optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-11-14

Calls

Strike Bid Ask Last Price Open Interest
110 161.8 164.85 158.76 2
120 151.8 154.85 156.8 7
125 146.85 149.9 150.14 6
130 141.85 144.85 145.16 0
135 136.85 139.95 0 0
140 131.85 135.1 130.5 0
145 126.7 129.95 125.5 0
150 122.1 125.1 119.41 0
155 116.85 119.95 116.77 0
160 112.05 114.6 115.11 0
165 106.95 109.7 110.13 0
170 101.9 104.9 98.91 0
175 96.9 99.95 96.3 0
180 91.9 94.9 91 2
185 86.7 90.15 87.77 1
190 81.75 84.9 82.85 1
195 76.7 80.15 79.8 2
200 71.75 75.15 74.82 2
205 66.9 70 70.35 4
210 61.9 64.9 65.37 25
215 57.8 59.75 52.77 0
220 52.15 54.9 53.25 43
222.5 49.4 52.5 47.01 2
225 47.15 50 46.5 133
227.5 44.4 47.5 42.01 3
230 41.9 44.9 40.45 14
232.5 39.4 42.5 42.86 803
235 36.9 40 40.37 110
237.5 35.25 36.8 38.29 260
240 33.3 34.05 34.25 1814
242.5 30.25 32.05 30.93 117
245 28.05 29.45 29.45 697
247.5 24.45 27.5 27.02 74
250 23.35 24.45 24.45 1656
252.5 20.1 21.6 22.39 182
255 18.4 19 18.59 1151
257.5 15.7 16.6 16.05 464
260 13.3 14.05 13.65 2669
262.5 10.9 11.75 10.85 945
265 8.65 8.95 8.45 3791
267.5 6.3 6.55 6.06 4051
270 4.2 4.4 4 13117
272.5 2.47 2.6 2.47 8605
275 1.23 1.29 1.22 30970
277.5 0.52 0.54 0.52 10442
280 0.19 0.21 0.2 26360
282.5 0.06 0.08 0.08 9307
285 0.02 0.04 0.04 20078
287.5 0.01 0.02 0.02 8121
290 0 0.01 0.01 5556
292.5 0 0.02 0.01 1649
295 0 0.01 0.01 2993
297.5 0 0.01 0.01 718
300 0 0.01 0.01 4198
302.5 0 0.01 0.01 719
305 0 0.02 0.01 783
307.5 0 0.21 0.01 198
310 0 0.01 0.01 1584
312.5 0 0.21 0.01 20
315 0 0.01 0.01 409
317.5 0 0.21 0.01 7
320 0 0.01 0.01 1299
322.5 0 0.21 0.02 26
325 0 0.21 0.01 325
330 0 0.21 0.01 231
335 0 0.18 0.03 10
340 0 0.01 0.01 14
345 0 0.21 0.03 52
350 0 0.01 0.01 68
355 0 0.21 0.01 752
360 0 0.38 0.01 1
365 0 0.01 0.01 41
370 0 0.21 0.01 50
375 0 0.21 0 0
380 0 0.01 0 0
385 0 0.01 0.01 25
390 0 0.01 0 0
395 0 0.01 0.01 3
400 0 0.01 0.01 28

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 7
120 0 0.01 0 0
125 0 0.01 0.02 0
130 0 0.01 0 0
135 0 0.01 0.02 1
140 0 0.01 0.02 392
145 0 0.01 0.03 4
150 0 0.01 0.01 56
155 0 0.01 0.01 10
160 0 0.01 0.01 234
165 0 0.01 0.02 25
170 0 0.01 0.01 302
175 0 0.21 0.01 377
180 0 0.21 0.01 563
185 0 0.15 0.01 110
190 0 0.21 0.01 597
195 0 0.01 0.01 567
200 0 0.05 0.01 832
205 0 0.23 0.01 231
210 0 0.21 0.01 764
215 0 0.01 0.01 546
220 0 0.01 0.01 977
222.5 0 0.21 0.01 347
225 0 0.21 0.01 1775
227.5 0 0.21 0.01 165
230 0 0.04 0.01 1815
232.5 0 0.02 0.01 423
235 0 0.02 0.01 2058
237.5 0.01 0.02 0.01 130
240 0 0.03 0.01 3087
242.5 0.01 0.03 0.01 1150
245 0.01 0.02 0.02 2193
247.5 0.02 0.2 0.02 719
250 0.02 0.03 0.02 5415
252.5 0.04 0.05 0.04 4681
255 0.04 0.05 0.04 4761
257.5 0.06 0.07 0.06 4887
260 0.07 0.09 0.08 7125
262.5 0.1 0.12 0.11 5440
265 0.18 0.19 0.19 8534
267.5 0.34 0.36 0.36 8610
270 0.68 0.74 0.73 13606
272.5 1.34 1.5 1.46 8128
275 2.64 2.82 2.66 4491
277.5 4.2 4.7 4.47 2264
280 6.2 7 6.65 1423
282.5 8.55 9.6 9.1 127
285 10.7 12.8 11.93 539
287.5 13.15 15.4 13.9 56
290 15.7 17.85 15.75 14
292.5 18.1 20.4 17.28 0
295 20.6 22.9 22.45 3
297.5 23.1 25.4 21.85 0
300 25.7 27.85 25.8 1
302.5 28.1 30.4 35.02 1
305 30.15 32.9 35.77 0
307.5 33.1 35.4 38.02 0
310 35.7 37.85 35.91 0
312.5 38.1 40.4 43.02 0
315 40.6 42.9 45.51 1
317.5 43.1 45.4 0 0
320 45.7 47.85 45.55 0
322.5 48.1 50.4 49.7 0
325 50.6 52.9 52.2 0
330 55.7 57.85 58.45 0
335 60.35 62.9 0 0
340 65.7 67.85 72.05 0
345 70.6 72.9 76.93 0
350 75.7 77.85 75.97 0
355 80.6 82.9 83 0
360 85.7 87.85 0 0
365 90.6 92.9 92.04 1
370 95.7 97.85 0 0
375 100.6 102.9 105.83 0
380 105.7 107.85 104.78 0
385 110.3 112.9 0 0
390 115.3 117.85 0 0
395 120.6 122.9 0 0
400 125.7 127.85 0 0

Expiration: 2025-11-21

Calls

Strike Bid Ask Last Price Open Interest
100 171.75 175.3 169.98 7
105 166.75 170.1 134.9 0
110 161.75 165.25 157.1 5
115 156.75 160.1 154.82 1
120 151.95 155.25 148.89 1
125 146.95 150.15 147.14 14
130 141.95 145.3 108.05 0
135 136.8 140.15 136.6 0
140 132.3 135.15 136.35 32
145 127 130.15 123.1 150
150 122 125.1 121.61 501
155 117 120.15 113.87 39
160 112.3 114.85 109.43 77
165 107 110.2 110.98 384
170 102.4 105.15 102.21 74
175 97 100.2 95.19 336
180 92.05 95.15 93.6 447
185 87.95 89.45 90 472
190 82.05 85.15 83.32 507
195 77.35 79.9 76.3 585
200 73.4 74.4 74.75 1558
205 68.05 69.5 69.45 1184
210 63.3 64.55 64.55 1820
215 58.25 59.05 58.55 2828
220 53.3 54.4 55.31 11819
225 48.15 49.45 48.73 5463
227.5 45.45 47.8 41.12 94
230 43.1 44.45 44.1 11666
232.5 39.7 42.85 36.03 22
235 38.45 39.15 39.15 13092
237.5 35.6 37.15 35.23 53
240 33.6 34.4 34.4 11155
242.5 30.65 31.9 32.33 154
245 28.55 29.1 28.9 20139
247.5 25.8 26.85 26.45 151
250 23.8 24.25 23.75 20109
252.5 20.85 21.9 21.13 1615
255 18.85 19.5 19.05 15849
257.5 16.35 16.95 17 773
260 14.15 14.5 13.95 24040
262.5 11.9 12.25 12.42 2614
265 9.8 10.05 9.9 27050
267.5 7.65 8.1 8.03 2120
270 5.9 6.2 6.03 22081
272.5 4.35 4.55 4.48 7010
275 3.05 3.2 3.13 22185
277.5 2.05 2.22 2.13 7331
280 1.35 1.44 1.38 29720
282.5 0.82 0.89 0.81 2722
285 0.5 0.55 0.54 19330
287.5 0.31 0.34 0.32 3397
290 0.19 0.21 0.19 14664
292.5 0.12 0.14 0.14 2365
295 0.07 0.09 0.08 6944
297.5 0.05 0.06 0.07 822
300 0.04 0.05 0.04 12422
302.5 0.01 0.04 0.04 204
305 0.02 0.04 0.03 3145
307.5 0 0.22 0.01 108
310 0.01 0.03 0.01 2639
312.5 0 0.03 0.01 122
315 0 0.03 0.01 1509
317.5 0 0.02 0.01 4409
320 0 0.02 0.01 9842
322.5 0 0.21 0.01 615
325 0 0.01 0.01 2487
330 0 0.01 0.01 818
335 0 0.01 0.01 799
340 0 0.01 0.01 642
345 0 0.01 0.01 822
350 0 0.01 0.01 1907
355 0 0.01 0.01 7
360 0 0.01 0.01 844
365 0 0.01 0.02 225
370 0 0.01 0.02 1
375 0 0.01 0 0
380 0 0.01 0.01 34
385 0 0.01 0 0
390 0 0.01 0 0
395 0 0.21 0 0
400 0 0.01 0.01 3

