.81 3161
175 2.39 2.53 2.15 1864
180 2.77 2.91 2.8 2121
185 3.2 3.35 1.8 3369
190 3.7 3.85 3.3 2506
195 4.25 4.4 3.95 4523
200 4.9 5 4.98 8165
205 5.6 5.75 5.6 6726
210 6.4 6.65 5.85 3812
215 7.3 7.5 6.7 2670
220 8.35 8.55 7.6 1859
225 9.5 9.7 9.6 3109
230 10.8 11 10.1 2550
235 12.2 12.4 10.82 2972
240 13.8 14 13.7 7007
245 15.5 15.75 14.81 1558
250 17.4 17.65 17.5 6209
255 19.5 19.8 19.69 3627
260 21.75 22 21.8 2477
265 24.15 24.6 22.35 2236
270 26.75 27.25 25.05 2555
275 29.7 30.1 29.65 677
280 32.3 33.7 28.4 903
285 35.6 36.95 33.65 501
290 39.05 40.5 36.2 236
295 42.7 44.25 30.8 126
300 46.7 48.1 31.78 751
305 50.6 52.3 40.65 2
310 54.8 56.6 40.9 50
315 59.15 61.05 48.42 10
320 63.65 65.65 48.21 49
325 68.3 70.9 51.84 0
330 72.5 75.6 56.55 12
335 77.45 80.5 60.41 0
340 82.45 85.8 66.1 0
345 87.4 90.8 82.22 1
350 92.45 95.6 90 1
360 102.45 105.6 87 0
370 112.45 115.6 0 0
380 122.45 125.6 103.77 0
390 132.45 135.6 0 0
400 142.45 145.35 127.18 0
410 152.45 155.8 0 0
420 162.25 165.8 147.75 0
430 172.45 175.6 0 0
440 182.45 185.6 0 0
450 192.45 195.6 0 0
460 202.45 205.6 0 0
470 212.45 215.6 0 0
480 222.25 225.8 0 0
490 232.4 235.8 0 0
500 242.45 245.8 0 0
510 252.45 255.8 0 0
520 262.45 265.6 0 0
530 272.45 275.6 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 156.95 160.5 0 0
105 152.15 155.7 158.6 12
110 147.35 150.9 153.6 47
115 142.7 146.15 0 0
120 138 141.35 147.82 65
125 133.2 136.6 0 0
130 128.35 131.9 0 0
135 123.75 127.2 129.8 20
140 119.05 122.2 120.46 7
145 114.8 117.55 0 0
150 109.75 113.2 120.6 92
155 105.2 108.6 129.44 1
160 100.5 104 104.5 1
165 96 99.5 99 1
170 92.05 94.25 98 80
175 87.6 89.8 100.7 12
180 83.25 85.4 88.79 3
185 78.95 81.1 100.1 2
190 74.7 76.8 76.85 5
195 70.85 72.6 74.45 8
200 66.45 68.5 72.63 39
205 62.45 64.45 65.09 6
210 58.55 60.5 62.35 25
215 54.7 56.65 58.45 6
220 50.95 52.85 65.7 42
225 47.75 49.2 50 60
230 43.9 45.65 46.93 237
235 40.95 42.3 41.4 76
240 37.55 39 38.2 212
245 34.3 35.85 36.18 207
250 31.4 32.6 33.25 258
255 29 29.7 29.65 291
260 25.85 26.65 26.75 331
265 23.3 24.15 24.4 286
270 20.8 22.15 22.87 3425
275 18.75 19.55 20.9 188
280 17.3 17.55 18.55 867
285 15.4 15.7 16.57 320
290 13.7 13.95 14.8 444
295 11.7 12.4 12.3 178
300 10.75 10.95 11 1845
305 9.5 9.75 10.25 238
310 8.35 8.6 8.6 459
315 7.35 7.55 7.6 264
320 6.45 6.65 7.1 313
325 5.65 5.9 6.5 103
330 4.95 5.15 6.15 282
335 4.35 4.55 4.8 53
340 3.85 4 4.8 172
345 3.35 3.55 4.2 31
350 2.97 3.1 3.5 66
355 2.61 2.74 5.3 9
360 2.3 2.42 2.5 23
365 2.02 2.15 2.39 41
370 1.8 1.91 3.2 18
375 1.59 1.7 3.2 9
380 1.41 1.52 1.57 523
390 1.11 1.22 2.04 75
400 0.91 0.98 1.12 28
410 0.72 0.8 1.23 21
420 0.57 0.66 1.07 1
430 0.47 0.55 0.91 20
440 0.38 0.46 0.51 11
450 0.31 0.58 0.6 18

Puts

Strike Bid Ask Last Price Open Interest
100 0.11 0.37 0.3 140
105 0.18 0.45 0.27 9
110 0.25 0.53 0.41 1
115 0.34 0.61 0.49 1
120 0.44 0.72 0.58 4
125 0.55 0.83 0.71 10
130 0.88 0.98 0.9 13
135 1.03 1.12 0.98 24
140 1.01 1.31 1.15 42
145 1.4 1.49 1.31 30
150 1.62 1.88 1.55 21
155 1.87 2.14 1.3 6
160 2.16 2.45 1.52 36
165 2.5 2.64 1.79 39
170 2.87 2.99 2.33 27
175 3.3 3.45 2.55 28
180 3.75 3.9 3.55 25
185 4.3 4.5 3.45 14
190 4.9 5.15 4.47 126
195 5.6 5.8 4.5 61
200 6 6.55 6.2 421
205 6.85 7.4 7.27 32
210 8.15 8.4 7.55 342
215 9.2 9.45 8.35 170
220 9.9 10.6 9.5 3504
225 11.15 11.85 10.56 165
230 13 13.25 12.16 1302
235 14.55 14.75 13.5 232
240 16.15 16.45 16.15 83
245 17.95 18.25 16.45 122
250 19.9 20.2 18.4 535
255 22.05 22.3 21.86 3042
260 24.35 24.6 22.8 202
265 26.3 27.7 24.75 96
270 28.9 30.4 27.52 74
275 31.65 33.25 30.69 108
280 34.6 36.25 33.12 151
285 37.8 39.55 35.8 37
290 41.1 42.85 39.4 2
295 44.6 46.5 41.2 6
300 48.25 50.2 34.45 30
305 52.1 54.25 0 0
310 56.05 58.25 47.25 12
315 60.2 62.45 0 0
320 64.55 66.85 65.6 20
325 69 71.5 65.65 10
330 73.55 76.1 0 0
335 77.5 80.95 0 0
340 82.35 85.8 0 0
345 87.3 90.8 0 0
350 92.25 95.7 0 0
355 97.25 100.6 80 0
360 102.25 105.7 0 0
365 107.25 110.7 86 0
370 112.25 115.7 0 0
375 117.25 120.7 0 0
380 122.25 125.7 0 0
390 132.25 135.7 0 0
400 142.25 145.8 126.7 0
410 152.25 155.8 0 0
420 162.25 165.8 0 0
430 172.25 175.85 0 0
440 182.25 185.8 0 0
450 192.25 195.85 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 248.85 252.7 273.1 1
10 243.85 247.7 252.73 0
15 239.05 242.75 186.06 0
20 234.05 237.9 228.22 0
25 229.3 233 184.65 1
30 224.3 228.15 199.1 10
35 219.45 223.3 240.37 1
40 214.6 218.45 161.68 5
45 209.7 213.6 201.92 57
50 205.15 208.8 225.28 1992
60 195.35 199.1 219.02 270
70 185.65 189.5 203 2524
80 176.1 179.85 197 404
85 171.2 174.75 197.23 652
90 166.5 170.25 176.85 479
95 162.2 165.45 179.5 103
100 156.8 160.75 165.85 3214
105 152.65 155.9 168.76 176
110 147.85 151.15 152.8 521
115 143.1 146.4 141.16 338
120 138.5 141.6 160.28 1362
125 133.65 136.7 144.7 489
130 129.55 132.05 140 1402
135 124.9 127.3 138.66 680
140 120.3 122.45 141.83 1034
145 115 118.25 119.52 475
150 110.4 113.65 122.8 509
155 106.4 108.4 129.99 296
160 102.1 103.4 105.9 927
165 97.45 99.15 112.9 486
170 93.2 94.3 93.6 1115
175 88.8 89.95 91.41 832
180 84.65 85.5 87.2 905
185 80.45 81.2 84.5 989
190 76.3 76.95 85.69 762
195 72.15 72.85 75.95 1139
200 68 68.75 71.95 13398
205 64 65.15 82.65 117
210 60.15 60.85 60.4 5757
215 56.35 57.5 56.64 108
220 52.75 53.4 54.58 3337
225 49.05 50.2 53.47 76
230 45.8 46.35 46.31 5020
235 42.45 43.15 43.23 230
240 39.25 39.75 40.53 5933
245 36.15 36.75 37 258
250 33.2 33.65 33.75 15657
255 30.4 30.9 31 220
260 27.8 28.15 28.05 4799
265 25.25 25.7 25.65 421
270 22.9 23.25 24 6895
275 20.7 20.95 21 1178
280 18.65 18.95 18.93 5109
285 16.75 17 16.9 1111
290 15 15.2 15.2 13876
295 13.35 13.7 14.74 505
300 11.9 12.1 12.1 20373
305 10.6 10.8 10.75 1936
310 9.4 9.6 10 3616
315 8.3 8.6 8.51 1616
320 7.35 7.55 7.5 9693
325 6.5 6.7 7.9 1791
330 5.75 5.9 6.23 2655
335 5.05 5.3 5.26 454
340 4.45 4.6 4.62 1872
345 3.95 4.15 4.41 159
350 3.5 3.65 3.8 7416
360 2.75 2.85 3.26 2615
370 2.16 2.26 2.25 3812
380 1.71 1.8 1.99 1862
390 1.37 1.46 2.05 401
400 1.1 1.17 1.15 1074
410 0.89 0.98 1.82 574
420 0.75 0.79 0.93 655
430 0.6 0.68 0.78 371
440 0.49 0.57 0.59 129
450 0.41 0.47 0.45 1595
460 0.34 0.42 0.59 34
470 0.27 0.36 0.34 44
480 0.23 0.31 0.25 189
490 0.19 0.28 0.29 49
500 0.16 0.25 0.26 353
510 0.13 0.22 0.23 46
520 0.12 0.2 0.2 337
530 0.11 0.18 0.14 1292

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.14 0.01 105
10 0 0.64 0.01 1097
15 0 0.64 0.01 629
20 0 0.64 0.01 2871
25 0 0.64 0.03 597
30 0.01 0.44 0.04 1174
35 0.01 0.65 0.03 1401
40 0 0.66 0.03 315
45 0.02 0.67 0.03 673
50 0.03 0.05 0.05 4836
60 0.07 0.08 0.07 1617
70 0.11 0.18 0.11 272
80 0.19 0.23 0.16 3461
85 0.21 0.27 0.21 237
90 0.27 0.32 0.27 1654
95 0.32 0.36 0.3 2543
100 0.38 0.43 0.32 2013
105 0.45 0.51 0.44 2778
110 0.53 0.6 0.51 1529
115 0.63 0.7 0.6 1425
120 0.74 0.81 0.7 1600
125 0.86 0.95 0.62 3283
130 1.01 1.09 0.98 1165
135 1.16 1.26 1.05 1519
140 1.35 1.45 1.24 1327
145 1.57 1.68 1.15 1071
150 1.82 1.91 1.73 2014
155 2.09 2.2 1.93 791
160 2.42 2.5 2.26 3153
165 2.77 2.91 2.57 1524
170 3.15 3.35 3.05 2581
175 3.65 3.8 3.38 1722
180 4.15 4.3 4.17 3184
185 4.75 4.9 4.45 1630