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.01 0.01 246
105 0 0.01 0.01 284
110 0 0.01 0.01 385
115 0 0.01 0.01 738
120 0 0.01 0.01 1068
125 0 0.01 0.01 262
130 0 0.01 0.01 1297
135 0 0.01 0.01 542
140 0 0.05 0.01 1150
145 0 0.02 0.01 784
150 0 0.01 0.01 3936
155 0 0.02 0.01 1695
160 0 0.05 0.01 1852
165 0 0.05 0.01 4826
170 0 0.05 0.01 5054
175 0 0.01 0.01 4354
180 0 0.04 0.01 9766
185 0 0.02 0.01 11490
190 0 0.06 0.01 6137
195 0.01 0.06 0.01 6951
200 0.01 0.02 0.02 15446
205 0.01 0.03 0.02 5514
210 0.02 0.08 0.02 15478
215 0.01 0.04 0.02 7529
220 0.02 0.06 0.03 12221
225 0.03 0.05 0.03 9574
227.5 0.01 0.06 0.04 1425
230 0.05 0.06 0.05 17242
232.5 0.05 0.07 0.06 1674
235 0.06 0.08 0.07 9153
237.5 0.07 0.09 0.08 688
240 0.09 0.1 0.09 17982
242.5 0.1 0.11 0.1 6300
245 0.11 0.13 0.13 8689
247.5 0.14 0.16 0.15 2403
250 0.17 0.19 0.18 24488
252.5 0.21 0.23 0.23 2852
255 0.27 0.3 0.3 9462
257.5 0.36 0.4 0.41 2511
260 0.51 0.55 0.54 7707
262.5 0.69 0.78 0.75 3053
265 1.02 1.12 1.09 10894
267.5 1.49 1.64 1.66 5710
270 2.14 2.29 2.36 16287
272.5 3.05 3.25 3.15 2049
275 4.2 4.45 4.4 5194
277.5 5.7 6.2 5.83 452
280 7.25 7.95 7.6 2394
282.5 9.3 9.9 9.35 1230
285 11.55 12.05 11.25 2696
287.5 13.6 14.45 14.4 225
290 15.95 17.15 15.45 312
292.5 18 20.5 23.1 60
295 20.5 22.9 22.02 12
297.5 23 25.5 22.2 0
300 25.6 27.15 25.8 95
302.5 28.05 30.4 31.25 0
305 30.55 32.9 35.75 0
307.5 33.05 35.5 0 0
310 35.6 37.95 0 0
312.5 38.05 40.5 36.4 0
315 40.55 43 54.28 0
317.5 43.05 45.5 0 0
320 45.4 47.95 48.78 0
322.5 48.05 50.5 0 0
325 50.55 53 109.82 0
330 55.6 57.9 0 0
335 60.1 63 61.39 0
340 65.15 67.95 0 0
345 70.55 73 114.9 0
350 75.4 77.95 0 0
355 80.45 83 82.2 0
360 85.05 87.95 0 0
365 90.55 93 94.15 0
370 95.15 97.95 99.14 0
375 100.1 103 0 0
380 105.6 107.9 0 0
385 110.05 113 117.27 0
390 115.15 117.95 0 0
395 120.05 123 127.26 0
400 125.15 127.95 129 0

Expiration: 2025-11-28

Calls

Strike Bid Ask Last Price Open Interest
110 162.05 165.15 160.95 8
120 152.05 155.25 150.8 6
125 146.9 150.45 145.77 2
130 142.1 145.4 141.01 5
135 137.1 140 135.81 2
140 132.1 135.2 130.7 8
145 127.15 130.3 129.78 2
150 122.45 125.25 121.2 1
155 117.15 120.4 115.73 1
160 112.15 115.25 109.91 10
165 107.2 110.35 0 0
170 102.2 105.3 99.1 1
175 97.2 100.55 96.85 1
180 92.2 95.3 90.75 1
185 87.25 90.4 83.14 3
190 82.25 85.35 78.21 9
195 77.15 80.4 75.05 3
200 72.9 75.35 75.31 98
205 67.3 70.45 65.5 11
210 62.6 65.15 64.18 77
215 57.7 59.45 55.8 56
220 52.35 55.45 55.74 134
222.5 49.95 52.75 52.78 0
225 47.7 50.55 49 96
227.5 44.9 48.05 0 0
230 42.45 45.5 44.8 182
232.5 40.25 43.1 40.53 1
235 37.45 40.35 34.77 305
237.5 35 38.15 35.97 4
240 32.5 35.55 35.84 265
242.5 30.4 33.1 32.33 0
245 28.25 29.8 29.95 358
247.5 25.15 28 27.72 4
250 23.8 24.8 24.45 1220
252.5 20.8 22.7 23.24 9
255 19.3 19.9 20.01 4385
257.5 16.95 17.65 18.85 1
260 14.8 15.25 16.55 1842
262.5 12.6 13.2 13.55 77
265 10.55 11 10.55 2184
267.5 8.65 9 9.25 164
270 6.95 7.3 7.1 3688
272.5 5.55 5.8 5.5 330
275 4.25 4.4 4.19 4619
277.5 3.1 3.3 3.23 497
280 2.24 2.43 2.3 20203
282.5 1.51 1.76 1.85 207
285 1.11 1.2 1.1 4893
287.5 0.74 0.82 0.79 375
290 0.52 0.56 0.51 3917
292.5 0.35 0.39 0.37 168
295 0.24 0.27 0.23 4456
297.5 0.17 0.19 0.16 45
300 0.12 0.14 0.12 4374
302.5 0.08 0.1 0.09 41
305 0.05 0.08 0.08 419
307.5 0.04 0.06 0.08 31
310 0.03 0.05 0.05 532
312.5 0.01 0.05 0.04 1
315 0.01 0.04 0.03 446
317.5 0.01 0.04 0 0
320 0.02 0.03 0.03 2768
322.5 0 0.04 0.03 0
325 0 0.03 0.02 167
330 0 0.05 0.02 546
335 0 0.02 0.01 80
340 0.01 0.02 0.02 377
345 0 0.21 0.01 96
350 0 0.08 0.01 560
355 0 0.11 0.01 19
360 0 0.21 0.01 50
365 0 0.21 0.01 5
370 0 0.2 0.01 101
375 0 0.2 0.01 5
380 0 0.2 0 0
385 0 0.2 0 0
390 0 0.19 0 0
395 0 0.19 0.01 1
400 0 0.02 0.02 12

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.26 0 0
120 0 0.27 0.02 8
125 0 0.38 0 0
130 0 0.38 0.01 11
135 0 0.38 0 0
140 0 0.38 0 0
145 0 0.38 0.03 3
150 0 0.25 0.01 6
155 0 0.21 0.02 12
160 0 0.21 0.01 6
165 0 0.21 0.01 3
170 0 0.21 0.01 61
175 0 0.21 0.02 24
180 0 0.03 0.02 50
185 0.01 0.02 0.01 55
190 0 0.09 0.01 292
195 0.02 0.23 0.02 84
200 0 0.23 0.02 560
205 0.03 0.11 0.04 162
210 0.01 0.05 0.04 172
215 0.01 0.07 0.05 294
220 0.05 0.08 0.06 2286
222.5 0.04 0.1 0.08 1
225 0.05 0.11 0.07 237
227.5 0.06 0.11 0.09 15
230 0.08 0.13 0.1 485
232.5 0.08 0.14 0.11 6
235 0.12 0.14 0.13 954
237.5 0.11 0.16 0.13 35
240 0.16 0.18 0.17 1054
242.5 0.18 0.21 0.2 61
245 0.22 0.24 0.23 980
247.5 0.26 0.29 0.27 69
250 0.33 0.35 0.35 3287
252.5 0.41 0.44 0.44 105
255 0.53 0.57 0.57 1638
257.5 0.7 0.76 0.68 144
260 0.9 0.99 1 3465
262.5 1.21 1.37 1.37 304
265 1.67 1.8 1.78 5990
267.5 2.23 2.43 2.35 1356
270 3 3.2 3.15 2130
272.5 4 4.15 4.25 610
275 5.15 5.35 5.25 2396
277.5 6.55 6.75 6.99 103
280 7.5 8.7 8 163
282.5 10.05 10.6 10.25 9
285 11.9 12.55 12.15 72
287.5 14.15 14.85 14.85 2
290 16.4 17.1 15.58 230
292.5 18.2 20.25 20.59 4
295 20.55 22.9 21.46 20
297.5 22.45 25.55 0 0
300 25.6 27.9 27.8 43
302.5 28.05 30.5 0 0
305 30.55 33 37 1
307.5 33.05 35.5 0 0
310 35.6 37.9 0 0
312.5 38.05 40.5 0 0
315 40.55 42.9 0 0
317.5 43.05 45.5 0 0
320 45.6 47.9 49.29 0
322.5 48.05 50.35 0 0
325 50.55 52.9 54.17 0
330 55.6 57.9 58.98 0
335 60.55 63 0 0
340 65.6 67.9 0 0
345 70.55 73 0 0
350 75.6 77.9 0 0
355 80.35 83 0 0
360 85.6 87.9 0 0
365 90.05 93 0 0
370 95.3 97.9 101.07 0
375 100.05 103 0 0
380 105.15 107.9 0 0
385 110.05 113 0 0
390 115.6 117.9 121.06 0
395 120.1 123 0 0
400 125.15 127.9 0 0