190 5.4 5.6 5.45 2555
195 6.1 6.25 6.03 1905
200 6.9 7.1 7 11646
205 7.75 8 7.11 428
210 8.75 8.95 8.1 2672
215 9.8 10.05 8.85 413
220 11.05 11.25 11.12 9708
225 12.35 12.6 12.45 1304
230 13.75 14 13.85 4978
235 15.3 15.55 15.4 370
240 17 17.25 16.25 8494
245 18.8 19.05 17.55 727
250 20.8 21.1 20.85 3493
255 22.9 23.2 21.6 1241
260 25.2 25.5 25.2 5391
265 27.55 27.9 25.91 1113
270 30.1 30.5 30.15 2872
275 32.9 33.35 31.2 709
280 35.3 36.85 33.71 2512
285 38.4 40 36.7 149
290 41.75 43.1 30 952
295 45.1 46.8 31.8 30
300 48.85 50.25 49.68 5200
305 52.45 54.35 38.85 16
310 56.4 58.35 53.5 69
315 60.45 62.55 49.67 3
320 64.7 66.85 54 75
325 69.05 71.3 58 2
330 73.55 75.9 57 109
335 78.2 80.6 0 0
340 82.55 85.85 75.86 1
345 87.45 90.75 69.2 1
350 92.45 95.7 83.58 22
360 102.4 106 86.05 0
370 112.45 115.7 90.5 0
380 122.45 125.7 101.61 0
390 132.45 135.7 110.85 0
400 142.45 145.7 115.05 0
410 152.45 155.6 140.2 0
420 162.45 166.3 0 0
430 172.45 176.3 0 0
440 182.45 185.7 0 0
450 192.45 195.7 176.02 0
460 202.45 205.7 185.84 0
470 212.45 216.05 0 0
480 222.45 226.05 0 0
490 232.45 236.15 0 0
500 242.45 246.3 0 0
510 252.45 256.3 0 0
520 262.45 266.3 0 0
530 272.45 276.1 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 248.85 253 254.67 7
10 243.9 247.75 260 42
15 238.9 242.8 252.65 10
20 234.15 237.9 245.64 10
25 229.3 233 172.1 5
30 224.4 228.2 192.4 4
35 219.5 223.4 0 5
40 214.85 218.6 231.83 39
45 209.9 213.75 213.4 2
50 205.1 208.95 212.5 178
60 195.6 199.35 213.71 124
70 186.1 189.75 199.24 140
80 176.4 180.15 183.4 329
85 171.55 175.35 174.79 107
90 166.85 170.6 191.88 395
95 162 165.8 181.25 24
100 157.2 161.1 162.7 532
105 153.05 156.3 171.23 73
110 148.3 151.55 167.25 251
115 143.55 146.85 163.38 98
120 138.85 142.15 158.75 560
125 134.15 137.15 149.8 279
130 129.5 132.8 131.63 366
135 125.15 128.15 130.9 1576
140 120.8 123.3 137.55 1563
145 116.3 118.55 139.9 6397
150 111.85 113.65 116.15 1720
155 107.5 108.95 112.55 155
160 102.85 104.05 126.08 683
165 98.25 99.95 104.08 323
170 94.1 95.1 96.6 1147
175 89.65 90.75 92 1520
180 85.6 86.4 87.8 965
185 81.3 82.15 87 803
190 77.2 77.95 80.28 1117
195 73.15 73.85 73.5 735
200 69.1 69.8 69.8 14021
210 61.35 62 62.83 2366
220 54 54.6 54.29 7424
230 46.95 47.65 47.55 9643
240 40.45 41.1 40.9 8429
250 34.6 34.95 34.78 11318
260 29.2 29.5 29.45 14697
270 24.3 24.55 24.41 10830
280 20 20.25 20.31 31153
290 16.3 16.5 16.51 6101
300 13.1 13.3 13.22 37018
310 10.5 10.7 10.5 12355
320 8.35 8.55 8.55 23629
330 6.6 6.8 6.76 13357
340 5.2 5.35 5.4 3047
350 4.1 4.25 4.25 16705
360 3.25 3.4 3.35 3262
370 2.63 2.68 2.63 2590
380 2.08 2.15 2.19 1494
390 1.67 1.73 1.72 1337
400 1.36 1.4 1.41 3735
410 1.11 1.16 1.16 1367
420 0.91 0.96 0.97 1968
430 0.76 0.79 0.89 1186
440 0.64 0.67 0.66 1125
450 0.53 0.57 0.56 16250
460 0.41 0.5 0.47 93
470 0.34 0.43 0.41 160
480 0.3 0.36 0.38 7135
490 0.25 0.32 0.3 591
500 0.22 0.26 0.25 1281
510 0.18 0.42 0.23 82
520 0.15 0.23 0.2 316
530 0.14 0.24 0.14 3272
540 0.11 0.18 0.16 376
550 0.11 0.15 0.11 4474

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.44 0.02 143
15 0 0.64 0.02 83
20 0 0.64 0.02 3437
25 0 0.64 0.03 2620
30 0 0.65 0.03 46
35 0 0.66 0.06 117
40 0.01 0.05 0.02 1018
45 0 0.05 0.05 85
50 0.04 0.5 0.05 2900
60 0.09 0.15 0.1 886
70 0.13 0.17 0.12 170
80 0.22 0.23 0.2 741
85 0.24 0.31 0.2 338
90 0.31 0.35 0.31 1632
95 0.37 0.4 0.35 927
100 0.43 0.48 0.45 3704
105 0.51 0.57 0.52 2340
110 0.61 0.66 0.55 680
115 0.71 0.77 0.68 757
120 0.84 0.9 0.8 2939
125 0.97 1.05 0.94 836
130 1.13 1.21 1.15 3818
135 1.3 1.39 1.21 1563
140 1.52 1.6 1.41 2165
145 1.74 1.85 1.65 10668
150 2.01 2.11 1.9 4772
155 2.32 2.43 2.36 939
160 2.67 2.78 2.65 5326
165 3 3.2 2.79 4060
170 3.45 3.65 3.51 9352
175 3.95 4.1 3.75 3468
180 4.5 4.7 4.39 8768
185 5.15 5.25 5.15 5420
190 5.8 5.95 5.64 6733
195 6.55 6.7 6.15 4158
200 7.4 7.55 7.45 20658
210 9.35 9.5 9.3 13904
220 11.65 11.85 11.75 14277
230 14.45 14.65 14.5 11021
240 17.7 17.95 17.85 15760
250 21.55 21.8 20.45 12147
260 25.95 26.1 26 5761
270 30.9 31.35 30.1 5138
280 36.45 37.05 36.6 3312
290 42.45 44.05 40.5 1532
300 49.5 50.8 46.81 793
310 56.9 58.75 47.45 223
320 65.1 67.15 60.84 286
330 73.85 76.05 71.65 197
340 82.65 85.95 68 3
350 92.45 95.7 71.8 9
360 102.45 105.7 97.45 0
370 112.45 115.55 108.05 0
380 122.45 125.7 107.1 0
390 132.45 135.7 117.46 0
400 142.45 145.7 145.55 0
410 152.45 155.7 0 0
420 162.45 165.7 165 0
430 172.45 175.7 169.53 0
440 182.45 185.7 162.08 0
450 192.45 195.7 245.9 0
460 202.45 206.25 0 0
470 212.45 216.25 0 0
480 222.45 226 0 0
490 232.45 236 0 0
500 242.45 246.15 0 0
510 252.45 256.15 0 0
520 262.45 266.3 0 0
530 272.4 276.3 260.32 0
540 282.25 286.3 0 0
550 292.3 296.3 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 248.95 252.85 257.95 0
10 244 247.9 0 0
15 238.95 243 244.87 1
20 234.15 238.15 0 0
25 229.5 233.4 0 0
30 224.75 228.65 0 0
35 219.9 223.85 0 0
40 215.1 219.1 0 0
45 210.35 214.4 0 0
50 205.65 209.65 211.1 10
55 200.9 204.8 210.45 74
60 196.25 200 198.5 16
65 191.45 195.3 192.9 5
70 186.7 190.55 192.88 5
75 182.05 185.9 177.18 43
80 177.45 181.2 189 235
85 172.65 176.5 188.5 99
90 168.1 171.85 124.8 15
95 163.45 167.2 165.15 40
100 160 162.55 167.32 158
105 154.2 157.95 178 36
110 149.6 153.35 169.8 77
115 145.5 148.8 151.03 215
120 140.5 144.25 165.22 151
125 136.25 139.7 135 152
130 131.9 135.05 149 317
135 127.45 130.75 151.45 136
140 123 126.3 131 271
145 118.9 121.55 141.69 154
150 114.4 116.75 138.55 336
155 110.1 112.45 132.55 152
160 105.85 108.15 116.5 322
165 101.65 103.9 105.6 164
170 97.65 99.8 102.5 318
175 93.45 95.6 110.45 407
180 89.85 91.15 90.9 950
185 85.45 87.6 91.34 150
190 81.65 83.65 85.8 671
195 77.75 79.85 81.05 345
200 74.55 75.55 75.24 7300
210 67.3 68.35 67.88 3522
220 60.35 61.35 62.7 3965
230 53.75 54.4 54.4 3502
240 47.6 48.25 48.23 1367
250 42.1 42.5 42.47 2688
260 36.9 37.2 37.23 5666
270 32 32.35 32.4 4041
280 27.6 27.95 27.92 8168
290 23.7 24 23.97 2587
300 20.2 20.5 20.35 4970
310 17.15 17.45 17.95 1665
320 14.5 14.75 14.7 3234
330 12.2 12.5 13.2 3680
340 10.25 10.6 10.83 2036
350 8.6 8.85 8.76 3264
360 7.2 7.5 7.7 513
370 6 6.3 6.55 296
380 5.05 5.3 5.57 309
390 4.25 4.45 4.65 330
400 3.6 3.75 3.65 1052
410 3 3.2 3.65 362
420 2.49 2.72 3 353
430 2.19 2.33 2.58 552
440 1.86 2 2.22 305
450 1.58 1.68 1.74 1468
460 1.38 1.47 1.48 224
470 1.2 1.3 1.41 144
480 1.03 1.14 1.14 98
490 0.89 1.01 1.55 27
500 0.78 0.89 0.94 234
510 0.67 0.79 1.11 20
520 0.6 0.71 1.02 89
530 0.5 0.61 0.61 198
540 0.44 0.58 0.68 37
550 0.41 0.53 0.44 261

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.65 0.01 13
10 0 0.86 0.01 7
15 0 0.86 0.05 2
20 0 2.26 0.04 1
25 0 1.07 0.06 40
30 0 1.08 0.08 37
35 0.03 0.9 0.11 106
40 0.05 1.12 0 0
45 0.07 1.14 0.07 139
50 0.1 0.29 0.12 708
55 0.13 0.61 0.15 18
60 0.17 0.27 0.21 64
65 0.22 0.32 0.19 28
70 0.28 0.37 0.3 29
75 0.34 0.44 0.33 530
80 0.41 0.52 0.4 153
85 0.5 0.61 0.48 67
90 0.6 0.71 0.5 55
95 0.72 0.83 0.67 160
100 0.86 0.94 0.82 1286
105 0.99 1.11 0.9 432
110 1.16 1.28 1.16 76
115 1.34 1.47 1.05 48
120 1.5 1.68 1.24 455
125 1.78 1.89 1.57 593
130 2.03 2.17 1.83 404