Expiration: 2025-12-05

Calls

Strike Bid Ask Last Price Open Interest
110 161.95 165.5 160.42 1
120 152.1 155.35 150.51 1
125 147.2 150.35 0 0
130 142 145.4 140.54 0
135 137 140.4 0 0
140 132.05 135.4 130.59 1
145 127.05 130.4 0 0
150 122.25 125.45 120.61 2
155 117.1 120.45 0 0
160 112.3 115.65 111.66 0
165 107.1 110.5 105.3 1
170 102.15 105.5 100.24 1
175 97.35 100.7 93.39 1
180 92.15 95.55 0 0
185 87.4 90.55 84.72 10
190 82.4 85.6 80.5 13
195 77.45 80.6 79.85 9
200 72.75 75.35 72.98 9
205 67.5 70.65 71 3
210 62.5 65.7 65.14 12
215 57.55 60.3 59.68 149
220 52.9 55.75 54.75 54
225 47.65 50.8 50.11 17
230 42.7 45.85 43.3 120
235 38.35 40.05 40.1 285
240 33.25 34.9 35.1 382
245 28.3 30.2 30.8 284
250 24.6 25.2 24.76 76
255 20 20.55 20.75 235
260 15.7 16.15 15.95 237
265 11.7 12.05 12.5 548
270 8.15 8.55 8.2 1685
275 5.45 5.75 5.55 2251
280 3.4 3.55 3.35 3722
285 2 2.07 1.95 5428
290 1.1 1.16 1.11 1860
295 0.61 0.64 0.62 2286
300 0.33 0.35 0.36 1212
305 0.17 0.2 0.19 199
310 0.09 0.12 0.12 1082
315 0.07 0.08 0.07 492
320 0.03 0.06 0.04 2314
325 0.01 0.05 0.03 215
330 0.01 0.17 0.03 178
335 0 0.22 0.02 22
340 0 0.18 0.03 45
345 0 0.22 0.02 106
350 0 0.22 0.01 25
355 0 0.22 0.01 4
360 0 0.22 0.04 1
365 0 0.22 0 0
370 0 0.22 0.01 1
375 0 0.21 0.01 1
380 0 0.21 0.04 3
385 0 0.21 0.01 1
390 0 0.21 0.01 1
395 0 0.21 0 0
400 0 0.01 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.26 0.01 21
120 0 0.38 0 0
125 0 0.38 0.01 1
130 0 0.38 0 0
135 0 0.38 0 0
140 0 0.06 0.01 14
145 0 0.06 0 0
150 0 0.22 0 0
155 0 0.22 0 0
160 0 0.22 0.03 0
165 0 0.22 0.02 6
170 0 0.23 0 0
175 0 0.23 0.04 2
180 0 0.23 0.02 23
185 0 0.23 0.09 4
190 0 0.2 0.07 14
195 0 0.12 0.04 26
200 0 0.11 0.04 89
205 0.01 0.12 0.05 130
210 0.02 0.13 0.07 6
215 0.05 0.13 0.09 33
220 0.08 0.11 0.11 122
225 0.11 0.18 0.11 369
230 0.15 0.21 0.15 258
235 0.2 0.23 0.22 379
240 0.28 0.31 0.29 298
245 0.41 0.43 0.41 864
250 0.61 0.65 0.65 1296
255 0.97 1.04 0.92 1094
260 1.58 1.65 1.63 899
265 2.47 2.72 2.71 977
270 4.05 4.2 4.2 1680
275 6.2 6.4 6.55 1057
280 9.1 10.25 9.5 73
285 12.7 13.9 12.8 121
290 16.75 17.4 16.17 60
295 21.15 22.9 20.86 62
300 25.35 28.2 25.69 26
305 30.2 33.2 37.65 0
310 35.35 38.2 0 0
315 40.2 43.3 44.25 0
320 45.35 48.2 49.4 0
325 50.2 53.3 57.23 0
330 55.15 58.2 62.22 0
335 60 63.2 0 0
340 65.3 68.2 0 0
345 70.2 73.3 0 0
350 75.15 78.2 0 0
355 80.35 83.3 0 0
360 85.05 88.2 0 0
365 90.2 93.3 0 0
370 95.35 97.9 0 0
375 100.2 103.2 0 0
380 105.3 108.2 0 0
385 110.2 113.3 0 0
390 114.85 118.2 0 0
395 120.05 123.3 0 0
400 125.35 128.2 0 0