135 2.33 2.45 2.27 464
140 2.64 2.78 2.37 170
145 3 3.15 2.98 257
150 3.45 3.55 3.37 3070
155 3.85 4 3.6 158
160 4.35 4.55 4.07 1258
165 4.9 5.1 4.58 1498
170 5.55 5.7 5.21 2023
175 6.2 6.35 5.9 855
180 6.9 7.1 6.46 2621
185 7.7 7.9 7.1 748
190 8.6 8.8 7.95 1104
195 9.55 9.75 8.9 4493
200 10.55 10.75 10.67 3983
210 12.85 13.1 12.9 1631
220 15.55 15.8 15.34 2119
230 18.65 18.9 18.74 2809
240 22.15 22.45 22.28 2424
250 26.1 26.55 26.3 3272
260 30.6 30.9 28.74 3286
270 35.4 36 35.68 1487
280 40.9 41.5 41.17 1014
290 46.55 48.45 47.24 396
300 53.1 55.9 53.88 173
310 60.15 62.55 57.3 166
320 67.8 70.3 65.5 56
330 75.9 78.5 73.6 50
340 84.45 87.35 70.45 32
350 93.5 96.55 75.1 50
360 102.35 106.25 91.35 15
370 112.3 116.3 94.5 0
380 122.3 126.3 119.35 0
390 132.3 136.3 119.3 0
400 142.45 146.3 125.05 0
410 152.3 156.3 143.1 0
420 162.25 166.3 152.95 0
430 172.3 176.05 167.8 0
440 182.25 186.3 0 0
450 192.25 196.3 171.94 0
460 202.25 206.3 186.3 0
470 212.25 216.3 0 0
480 222.3 226.3 203.65 0
490 232.25 236.3 0 0
500 242.3 246.3 0 0
510 252.25 256.3 0 0
520 262.3 266.3 0 0
530 272.3 276.3 0 0
540 282.25 286.3 0 0
550 292.3 296.3 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 248.5 253.5 259.42 1
10 243.5 248.5 0 0
15 238.5 243.5 231.29 25
20 234 239 0 0
25 229 234 0 0
30 224.5 229.5 233.95 6
35 220 224.5 0 0
40 215 220 208.28 2
45 210.5 215.5 207.77 16
50 206 211 209.75 934
55 201.5 206 225.9 331
60 196.5 201.5 221.03 341
65 192 197 210.3 157
70 187.5 192.5 212.18 183
75 183 188 190.18 131
80 178.95 183 184.12 203
85 174 178.45 179.74 325
90 169.65 174 176.06 118
95 165 169.5 185.75 85
100 160.5 165 165.79 383
105 156.1 159.9 179.05 127
110 151.5 156.5 172.15 214
115 147.45 152 167.17 386
120 142.5 147.5 160.44 248
125 138.75 143 143.75 461
130 134 138.5 141.96 362
135 129.9 134.5 150.15 104
140 125.5 130 130.75 502
145 122.05 125.15 126.51 591
150 117.95 121 136 742
155 113.85 116.85 117.9 140
160 109.85 112.8 118.7 410
165 106.35 108.75 109.9 370
170 101.95 104.8 112.62 568
175 98.05 100.95 102.56 454
180 94.25 97.1 117 937
185 91 93.35 92.3 1402
190 86.85 89.65 88.3 721
195 83.25 86 86.2 424
200 79.6 82.45 82.45 4311
205 76.3 78.9 77.31 1037
210 72.9 75.5 79.02 1020
215 69.6 72.2 75.45 1024
220 66.4 68.95 67.45 1426
225 63.4 65.25 64.75 2337
230 60.9 62.75 62 1788
235 57.15 58.9 62.86 517
240 54.2 56.8 59.7 885
245 51.85 53.95 56.3 591
250 48.8 51.25 50 4410
255 46.85 47.65 48.8 600
260 43.75 45.85 45 2540
265 41.25 43.6 44.33 736
270 39.7 40.2 41.92 2734
275 37.45 38.25 37.77 509
280 35.3 35.75 35.62 2223
285 33.25 34.65 33.5 694
290 31.3 32.65 32.6 1749
295 29.45 30.7 29.7 329
300 27.65 28.95 27.85 6769
305 25.95 27.3 27.65 795
310 24.35 25.6 25.6 771
315 22.8 24.15 24.29 1206
320 21.3 22.7 22.2 826
325 19.95 21.35 26.33 410
330 18.65 20.05 21.25 472
335 17.45 18.85 19.45 1800
340 16.3 17.7 18 411
345 15.2 16.6 16.01 108
350 14.2 15.6 15.05 906
355 13.25 14.6 20.35 1807
360 12.4 13.8 14.34 434
365 11.55 12.9 13.35 236
370 9.95 11.15 12.5 217
375 9.1 11.35 10.75 237
380 9.35 10.4 13.35 422
385 8.1 10.05 8.95 136
390 8.1 9.45 9.5 219
395 7.55 7.9 6.65 389
400 7.05 7.45 7.5 4821
405 6.55 6.9 6.32 83
410 6.1 6.5 6.85 97
415 4.8 7 7.35 78
420 5.35 5.6 7.27 321
425 5 5.25 5.15 181
430 4.65 4.9 5.45 332
435 4.35 4.6 5.2 203
440 4.05 4.3 4.85 8400
450 3.55 3.8 3.8 200
460 3.1 3.3 3.4 35
470 2.73 2.92 3.25 115
480 2.38 2.59 2.85 33
490 2 2.5 1.72 33
500 1.71 2.25 3.05 583
510 1.65 1.83 2.07 66
520 1.52 1.85 1.56 24
530 1.3 1.49 0.01 302
540 1.18 1.3 1.58 48
550 1.07 1.19 1.14 385