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 162.05 165.45 0 0
120 152.1 155.7 0 0
125 147.05 150.5 0 0
130 142.05 145.7 0 0
135 137.15 140.75 0 0
140 132.25 135.55 0 0
145 127.1 130.9 0 0
150 122.2 125.8 123.47 1
155 117.25 120.8 0 0
160 112.3 116.05 112.52 1
165 107.3 110.65 0 0
170 102.3 105.65 102.4 2
175 97.35 100.7 0 0
180 92.35 95.7 0 0
185 87.35 91.15 0 0
190 82.4 86 0 0
195 77.6 80.8 79.66 2
200 72.65 75.85 0 0
205 67.7 70.85 68.5 1
210 63.65 65.15 61.48 125
215 58.15 60.95 53.66 1
220 53.8 55.15 56.2 85
225 48.25 51.05 50.34 6
230 43.95 45.25 45.2 11
235 39 40.4 34.69 46
240 34.5 35.35 35.4 152
245 29.75 30.6 30.63 60
250 25.1 25.8 26.47 187
255 20.8 21.35 21.87 439
260 16.6 17.1 17.43 270
265 12.8 13.25 13.25 186
270 9.35 9.75 10.15 1231
275 6.6 6.95 6.74 1148
280 4.35 4.75 4.44 724
285 2.85 3.05 2.87 670
290 1.84 1.89 1.92 1653
295 1.11 1.14 1.12 604
300 0.66 0.69 0.65 1510
305 0.39 0.41 0.39 280
310 0.22 0.25 0.22 147
315 0.13 0.16 0.15 28
320 0.08 0.1 0.1 78
325 0.05 0.07 0.06 141
330 0.03 0.06 0.05 28
335 0.02 0.05 0.03 24
340 0.01 0.05 0.03 61
345 0 0.17 0.04 2
350 0.01 0.06 0.01 15
355 0 0.23 0 0
360 0 0.22 0 0
365 0 0.22 0 0
370 0 0.22 0 0
375 0 0.22 0 0
380 0 0.22 0.01 1
385 0 0.22 0 0
390 0 0.22 0.01 1
395 0 0.22 0 0
400 0 0.21 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.21 0.01 1
120 0 0.21 0.01 1
125 0 0.21 0.01 1
130 0 0.22 0 0
135 0 0.22 0.01 1
140 0 0.22 0 0
145 0 0.08 0.01 10
150 0 0.22 0 0
155 0 0.23 0.03 1
160 0 0.23 0 0
165 0 0.23 0 0
170 0.01 0.23 0.04 1
175 0.01 0.06 0.03 10
180 0 0.15 0 0
185 0 0.08 0.05 1
190 0.03 0.05 0.1 42
195 0.04 0.06 0.07 14
200 0.05 0.07 0.08 1079
205 0.07 0.09 0.15 46
210 0.1 0.11 0.11 78
215 0.11 0.13 0.14 28
220 0.14 0.16 0.18 49
225 0.18 0.2 0.21 50
230 0.24 0.27 0.28 222
235 0.33 0.36 0.32 130
240 0.47 0.5 0.45 478
245 0.68 0.71 0.62 554
250 1.01 1.06 1.04 1755
255 1.52 1.58 1.59 627
260 2.3 2.38 2.4 830
265 3.4 3.55 3.58 780
270 4.95 5.2 5.2 823
275 7.2 7.4 7.45 370
280 9.75 10.5 10 581
285 13.35 13.85 13.35 78
290 17.3 17.85 16.74 29
295 21.6 22.35 25.97 1
300 26.05 27.1 26.87 12
305 30.3 33.2 0 0
310 35.45 37.9 0 0
315 40.35 42.9 44.83 0
320 45.45 47.9 0 0
325 50.35 52.9 0 0
330 55.45 57.9 0 0
335 60.35 62.9 0 0
340 65.25 68.15 0 0
345 70.35 72.9 0 0
350 75.45 77.9 0 0
355 80.35 82.9 0 0
360 85 88.1 0 0
365 90 93.25 0 0
370 95.45 97.9 0 0
375 100.8 102.35 101.82 0
380 105.9 107.3 106.77 0
385 110.35 112.9 0 0
390 114.95 118.15 0 0
395 120.35 122.9 0 0
400 125 128.1 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 267.1 269.15 270.71 12
10 261.7 265.05 261.17 0
15 256.7 260.1 253.5 0
20 251.75 255.3 247.25 10
25 246.9 250.15 245.7 3
30 241.75 245.5 241.24 0
35 236.8 240.2 236.07 0
40 231.8 235.2 230.91 4
45 226.85 230.45 223.7 1
50 221.85 225.25 220.14 161
55 216.9 220.5 214.22 80
60 211.9 215.3 212.15 196
65 206.95 210.35 206.5 224
70 202.55 204.7 197.95 824
75 197 200.7 188.5 197
80 192 195.4 191.33 211
85 187.05 190.4 186.42 382
90 182.05 185.45 178.29 282
95 177.25 180.45 173.2 186
100 172.7 174.85 175.65 2473
105 167.3 170.5 164.24 139
110 162.75 164.9 159.59 977
115 157.35 160.2 156.79 218
120 152.8 154.95 150.18 1004
125 147.4 150.6 150 543
130 142.85 145 143.6 2331
135 137.75 140.05 133.37 768
140 132.85 134.7 133 1456
145 127.8 130.2 124.66 928
150 122.95 125.1 125 1678
155 118.2 120.15 120.45 863
160 113.35 115.15 111.48 1271
165 108 110.35 107.89 2456
170 103.45 104.8 104.18 3998
175 98 99.9 101.27 1743
180 93.85 94.9 95.15 16168
185 88.85 90.05 90.16 2512
190 83.65 84.9 84.34 2940
195 78.05 80.4 80.05 2661
200 74.05 75.35 75.34 7690
205 68.75 70.15 70.22 4060
210 64.3 65.4 65.1 9449
215 58.75 60.25 59.99 12222
220 54.3 55.4 54.4 18245
225 48.95 50.5 49.18 6695
230 44.35 45.55 45.3 16318
235 39.3 40.3 40.45 13578
240 35.05 35.6 35.4 20088
245 30.35 30.9 30.6 8998
250 25.9 26.3 26.15 31485
255 21.55 21.9 21.68 17285
260 17.45 17.85 17.57 26812
265 13.7 14.1 13.65 17057
270 10.4 10.75 10.35 29070
275 7.6 7.95 7.73 21105
280 5.45 5.55 5.5 25368
285 3.7 3.8 3.7 12695
290 2.42 2.52 2.41 15479
295 1.57 1.62 1.57 14915
300 0.98 1.03 1 41874
305 0.62 0.65 0.61 31585
310 0.39 0.41 0.44 9903
315 0.24 0.26 0.26 3310
320 0.15 0.17 0.16 9597
325 0.1 0.12 0.12 2660
330 0.07 0.09 0.08 9086
335 0.01 0.07 0.06 345
340 0.03 0.05 0.05 3795
345 0.03 0.05 0.05 484
350 0.02 0.03 0.03 4708
360 0.02 0.14 0.02 2848
370 0.01 0.02 0.03 5780
380 0 0.02 0.02 1867
390 0.01 0.02 0.01 1429
400 0 0.01 0.01 12584
410 0 0.21 0.01 3
420 0 0.21 0 0
430 0 0.21 0 0
440 0 0.21 0.01 3
450 0 0.01 0.01 127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4887
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.01 0.02 6
30 0 0.01 0.02 153
35 0 0.02 0.01 10
40 0 0.02 0.01 3050
45 0 0.21 0.01 308
50 0 0.1 0.01 6844
55 0 0.21 0.01 627
60 0 0.21 0.02 733
65 0 0.01 0.01 2196
70 0 0.21 0.01 1275
75 0 0.02 0.01 3653
80 0 0.21 0.02 2420
85 0 0.21 0.01 1879
90 0 0.04 0.01 1885
95 0 0.21 0.01 1688
100 0 0.02 0.01 3579
105 0 0.05 0.01 944
110 0 0.21 0.01 2366
115 0 0.21 0.01 2435
120 0 0.1 0.01 4703
125 0 0.22 0.01 2287
130 0 0.15 0.02 3641
135 0 0.05 0.02 750
140 0.01 0.02 0.01 2957
145 0.01 0.13 0.03 3441
150 0 0.09 0.03 4210
155 0.01 0.05 0.04 3989
160 0.03 0.09 0.04 5912
165 0.02 0.07 0.04 11917
170 0.03 0.05 0.03 14855
175 0.03 0.06 0.04 10971
180 0.04 0.07 0.05 12832
185 0.05 0.08 0.07 6863
190 0.07 0.09 0.08 12448
195 0.08 0.1 0.09 16914
200 0.09 0.12 0.11 22311
205 0.11 0.13 0.12 8417
210 0.14 0.16 0.16 8109
215 0.17 0.19 0.18 11883
220 0.22 0.24 0.23 16490
225 0.29 0.31 0.3 11096
230 0.38 0.4 0.37 22840
235 0.5 0.54 0.51 9390
240 0.69 0.74 0.72 10263
245 0.98 1.01 0.99 6428
250 1.4 1.45 1.46 11272
255 2 2.09 2.05 7774
260 2.86 2.99 2.99 7161
265 4.1 4.25 4.32 11043
270 5.7 5.95 5.96 4585
275 7.95 8.15 8.1 2483
280 10.65 11.55 10.97 688
285 13.25 14.7 13.95 1856
290 16.95 18.95 18.05 471
295 21 22.7 21.3 357
300 26.3 27.75 26.25 190
305 30.5 32.55 29.85 18
310 35.35 38.15 40.12 10
315 40.3 43.25 44.1 0
320 45.35 47.9 51.72 1
325 50.3 53.25 0 0
330 55.35 58.15 56.79 2
335 60.3 63.25 0 0
340 65.35 68.15 0 0
345 70.3 73.25 0 0
350 75.35 77.9 76.6 0
360 85.35 88.15 0 0
370 95 98.15 109.9 1
380 105.35 108.15 0 0
390 115.35 117.9 130.1 0
400 125.35 128.15 152.25 0
410 135.05 138.15 0 0
420 145.35 148.15 0 0
430 155.05 158.2 0 0
440 165.15 168.2 0 0
450 175.15 178.2 0 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 162.25 165.65 0 0
120 152.35 155.7 0 0
125 147.55 150.75 0 0
130 142.6 145.75 0 0
135 137.6 140.8 0 0
140 132.45 136.2 0 0
145 127.45 131.05 0 0
150 122.5 125.9 0 0
155 117.55 121.3 0 0
160 112.55 116.3 0 0
165 107.6 111.2 0 0
170 102.65 106.35 0 0
175 97.7 101.05 0 0
180 92.7 96.1 0 0
185 87.75 91.3 0 0
190 82.8 86.55 0 0
195 78.05 81.2 0 0
200 73.4 76.25 70.52 2
205 68.45 71.05 69.08 1
210 63.5 66.1 62.51 2
215 58.6 60.7 0 0
220 53.35 56.05 52.67 2
225 48.45 51.65 45.14 30
230 44.05 45.8 45 19
235 38.8 41.8 39.91 6
240 34.05 37.25 36.65 111
245 30.05 31.95 31.05 22
250 26 27.05 27 32
255 21.4 23.8 22.93 12
260 17.25 19.05 18.83 54
265 14.5 14.8 14.2 283
270 11.2 11.5 11.35 190
275 8.4 8.8 8.31 844
280 6.05 6.3 6.35 340
285 4.25 4.6 4.22 350
290 2.9 3.1 3.05 359
295 1.92 2.06 2.08 127
300 1.26 1.37 1.33 269
305 0.8 0.91 0.9 236
310 0.5 0.62 0.65 24
315 0.31 0.41 0.36 101
320 0.18 0.28 0.23 22
325 0.11 0.2 0.17 1
330 0.06 0.16 0.14 162
335 0.03 0.13 0.11 31
340 0.01 0.3 0.68 24
345 0 0.29 0 0
350 0.01 0.09 0.06 1
355 0 0.08 0 0
360 0 0.27 0 0
365 0 0.07 0 0
370 0.01 0.07 0 0
375 0 0.26 0 0
380 0 0.25 0 0
385 0 0.26 0 0
390 0 0.26 0 0
395 0 0.26 0 0
400 0 0.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.25 0 0
120 0 0.26 0.01 1
125 0 0.26 0 0
130 0 0.26 0.02 0
135 0 0.86 0 0
140 0 0.27 0 0
145 0 0.27 0.07 5
150 0 0.08 0 0
155 0 0.08 0.05 100
160 0 0.09 0 0
165 0 0.09 0 0
170 0 0.1 0 0
175 0 0.11 0 0
180 0 0.12 0 0
185 0 0.13 0 0
190 0.04 0.32 0 0
195 0.05 0.12 0 0
200 0.08 0.15 0.17 20
205 0.09 0.19 0.17 9
210 0.13 0.22 0.14 7
215 0.17 0.26 0.22 5
220 0.23 0.32 0.27 70
225 0.31 0.41 0.35 2
230 0.42 0.52 0.47 44
235 0.57 0.69 0.58 20
240 0.83 0.89 0.86 39
245 1.13 1.28 1.22 170
250 1.64 1.76 1.61 139
255 2.29 2.48 2.4 54
260 3.25 3.45 3.4 330
265 4.55 4.8 4.5 68
270 6.05 6.5 6.47 407
275 7.95 8.7 8.67 129
280 11.1 11.4 11 21
285 14.25 15.6 14.6 10
290 16.6 19.65 17.25 143
295 20.8 23.3 20.91 10
300 25.3 28.65 28.3 5
305 30.05 33.35 0 0
310 35.05 38.45 35 1
315 40.05 42.9 0 0
320 45.05 47.9 0 0
325 50.05 52.9 0 0
330 55.35 57.9 55 1
335 60.05 63.45 0 0
340 65.05 68.45 0 0
345 70.05 73.4 0 0
350 75.05 78.2 0 0
355 80.15 83.35 0 0
360 85.35 88.35 0 0
365 90.05 93.4 0 0
370 95.05 98.45 0 0
375 100.05 103.3 0 0
380 105.35 108.45 0 0
385 110.15 113.2 0 0
390 115.05 118.2 0 0
395 120.05 123.4 0 0
400 125.15 128.45 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 267.3 269.8 269.25 6
10 262 265.2 264.65 1
15 256.9 260.25 252.05 0
20 251.9 255.3 247.35 26
25 247.1 250.35 250.05 12
30 242.15 245.4 239.99 133
35 237.05 240.6 221.72 43
40 232.1 235.65 223.28 27
45 227.15 230.5 197.13 90
50 222.8 224.85 223.37 1337
55 217.2 220.6 217.26 292
60 212.25 215.65 171.17 379
65 207.3 210.7 196.6 82
70 202.35 205.9 180.48 172
75 197.4 200.75 182.23 268
80 192.4 195.8 192.28 499
85 187.65 190.85 184 230
90 182.55 185.9 182.3 214
95 177.75 180.9 181.5 105
100 173.3 175.35 176.65 1954
105 167.85 171 156.55 200
110 162.9 166.05 161.73 356
115 158.15 161.1 155.45 292
120 153.35 155.55 155 798
125 148.4 150.3 145.93 722
130 143.5 145.4 138.79 616
135 138.1 141.3 134 301
140 133.55 135.45 133.2 957
145 128.2 130.5 127.52 376
150 124.15 125.5 126 57569
155 118.65 120.95 120.35 2252
160 114.2 115.6 114.08 10420
165 109.2 110.9 111 6203
170 104.35 105.6 105.2 5125
175 99.35 101 102.2 16745
180 94.45 95.75 97.22 43980
185 89.45 90.75 92.48 6817
190 84.5 85.9 85.92 5525
195 79.5 80.9 81.57 8011
200 75 76.3 76 21900
205 69.75 71.1 70.7 5907
210 64.85 66.1 67.1 14565
215 60 61.2 61.75 12508
220 55.25 56.55 55.88 14062
225 50.5 51.6 52.5 25667
230 46.2 46.75 46.85 21175
235 41.5 42.1 41.9 25660
240 36.9 37.4 38 28705
245 32.55 33 32.95 18002
250 28.4 28.7 28.15 48754
255 24.25 24.6 24.3 29638
260 20.55 20.8 20.35 62618
265 16.9 17.25 17.07 33974
270 13.7 14.05 13.85 89774
275 10.95 11.2 10.89 19607
280 8.5 8.75 8.62 42639
285 6.55 6.75 6.46 24257
290 4.9 5.05 4.88 54283
295 3.6 3.75 3.65 7736
300 2.66 2.73 2.62 52285
305 1.89 1.97 1.9 5259
310 1.37 1.42 1.4 66062
315 0.98 1.01 0.97 13010
320 0.7 0.72 0.75 13392
325 0.49 0.52 0.5 1680
330 0.34 0.37 0.36 9480
335 0.19 0.29 0.27 394
340 0.17 0.19 0.22 4659
350 0.1 0.11 0.12 10111
360 0.05 0.08 0.08 1946
370 0.02 0.05 0.05 3110
380 0.03 0.04 0.03 6637
390 0.02 0.03 0.02 14303
400 0.01 0.22 0.02 507
410 0 0.22 0.02 27
420 0 0.05 0.01 594
430 0 0.05 0.01 79
440 0 0.02 0.01 580
450 0 0.01 0.01 1126