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.85 0.01 32
10 0 0.28 0 0
15 0 0.69 0 0
20 0 2.1 0 0
25 0 1.12 0.05 10
30 0 0.08 0.08 34
35 0 0.57 0.17 19
40 0.1 2.58 0.15 1
45 0 0.65 0.17 1
50 0.21 0.32 0.24 576
55 0.05 0.38 0.29 38
60 0.12 0.47 0.35 122
65 0.41 0.55 0.43 488
70 0.31 0.7 0.5 196
75 0.43 0.78 0.63 86
80 0.55 0.9 0.64 270
85 0.72 1.05 0.78 76
90 1.06 1.21 1.02 66
95 1.24 1.4 1.08 31
100 1.43 1.6 1.45 1345
105 1.65 1.82 1.33 112
110 1.89 2.07 1.64 832
115 2.16 2.34 1.85 874
120 2.45 2.64 2.46 542
125 2.78 2.97 2.15 543
130 3.1 3.35 2.8 354
135 3.5 3.75 3.35 277
140 3.95 4.2 3.8 2464
145 4.45 4.65 4.2 238
150 4.95 5.2 5.1 1068
155 5.55 5.8 4.4 295
160 6.2 6.45 5.8 927
165 6.9 7.15 5.55 1039
170 7.65 7.95 7.33 835
175 8.45 8.75 6.65 1881
180 9.3 9.65 8.9 2967
185 9.7 10.6 10 942
190 11.3 11.65 10.69 1279
195 12.4 12.75 9.35 1540
200 13.55 13.9 12.71 5488
205 14.85 15.15 10.9 404
210 16.15 16.5 15.45 1176
215 17.6 17.95 13.42 915
220 19.1 19.45 14.08 851
225 20.7 21.1 15.7 867
230 22.45 22.85 20.99 1749
235 24.25 24.65 23 665
240 26.1 26.55 25.12 1744
245 28.1 28.55 25.79 457
250 30.25 30.65 30.45 3247
255 32.45 32.9 24.55 431
260 34.75 35.2 27.3 852
265 37.2 37.65 37.3 354
270 39.7 40.2 36.85 588
275 42.35 42.85 39.45 402
280 44.35 46.75 42.95 962
285 47.25 49.65 36.6 345
290 50.25 52.7 49.08 761
295 53.35 54.7 54.23 358
300 56.5 59.15 57.45 282
305 59.8 62.6 47.15 72
310 63.2 66.1 61.5 263
315 66.75 69.75 64.2 51
320 70.4 73.5 68.9 309
325 74.2 77.25 70.85 25
330 78.1 81.2 64.45 54
335 82.05 85 67.8 17
340 86.2 89.45 71.45 18
345 90.4 93.5 72.75 36
350 94.7 98 76.8 61
355 99.15 101.85 81.7 41
360 103.6 107 90.45 6
365 108.3 111.5 97.35 8
370 112 116.5 108.02 0
375 117 121 107.78 0
380 122 127 107.15 0
385 127 132 107.36 0
390 132 137 112.09 0
395 137 141.5 109.3 0
400 142 146.4 125.27 0
405 147 151.5 0 0
410 152 157 0 0
415 157 162 0 0
420 162 167 0 0
425 167 172 0 0
430 172 177 0 0
435 177 182 0 0
440 182 187 204.02 0
450 192 197 0 0
460 202 207 0 0
470 212 217 0 0
480 222 227 0 0
490 232 237 0 0
500 242 247 0 0
510 252 257 0 0
520 262 267 0 0
530 272 277 0 0
540 282 287 0 0
550 292 297 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 248.5 253.5 260.05 21
10 243.5 248.5 249.67 26
15 238.5 243.5 241.24 8
20 234 239 258.54 10
25 229.5 234 238.42 4
30 224.5 229.5 244.24 2
35 220 225 241.75 4
40 215.5 220.5 234 14
45 210.5 215.5 231.5 5
50 206 211 227.12 54
60 197 202 199.8 4
70 188 192.5 195 136
80 179 183.5 186 39
90 170 174.5 189.7 110
100 161 165.5 183.95 118
110 152 156.5 171.8 60
120 143.45 148 148.25 35
125 139.4 143.5 159.3 6
130 134.5 139.5 155.05 74
135 130.1 134.7 150.8 59
140 126 131 129.01 51
145 122 125.5 141.5 12
150 118.45 121.35 122.7 48
155 114.4 117.3 134.75 46
160 110.2 113.25 127.15 817
165 106.4 109.3 127.71 95
170 103.2 105.35 106.65 116
175 98.7 101.5 106.5 103
180 95.9 97.75 98.52 193
185 91.15 94 105.63 475
190 87.6 90.3 106.29 123
195 84.05 86.7 90.5 65
200 80.85 83.2 83 923
210 73.8 76.3 75.2 250
220 67.3 69.8 70 774
230 61.55 62.75 64.56 668
240 56 57.85 56.75 1960
250 50.9 51.4 51.43 1941
260 45.75 47.15 46 2620
270 40.15 42.35 41.4 2622
280 36 37.05 37 2532
290 32.6 33 32.87 1409
300 28.9 30.2 30 5125
310 25.55 26.8 26.3 865
320 22.55 23.75 22.74 2731
330 19.8 20.2 20.55 1163
340 17.4 17.8 19.35 2568
350 15.25 15.65 15.5 6077
360 13.35 13.7 13.61 986
370 11.65 12.05 18 383
380 10.15 10.6 11.81 3713
390 8.9 9.25 10.5 530
400 7.7 8.15 7.95 1706
410 6.75 7.15 7.5 374
420 5.95 6.25 8.4 259
430 5.2 5.5 5.7 155
440 4.55 4.85 4.7 952
450 4 4.3 4.14 1665
460 3.5 3.75 4.15 74
470 3.1 3.35 3.65 310
480 2.74 2.95 3.25 87
490 2.42 2.63 2.96 134
500 2.14 2.35 2.55 615
510 1.9 2.11 2.45 893
520 1.69 1.9 2.55 732
530 1.5 1.65 1.6 2229

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 392
10 0 0.28 0.05 5
15 0 0.29 0.05 1
20 0 0.51 0.08 2
25 0 0.13 0.03 201
30 0.01 0.36 0.05 279
35 0.05 0.39 0.17 1
40 0 0.42 0.13 13
45 0.01 0.48 0.17 3
50 0.2 0.3 0.28 2242
60 0.35 0.45 0.43 65
70 0.54 0.66 0.54 16
80 0.61 0.96 0.72 30
90 0.92 1.29 0.96 27
100 1.5 1.68 1.6 198
110 1.98 2.16 2.05 23
120 2.56 2.72 2.45 204
125 2.89 3.1 2.68 17
130 3.25 3.5 3.1 53
135 3.65 3.9 3.6 53
140 4.1 4.4 3.9 200
145 4.6 4.9 4.2 41
150 5.15 5.45 5.04 229
155 5.75 6.05 5.9 42
160 6.4 6.7 6.1 392
165 7.15 7.4 5.52 413
170 7.95 8.2 8.05 1019
175 8.75 9.05 8.9 251
180 9.7 9.95 9.8 1439
185 10.6 10.95 10 214
190 11.65 12 11.83 901
195 12.8 13.15 11.8 585
200 14 14.3 13.35 1554
210 16.65 16.95 16.05 871
220 19.65 20 19.8 4369
230 23 23.35 22 707
240 26.7 27.1 26.2 1051
250 30.85 31.3 31 3231
260 35.4 35.8 33.15 1364
270 39.35 41.65 40.68 540
280 44.75 46.3 46.13 1312
290 50.6 52.95 52.03 287
300 56.8 59.35 58.24 878
310 63.45 66.25 64.84 190
320 70.55 73.55 72.05 48
330 78.1 81.25 76.8 92
340 86.15 89.75 84.6 22
350 94.6 97.95 94.05 167
360 103.45 106.95 101.65 46
370 112 117 93 37
380 122 126.5 111.02 1
390 132 136.5 116.31 14
400 142 147 125.37 0
410 152 157 132.09 0
420 162 167 155.51 0
430 172 177 0 0
440 182 187 180.46 0
450 192 197 180.74 0
460 202 207 0 0
470 212 217 0 0
480 222 227 0 0
490 232 237 0 0
500 242 247 230.95 0
510 252 257 0 0
520 262 267 0 0
530 272 277 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 161.5 166 153.75 117
105 157 161.5 180.33 17
110 152.5 157.5 165.77 5
115 148 153 159.05 8
120 144 148.5 148.75 31
125 139.5 144.5 155.97 21
130 135 140 160 4
135 131 136 125.02 5
140 127 131.5 147.45 50
145 123.65 126.95 141.52 105
150 119.6 122.85 136 225
155 115.65 118.8 119.05 27
160 111.7 114.85 115.05 13
165 107.8 110.9 111.5 22
170 103.9 107 117.52 22
175 100.15 103.25 107.11 65
180 96.4 99.5 109.66 25
185 92.75 95.8 114.99 17
190 89.2 92.2 95.95 221
195 85.7 88.65 92.47 57
200 82.2 85.15 85.68 280
210 75.55 78.4 80 89
220 69.1 72.05 70.45 229
230 63.05 65.3 67.16 523
240 57.7 59.85 60.96 234
250 52.35 53.8 55.58 565
260 47 48.55 49.65 325
270 42.2 43.75 45.57 829
280 38.7 40.1 39.3 689
290 34.65 35.15 36.65 454
300 30.95 31.45 33.2 1644
310 26.6 28.95 29.29 604
320 24.5 25.9 27.3 215
330 21.65 23.1 21.95 385
340 18.4 20.55 28.25 561
350 16.9 18.1 18.1 910
360 14.9 16.3 17.1 222
370 13.1 14.45 13.32 106
380 11.55 12.85 12.3 90
390 10.15 11.55 16.06 60
400 8.9 9.35 10.45 156
410 7.85 8.2 9.2 61
420 6.9 7.25 8.1 72
430 6.1 6.4 8.17 48
440 5.4 5.7 6.25 42
450 4.75 5.05 4.91 138
460 4.2 4.5 4.9 52
470 3.7 4 4.35 217
480 3.25 3.55 3.6 16
490 2.94 3.2 3.5 14
500 2.58 2.84 3.1 117
510 2.32 2.52 2.5 24
520 2.07 2.3 2.48 22
530 1.85 2.08 2.21 56
540 1.66 1.89 2.64 100
550 1.35 1.72 1.62 1474

Puts

Strike Bid Ask Last Price Open Interest
100 1.59 1.8 1.45 237
105 1.64 2.04 1.94 31
110 1.92 2.32 2.22 10
115 2.42 2.63 2.33 29
120 2.74 2.96 2.22 107
125 3.1 4.3 2.82 13
130 3.5 3.7 3.45 118
135 3.95 4.25 3.78 125
140 4.4 4.75 3.48 208
145 4.95 5.25 4.72 16
150 5.55 5.85 5.65 194
155 6.15 6.5 5.82 53
160 6.35 7.2 6.62 23
165 7.05 7.95 7.13 69
170 8.4 8.75 7.86 37
175 9.3 9.65 8.7 160
180 10.25 10.55 10.4 42
185 11.25 11.6 8.6 88
190 12.35 12.65 12.46 194
195 13.5 13.8 13.65 113
200 14.7 15.05 12.93 1649
210 17.4 17.8 15.3 316
220 20.45 20.85 15.26 301
230 23.85 24.3 23.85 165
240 27.65 28.05 27.7 298