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.01 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.21 0.01 2367
35 0 0.21 0.01 152
40 0 0.02 0.01 1016
45 0 0.21 0.02 2381
50 0 0.06 0.01 6165
55 0 0.21 0.02 866
60 0 0.1 0.01 1808
65 0 0.01 0.01 5734
70 0 0.16 0.01 2823
75 0 0.01 0.01 3771
80 0 0.11 0.01 2509
85 0 0.21 0.01 1799
90 0 0.01 0.01 1888
95 0 0.01 0.02 6045
100 0 0.01 0.01 6508
105 0 0.15 0.02 4875
110 0 0.15 0.02 3212
115 0 0.08 0.01 1094
120 0.01 0.08 0.03 3754
125 0.01 0.09 0.02 3182
130 0.01 0.04 0.03 9843
135 0.01 0.05 0.03 3283
140 0.02 0.07 0.04 4533
145 0.02 0.05 0.05 5260
150 0.03 0.06 0.05 66117
155 0.04 0.06 0.04 6176
160 0.05 0.07 0.06 15918
165 0.05 0.08 0.06 14931
170 0.06 0.09 0.09 27534
175 0.07 0.1 0.09 24840
180 0.08 0.11 0.1 64027
185 0.1 0.12 0.13 18146
190 0.13 0.14 0.13 17218
195 0.15 0.17 0.15 18908
200 0.18 0.2 0.19 39860
205 0.22 0.25 0.23 15357
210 0.29 0.31 0.29 35962
215 0.38 0.41 0.39 18789
220 0.5 0.53 0.47 19332
225 0.66 0.7 0.66 14868
230 0.88 0.91 0.86 24674
235 1.18 1.21 1.2 16737
240 1.57 1.62 1.62 17659
245 2.09 2.17 2.15 8905
250 2.79 2.86 2.71 22527
255 3.65 3.8 3.65 9222
260 4.85 4.95 4.9 13759
265 6.2 6.5 6.35 4848
270 8.05 8.3 8 5949
275 10.2 10.55 10.58 1691
280 12.85 13.05 12.52 1177
285 15.8 16.1 15.67 872
290 19.25 20.55 19.5 408
295 23.05 23.65 22.9 360
300 27.15 28 27.65 421
305 31.6 32.55 32.1 38
310 35.55 37.65 35.9 76
315 40.65 42.55 46.7 5
320 45.65 47.55 90.35 0
325 50.2 52.9 0 0
330 55.3 58.25 100.35 0
335 60.2 63.2 61.88 0
340 65.3 68.2 72.8 0
350 75.3 78.2 94.24 0
360 85.3 88.2 101.91 0
370 95.3 98.3 98.8 0
380 105.3 108.2 0 0
390 115.3 118.2 119.65 0
400 125.3 128.2 0 0
410 135.3 138.2 0 0
420 145.3 148.3 0 0
430 155.3 158.2 0 0
440 165.3 168.2 0 0
450 175.3 178.2 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 172.8 176.45 172.65 15
105 167.95 171.3 167.74 2
110 163 166.4 161.49 57
115 158.05 161.45 157.84 1
120 153.1 156.9 154.8 76
125 148.1 151.75 144.9 36
130 143.15 147 135.28 97
135 138.3 141.7 141.1 11
140 133.55 136.75 129.5 139
145 128.45 131.8 126.5 15
150 123.7 126.9 125.97 124
155 118.8 121.55 87.85 29
160 113.9 117.05 117.2 119
165 108.95 112.15 105.51 25
170 103.85 107.25 95.8 128
175 99 102.35 95.26 96
180 94.3 97.45 96 175
185 89.4 92.55 87.98 128
190 84.55 87.7 82.25 189
195 79.55 82.85 83.17 420
200 75.05 77.55 77.2 1415
205 70.25 72.75 72.55 761
210 66.1 67.8 69.13 1083
215 61.75 62.65 58.4 1702
220 57.3 57.95 58.1 2627
225 52.75 53.3 53.4 2819
230 48.25 48.85 50 5533
235 43.9 44.35 44.7 3059
240 39.65 40.15 40.15 5679
245 35.55 35.95 36.66 5936
250 31.6 32 31.95 5070
255 27.8 28.3 28.43 45154
260 24.25 24.7 24.55 9246
265 20.85 21.3 21.43 8577
270 18 18.3 17.8 9781
275 15.2 15.45 15.2 14002
280 12.65 12.9 12.7 7368
285 10.45 10.7 10.8 6152
290 8.65 8.8 8.9 5387
295 7.05 7.2 7.25 4374
300 5.65 5.8 5.7 9258
310 3.65 3.75 3.75 7866
320 2.28 2.37 2.33 6855
330 1.46 1.5 1.52 1518
340 0.92 0.96 0.99 2240
350 0.58 0.61 0.59 1262
360 0.36 0.4 0.43 473
370 0.23 0.26 0.24 7359
380 0.15 0.18 0.19 771
390 0.09 0.12 0.11 893
400 0.08 0.09 0.08 5929
410 0.05 0.07 0.08 34
420 0.03 0.08 0.09 23
430 0.02 0.03 0.03 219
440 0 0.14 0.02 4
450 0.01 0.04 0.02 191