250 31.8 32.25 25.6 158
260 36.35 36.85 36.45 245
270 41.35 41.85 35.99 246
280 45.85 48.8 46.9 122
290 51.65 54.4 50.54 42
300 57.9 60.7 56.55 1115
310 64.5 67.6 54.64 47
320 71.55 74.8 69.95 79
330 79.05 82.4 77.6 11
340 86.95 90.45 74.62 4
350 95.3 98.5 81.7 208
360 104.1 107.5 94 11
370 113.25 116.9 102.7 1
380 122 126.5 111.82 2
390 132 137 0 0
400 142 147 126.65 0
410 152 157 0 0
420 162 167 0 0
430 172 177 0 0
440 182 187 0 0
450 192 197 0 0
460 202 207 0 0
470 212 217 0 0
480 222 227 0 0
490 232 237 209.65 0
500 242 247 0 0
510 252 257 0 0
520 262 267 0 0
530 272 277 0 0
540 282 287 0 0
550 292 297 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 248.5 253.5 252.65 4
10 243.5 248.5 249.55 0
15 239 243.5 0 0
20 234 239 0 0
25 229.5 234.5 0 0
30 225 230 0 0
35 220.5 225.5 221.31 1
40 216 221 224.04 4
45 211.5 216.5 0 0
50 207.5 212 229.08 496
60 198.5 203.5 211.46 74
70 189.5 194.5 192 61
80 181 186 196.5 103
90 172.5 177.5 173.73 9
100 164 169 167.25 100
110 155.5 160.5 163.55 9
120 147.5 152 153.12 35
125 143 148 148 68
130 139 144 142 12
135 135.5 140 140.52 16
140 132 136 139.9 26
145 128 132.5 136.2 21
150 124 128.5 127.45 69
155 120.5 124.5 128.1 33
160 116.5 121 140 102
165 113 117 119.9 77
170 109.5 113.5 131.5 22
175 106.2 110 113.7 34
180 102 106.5 106.87 222
185 99 103 106 30
190 95.75 98.7 97.34 247
195 92 96.5 99.5 1773
200 88.55 91.95 92.11 426
210 82.5 86.5 86.49 267
220 76.1 79.25 78.13 457
230 70.5 73.5 74.6 503
240 65 67.3 66.94 538
250 60 63.15 63.25 1543
260 56 58.65 57.17 738
270 50.25 52.85 53 637
280 47.25 50.2 48.05 823
290 43.3 44.25 44.4 536
300 39.5 40.8 40 1413
310 36.05 36.75 36.57 642
320 32.8 33.6 33.27 775
330 29.75 30.7 30.55 256
340 26.9 27.9 28.6 175
350 24.4 25.35 24.94 768
360 22.05 23 22.63 296
370 19.15 20.75 21.45 183
380 18.05 18.95 19.36 120
390 16.25 17.2 23.75 33
400 14.75 15.6 15.2 402
410 13.35 14.15 14.87 85
420 12.05 12.85 13.4 23
430 10.05 11.7 12.6 67
440 9.75 10.6 11.34 105
450 8.95 9.6 9.25 24
460 8 8.75 9.38 27
470 7.3 8 8 133
480 6.6 7.3 7.28 74
490 6 6.65 7 37
500 5.7 6.1 5.74 282
510 5.05 5.55 7.48 209
520 4.45 5.1 5 537

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.01 100
10 0 0.17 0.03 1
15 0 0.18 0 0
20 0 0.2 0.08 12
25 0 0.22 0 0
30 0 0.26 0.07 72
35 0 0.3 0.11 152
40 0.12 0.36 0.18 2
45 0.14 0.44 0.21 0
50 0.23 0.45 0.34 66
60 0.45 0.78 0.61 261
70 0.85 1 0.95 15
80 0.94 1.35 1.22 108
90 1.4 2.23 1.83 40
100 1.98 2.84 2.4 44
110 2.47 3.2 3.05 319
120 3.65 4 3.7 38
125 4.15 4.65 3.7 11
130 4.65 5.25 4.9 25
135 5.2 5.65 4.93 73
140 5.8 6.2 5.71 123
145 6.45 6.9 5.25 14
150 7.2 7.8 6.6 124
155 7.95 8.6 6.95 405
160 8.75 9.2 8.65 58
165 9.65 10.1 9.4 341
170 10.55 11.3 10.05 472
175 11.55 12.25 11.16 192
180 12.6 13.45 12.68 125
185 13.75 14.2 13.95 163
190 14.95 15.7 14.3 851
195 16.2 16.95 15.48 238
200 17.6 18.1 17.2 957
210 20.45 21 20.6 175
220 23.7 24.45 22.49 322
230 27.25 28 27.3 202
240 31.15 32.1 31.55 475
250 35.4 36.25 35.75 750
260 40 40.9 40.3 703
270 45 46.85 45.25 148
280 50.3 51.25 47.8 127
290 54.85 58.6 54.6 96
300 60.4 64.85 60.8 138
310 66.9 71.2 58.45 15
320 74.2 78.15 64.2 23
330 80.75 85.4 70.21 39
340 88.4 93 76.92 76
350 96.3 100.5 81.2 34
360 104.65 109 92.91 11
370 113.5 118 98.95 3
380 122.65 127 118.8 6
390 132 137 128.5 0
400 142 147 143.06 0
410 152 157 0 0
420 162 167 0 0
430 172 177 0 0
440 182 187 0 0
450 192 197 0 0
460 202 207 0 0
470 212 217 0 0
480 222 227 0 0
490 232 237 0 0
500 242 247 0 0
510 252 257 0 0
520 262 267 244.91 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