Puts

Strike Bid Ask Last Price Open Interest
100 0.02 0.16 0.03 621
105 0 0.15 0.06 365
110 0 0.1 0.04 197
115 0 0.11 0.07 66
120 0.05 0.1 0.09 161
125 0.05 0.13 0.09 423
130 0.05 0.13 0.09 449
135 0.07 0.11 0.11 571
140 0.05 0.15 0.13 399
145 0.1 0.13 0.12 1682
150 0.1 0.15 0.15 516
155 0.14 0.17 0.24 516
160 0.16 0.19 0.19 3079
165 0.16 0.22 0.34 1014
170 0.22 0.25 0.25 1669
175 0.25 0.29 0.3 2450
180 0.31 0.34 0.38 5225
185 0.38 0.4 0.42 3919
190 0.45 0.48 0.45 1646
195 0.55 0.58 0.55 2013
200 0.67 0.7 0.73 5126
205 0.81 0.85 0.82 4551
210 1.01 1.03 0.99 7780
215 1.23 1.29 1.19 2843
220 1.52 1.6 1.49 22058
225 1.87 1.92 1.86 3008
230 2.29 2.38 2.3 7651
235 2.84 2.96 2.78 1445
240 3.5 3.6 3.6 2311
245 4.3 4.45 4.05 2201
250 5.3 5.45 5.25 1902
255 6.45 6.6 6.4 1446
260 7.9 8 7.75 1661
265 9.5 9.65 9.3 3712
270 11.4 11.65 11.37 1452
275 13.55 13.9 13.44 910
280 16.05 16.35 15.85 484
285 18.85 19.3 18.75 679
290 21.2 23.15 21.8 173
295 25.4 26.65 24.55 58
300 29 30.5 30.5 152
310 37.3 37.95 36.1 120
320 46.4 47.2 45.07 109
330 54.65 58.5 57.2 1
340 65.1 68.2 85.35 0
350 75.1 78.2 102.19 0
360 85.1 88.2 0 0
370 95.1 98.2 0 0
380 105.1 108.2 0 0
390 115.1 118.2 0 0
400 125.1 128.2 0 0
410 135.1 138.2 0 0
420 145.05 148.2 0 0
430 155.05 158.2 0 0
440 165.1 168.2 0 0
450 175.1 178.2 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 183 186.35 183.04 133
95 178.05 181.65 118.29 8
100 173.15 176.55 173.28 52
105 168.25 171.8 170.67 30
110 163.35 166.7 163.39 21
115 158.6 161.8 156.58 189
120 153.7 156.85 153.64 79
125 148.6 152.15 144.32 129
130 143.7 147.05 141.04 226
135 138.8 142.15 135.8 339
140 133.85 137.25 131.01 337
145 129.15 132.35 131.78 228
150 124 127.45 127 608
155 119.4 122.55 118.46 220
160 114.5 117.7 117.13 392
165 109.6 112.15 108.9 265
170 104.9 107.85 107.43 787
175 100.05 103 99.22 449
180 95.2 98.25 97.59 724
185 90.65 93.4 92 615
190 85.4 88.5 83 692
195 80.9 83.6 85.4 1820
200 76.6 78.25 78.5 5745
210 67.95 68.7 68.1 4721
220 58.7 59.35 59.83 5443
230 50 50.45 50.6 6581
240 41.65 42.05 42.25 12543
250 33.8 34.25 34.05 13850
260 26.65 27.05 27.52 10186
270 20.4 20.85 20.79 11683
280 15.25 15.45 15.7 26968
290 10.85 11.15 10.9 9730
300 7.7 7.85 7.6 11646
310 5.3 5.45 5.5 5139
320 3.6 3.7 3.65 9159
330 2.39 2.51 2.5 1592
340 1.66 1.71 1.66 1432
350 1.13 1.17 1.14 2594
360 0.77 0.81 0.85 1536
370 0.53 0.57 0.59 8705
380 0.37 0.46 0.42 166
390 0.19 0.29 0.3 93
400 0.11 0.21 0.21 163
410 0.07 0.2 0.14 12
420 0.03 0.17 0.1 90
430 0.06 0.14 0.09 41
440 0.04 0.07 0.06 275
450 0.03 0.1 0.05 981

Puts

Strike Bid Ask Last Price Open Interest
90 0.02 0.1 0.04 1079
95 0 0.12 0.05 263
100 0.05 0.07 0.07 702
105 0.02 0.1 0.08 855
110 0.05 0.11 0.09 515
115 0.06 0.09 0.09 503
120 0.05 0.11 0.09 625
125 0.1 0.12 0.13 1099
130 0.1 0.18 0.16 239
135 0.1 0.15 0.14 752
140 0.12 0.17 0.18 1631
145 0.14 0.19 0.2 810
150 0.2 0.22 0.2 2580
155 0.22 0.25 0.26 3092
160 0.24 0.29 0.29 5339
165 0.29 0.33 0.35 3936
170 0.35 0.41 0.37 10242
175 0.42 0.45 0.48 6495
180 0.51 0.56 0.55 6374
185 0.61 0.64 0.66 3508
190 0.73 0.76 0.74 9999
195 0.88 0.93 0.91 6903
200 1.06 1.1 1.06 7896
210 1.54 1.6 1.55 12821
220 2.25 2.34 2.25 16102
230 3.25 3.4 3.23 12225
240 4.7 4.9 4.72 7494
250 6.75 6.9 6.95 22978
260 9.55 9.7 9.15 3440
270 13.2 13.45 13.45 2508
280 17.8 18.35 17.65 953
290 23.5 24.4 23.4 236
300 30.35 31.15 29.88 543
310 38.2 39.1 38.05 178
320 46.65 47.55 46.7 48
330 55.05 58.35 54.81 21
340 65.05 68.2 77.63 0
350 75.05 78.2 0 0
360 85.05 88.2 92.47 0
370 95.05 98.2 0 0
380 105.05 108.2 0 0
390 115.05 118.4 0 0
400 125.05 128.45 0 0
410 135.05 138.45 0 0
420 144.85 148.45 0 0
430 154.65 158.45 0 0
440 165.05 168.45 0 0
450 175.05 178.45 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 153.95 157.3 120.62 1
125 149.05 152.4 130.76 6
130 144.35 147.55 143.71 80
135 139.25 142.65 136.61 132
140 134.4 137.75 133.61 94
145 129.7 132.9 124.95 27
150 124.85 127.8 122.48 39
155 120 123.2 118.04 578
160 114.95 118.3 118 0
165 110.3 113.5 96.4 5
170 105.25 108.65 97.45 8
175 100.7 103.85 98.2 4
180 95.9 99.05 93.22 10
185 91.1 94.3 90.16 80
190 86.4 89.55 86.65 69
195 81.7 84.85 81.2 230
200 77 80.2 80.1 257
205 72.85 75.15 69.71 73
210 69 69.75 70.2 147
215 63.75 65.25 65.99 134
220 60.1 60.8 61.55 331
225 55.75 56.45 57.02 736
230 51.55 52.2 52.47 572
235 47.45 48 48.5 708
240 43.45 43.9 43.19 3234
245 39.5 40 40.01 858
250 35.75 36.25 36.4 1190
255 32.15 32.7 33.7 707
260 28.8 29.3 29.55 4539
265 25.45 26.1 25.65 1236
270 22.6 23 23.25 3087
275 19.8 20.25 20.02 2763
280 17.45 17.65 17.76 2626
285 14.95 15.35 15.75 3585
290 13 13.25 13.03 4258
295 11.15 11.35 11.1 4981
300 9.5 9.75 9.5 4946
305 8.1 8.3 8.35 6227
310 6.85 7.05 7 1545
315 5.75 5.9 6 512
320 4.75 5 5 1142
325 4.1 4.25 4.2 1814
330 3.3 3.65 3.69 328
340 2.44 2.52 2.62 453
350 1.7 1.79 1.93 720
360 1.23 1.28 1.25 900
370 0.78 0.91 0.91 196
380 0.55 0.73 0.59 44
390 0.46 0.5 0.52 5
400 0.33 0.37 0.4 266
410 0.18 0.28 0.28 2
420 0.13 0.21 0.22 29
430 0.08 0.16 0.16 2
440 0.04 0.13 0.12 191
450 0.07 0.1 0.09 212

Puts

Strike Bid Ask Last Price Open Interest
120 0.1 0.14 0.12 411
125 0.07 0.16 0.14 36
130 0.14 0.18 0.15 412
135 0.12 0.27 0.45 53
140 0.14 0.23 0.21 93
145 0.17 0.27 0.24 74
150 0.27 0.31 0.31 142
155 0.26 0.41 0.39 101
160 0.31 0.48 0.41 124
165 0.44 0.55 0.55 60
170 0.53 0.63 0.56 209
175 0.62 0.74 0.75 160
180 0.75 0.79 0.91 497
185 0.89 1 0.89 307
190 1.07 1.11 1.1 1114
195 1.27 1.32 1.31 856
200 1.51 1.56 1.48 4196
205 1.8 1.85 1.8 776
210 2.14 2.2 2.1 1228
215 2.54 2.6 2.54 3594
220 3 3.1 3 1258
225 3.55 3.65 3.5 6667
230 4.2 4.35 4.15 1814
235 4.95 5.1 4.9 3033
240 5.85 6 5.65 4271
245 6.85 7.05 6.66 2741
250 8.1 8.2 8.15 2288
255 9.4 9.65 9.15 1138
260 11 11.2 10.9 1625
265 12.75 13 12.6 1172
270 14.7 14.95 14.55 954
275 16.8 17.05 17.05 659
280 19.3 19.75 19.42 310
285 21.4 22.7 22.4 178
290 24.8 25.8 24.5 109
295 28 29.2 28.65 222
300 31.25 31.9 32.8 308
305 35.05 35.95 36.4 166
310 38.95 39.85 39.35 312
315 43 43.9 43 52
320 47.25 47.9 46.95 31
325 51.75 52.55 52.75 27
330 56.3 57.2 57.39 6
340 65.05 68.2 0 0
350 75.05 78.2 0 0
360 85.05 88.45 0 0
370 95.05 98.45 0 0
380 105.05 108.45 0 0
390 115.05 118.45 0 0
400 125.05 128.45 0 0
410 135.05 138.45 0 0
420 145.05 148.45 0 0
430 155.05 158.45 0 0
440 165.05 168.2 166.6 0
450 175.05 178.45 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 266.8 270.55 262.3 0
10 261.85 265.25 243.95 0
15 256.9 260.7 253.05 2
20 252 255.45 0 0
25 247.1 250.9 0 0
30 242.2 246 179.9 1
35 237.3 240.95 0 0
40 232.4 235.85 0 0
45 227.5 230.95 0 0
50 222.6 226.25 0 0
60 212.8 216.25 146.61 20
70 203.05 206.5 179.25 1
80 193.25 196.7 0 0
85 188.45 191.8 0 0
90 183.55 186.95 180.06 33
95 178.7 182.05 147.04 1
100 173.8 177.15 168 3
105 168.95 172.3 146.38 1
110 164 167.4 0 0
115 159.15 162.5 157.28 2
120 154.25 157.65 153 32
125 149.4 152.8 149.37 76
130 144.75 147.9 141.27 74
135 139.65 143.05 97.7 2
140 134.8 138.2 132.79 7
145 130.4 133.3 112.84 14
150 125.15 128.5 123.38 123
155 120.55 123.7 120.88 463
160 115.5 118.9 117.53 20
165 111.15 114.1 108.64 729
170 106.15 109.3 109.5 21
175 101.4 104.55 99.45 31
180 96.5 99.85 89.65 55
185 92 95.15 93.99 60
190 87.55 90.5 83.28 47
195 83.05 85.55 81.4 195
200 78.55 80.85 78.64 373
210 70.3 71.05 71.83 1087
220 61.6 62.3 63.65 908
230 53.3 53.9 54.4 957
240 45.45 46 46.23 4792
250 38.05 38.55 39.03 2657
260 31.2 31.7 31.85 2572
270 25.1 25.55 25.53 2986
280 19.9 20.25 20.02 2161
290 15.3 15.7 15.7 2445
300 11.75 12 12 6799
310 8.85 9.05 9.3 3173
320 6.6 6.8 7 1763
330 4.9 5.05 5.29 587
340 3.6 3.75 3.85 808
350 2.69 2.75 2.68 1167
360 1.99 2.04 2.16 253
370 1.47 1.53 1.55 189
380 1.09 1.13 1.13 760
390 0.81 0.86 0.94 199
400 0.61 0.65 0.67 1663
410 0.44 0.51 0.43 174
420 0.34 0.39 0.39 100
430 0.2 0.3 0.32 209
440 0.15 0.24 0.21 33
450 0.15 0.19 0.19 1003

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.01 3064
10 0 0.22 0.02 1047
15 0 0.22 0.01 2
20 0 0.22 0.01 1
25 0.01 0.37 0.02 1
30 0 0.36 0 0
35 0 0.38 0.01 66
40 0.02 0.23 0.02 143
45 0 0.11 0.02 46
50 0 0.23 0.02 4
60 0 0.24 0.03 109
70 0 0.15 0.01 55
80 0 0.14 0.03 13
85 0 0.16 0.11 22
90 0 0.17 0.05 7
95 0 0.16 0.1 15
100 0.1 0.12 0.12 118
105 0.1 0.19 0.27 35
110 0.1 0.16 0.21 72
115 0.1 0.18 0.35 25
120 0.1 0.2 0.18 93
125 0.12 0.23 0.48 35
130 0.22 0.26 0.27 662
135 0.18 0.3 0.27 90
140 0.22 0.34 0.35 87
145 0.27 0.39 0.46 134
150 0.41 0.45 0.58 1095
155 0.48 0.52 0.71 632
160 0.57 0.67 0.59 333
165 0.67 0.72 0.71 406
170 0.79 0.84 1.11 682
175 0.94 0.99 0.96 632
180 1.11 1.16 1.19 615
185 1.19 1.45 1.79 271
190 1.47 1.6 1.54 982
195 1.82 1.88 1.83 1019
200 2.14 2.2 2.11 1234
210 2.94 3.05 3 2836
220 4 4.15 3.97 1816
230 5.45 5.6 5.4 3028
240 7.3 7.45 7.25 1601
250 9.7 9.95 9.75 1300
260 12.7 12.95 12.4 6028
270 16.5 16.75 16.3 644
280 21.05 21.9 20.95 260
290 26.5 27 27.8 70
300 32.9 33.7 32.8 76
310 40.1 41.5 39.2 115
320 48.2 49 47.8 102
330 56.8 57.6 56.65 27
340 65.1 68.4 72.71 2
350 75.05 78.45 0 0
360 85.05 88.2 0 0
370 95.05 98.45 0 0
380 105.05 108.2 0 0
390 115.05 118.45 136.95 0
400 125.05 128.45 153 0
410 135.05 138.45 0 0
420 145.05 148.45 0 0
430 155.05 158.2 0 0
440 165.05 168.45 0 0
450 175.05 178.45 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 266.8 270.6 262.55 0
10 261.8 265.25 0 0
15 256.9 260.65 195.15 3
20 251.95 255.4 0 7
25 247.35 250.25 185.35 3174
30 242.2 246 198.12 4
35 237.25 240.9 235.42 3
40 232.4 235.85 157.25 1
45 227.5 230.95 209.45 3
50 222.9 226.1 221.61 627
55 217.8 221.4 213.72 152
60 212.9 216.55 209.2 142
65 208.05 211.85 205.2 52
70 203.45 206.8 200.54 431
75 198.35 201.95 194.37 306
80 193.45 197.1 189.2 306
85 188.65 192 186.37 140
90 184.1 186.85 182.16 1726
95 179.1 182.3 176.95 311
100 174.35 176 176.75 2251
105 169.4 172.6 170.05 196
110 164.35 167.75 161.01 233
115 159.75 162.9 151.5 228
120 154.9 158.05 150.92 415
125 150.05 153.2 147.53 236
130 145.2 148.35 143.07 200
135 140.4 143.55 139.69 699
140 135.45 138.75 137 460
145 130.65 133.9 133.17 262
150 126.05 129.15 122.55 898
155 121.2 124.35 120.6 524
160 116.45 119.45 115.8 1080
165 112.5 114.55 107.66 560
170 107.35 109.55 108 2068
175 102.3 105.45 105.72 460
180 97.85 100.55 101.22 1676
185 93.2 95.95 96.5 1005
190 89.65 90.45 90.47 5099
195 85.1 85.9 80.97 2777
200 80.55 81.3 81.47 6678
205 76.15 76.85 77.26 3958
210 71.9 72.45 73.2 5544
215 67.6 68.15 66.99 3835
220 63.35 63.95 64.08 6080
225 59.25 59.75 59.86 3687
230 55.15 55.7 56.32 12608
235 51.25 51.75 52.25 6600
240 47.4 47.95 48.44 6557
245 43.7 44.25 45.65 3050
250 40.1 40.65 40.71 18158
255 36.9 37.2 37.4 3072
260 33.6 33.9 33.6 6377
265 30.3 30.8 32 4935
270 27.6 27.85 27.9 10354
275 24.7 25.1 24.8 4457
280 22.05 22.6 22.83 12942
285 19.7 20.1 19.89 4170
290 17.65 17.9 18.16 7094
300 13.75 14.05 14.05 14896
310 10.65 10.9 11 7019
320 8.1 8.4 8.15 4489
330 6.25 6.45 6.45 2940
340 4.75 4.9 5.12 9139
350 3.6 3.75 3.9 2779
360 2.76 2.84 2.86 1868
370 2.09 2.16 2.24 522
380 1.59 1.65 1.66 423
390 1.21 1.26 1.34 9006
400 0.93 0.98 0.98 502
410 0.71 0.81 0.68 148
420 0.55 0.6 0.6 222
430 0.42 0.47 0.46 154
440 0.33 0.38 0.3 5
450 0.23 0.31 0.29 128

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.16 0.02 4501
10 0 0.22 0.03 36
15 0 0.22 0.01 83
20 0 0.22 0.01 58
25 0 0.16 0.02 5758
30 0 0.22 0.03 452
35 0.02 0.03 0.02 1634
40 0 0.23 0.03 249
45 0 0.14 0.02 2481
50 0.01 0.14 0.02 2677
55 0 0.15 0.02 1572
60 0 0.15 0.06 87
65 0 0.13 0.06 85
70 0 0.13 0.03 80
75 0 0.14 0.06 136
80 0.05 0.09 0.07 729
85 0.06 0.11 0.08 887
90 0.07 0.12 0.1 659
95 0.1 0.14 0.11 711
100 0.11 0.15 0.14 2067
105 0.13 0.18 0.18 1740
110 0.16 0.2 0.22 1971
115 0.18 0.22 0.25 1437
120 0.22 0.25 0.24 2379
125 0.25 0.29 0.29 1453
130 0.29 0.34 0.4 1449
135 0.34 0.39 0.5 1455
140 0.41 0.44 0.45 3548
145 0.45 0.52 0.59 1757
150 0.55 0.6 0.61 11037
155 0.65 0.69 0.71 3657
160 0.77 0.81 0.78 10684
165 0.9 0.94 0.93 5814
170 1.06 1.11 1.09 7003
175 1.24 1.29 1.27 5248
180 1.46 1.51 1.48 5163
185 1.7 1.76 1.8 7220
190 1.99 2.05 1.93 10489
195 2.32 2.38 2.35 11348
200 2.7 2.76 2.72 8842
205 3.1 3.2 3.1 4314
210 3.6 3.75 3.6 7570
215 4.2 4.3 4.2 2883
220 4.85 5 4.85 6727
225 5.6 5.75 5.5 2157
230 6.4 6.6 6.6 5860
235 7.35 7.6 7.1 2907
240 8.45 8.6 8.37 2453
245 9.65 9.9 9.35 2658
250 10.85 11.25 10.86 3153
255 12.45 12.75 12.8 1613
260 14.1 14.4 14.05 2201
265 15.9 16.15 16.6 1328
270 17.65 18.3 17.85 800
275 20.1 20.4 20 643
280 22.45 22.9 22 252
285 25.05 26 27.25 178
290 27.85 28.6 28.1 53
300 34 34.85 34.9 128
310 41.05 42.35 40.29 124
320 48.85 50.3 50.33 86
330 57.1 58.95 61.95 30
340 66.4 67.25 66.2 7
350 74.65 78.5 0 0
360 85.05 88.2 0 0
370 95.05 98.2 0 0
380 105.05 108.2 127 0
390 115.05 118.2 144 0
400 124.7 128.2 0 0
410 135.05 138.2 0 0
420 145.05 148.2 0 0
430 155.05 158.4 0 0
440 165.05 168.2 0 0
450 175.05 178.45 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 165.3 168.45 165.75 2
115 160.5 163.65 118.75 116
120 155.6 158.85 154.92 50
125 150.9 154.05 139.53 10
130 146.1 149.25 131.02 87
135 141.5 144.25 118.1 6
140 136.6 139.75 132.45 68
145 131.85 135 124.17 18
150 127.15 130.05 128.96 73
155 122.4 125.6 123.95 29
160 117.8 120.9 116.05 80
165 113.15 116.3 91.22 43
170 108.5 111.65 108.55 76
175 103.9 107.1 103.25 20
180 100.4 101.7 102.7 23
185 95.15 97.75 95.06 44
190 91.6 92.6 88.05 73
195 87.15 88.15 87 77
200 82.9 83.85 83.15 151
210 74.35 75.2 75.45 272
220 66.25 66.95 66.98 232
230 58.4 59 58.41 675
240 50.95 51.6 51.7 548
250 43.95 44.55 45.23 1157
260 37.5 38.05 38.85 1125
270 31.6 32 32.43 1473
280 26.15 26.7 26.9 1913
290 21.6 22 22.05 858
300 17.6 17.95 17.97 1255
310 14.25 14.55 14.25 10872
320 11.2 11.7 11.9 372
330 9 9.35 8.2 1019
340 7.25 7.45 7.55 657
350 5.75 5.9 6.12 123
360 4.55 4.7 4.45 13
370 3.6 3.75 3.75 86
380 2.71 2.97 3.1 153
390 2.29 2.46 2.4 7
400 1.82 1.99 1.75 61
410 1.46 1.53 1.33 25
420 1.18 1.25 1.05 10
430 0.95 1.02 0 0
440 0.77 0.93 0 0
450 0.63 0.78 0.72 20

Puts

Strike Bid Ask Last Price Open Interest
110 0.21 0.31 0.29 235
115 0.22 0.36 0.54 20
120 0.35 0.41 0.38 553
125 0.32 0.47 0.55 29
130 0.39 0.54 0.56 46
135 0.48 0.71 0.61 47
140 0.57 0.81 0.89 11
145 0.78 0.92 0.99 17
150 0.91 1.05 1.08 66
155 1.07 1.21 1.14 105
160 1.25 1.31 1.24 419
165 1.45 1.62 1.89 256
170 1.69 1.76 1.71 496
175 1.95 2.03 1.97 227
180 2.26 2.34 2.28 551
185 2.6 2.69 2.62 673
190 2.99 3.1 2.97 225
195 3.4 3.55 3.4 358
200 3.9 4.05 3.95 1032
210 5.1 5.25 5.15 754
220 6.6 6.75 6.6 918
230 8.45 8.6 8.55 1142
240 10.7 10.9 10.75 733
250 13.45 13.75 13.4 509
260 16.75 17.1 16.39 473
270 20.65 21.4 20.62 282
280 25.15 25.5 25.4 239
290 30.35 30.95 30.4 54
300 35.15 38.15 36.7 32
310 42.9 45.2 42.9 75
320 50.35 51.1 49.4 68
330 58.3 60.35 60.15 50
340 66.95 67.9 69.55 24
350 75.15 78.5 78.5 4
360 84.6 88.5 0 0
370 94.7 98.45 100.45 1
380 105.05 108.2 133.25 0
390 115.05 118.2 0 0
400 125.05 128.2 0 0
410 134.65 138.45 0 0
420 144.65 148.45 0 0
430 154.65 158.45 0 0
440 164.65 168.45 172.79 0
450 174.65 178.45 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 223 226.4 213 21
55 218.15 222.05 218.01 115
60 213.35 217.25 204.3 13
65 208.5 212.4 164.78 1
70 203.7 207.6 168.21 3
75 198.95 202.35 202.5 102
80 194.15 197.55 197.3 125
85 189.35 192.75 158.77 29
90 184.55 187.95 185.16 26
95 179.75 183.15 178.65 12
100 174.95 178.35 171.25 108
105 170.15 173.55 172.5 14
110 165.4 168.75 154.15 32
115 160.6 164 117.5 28
120 155.85 159.2 153.8 31
125 151.05 154.25 150.38 671
130 146.35 149.7 131.35 14
135 141.6 145 141.91 12
140 136.9 140.25 126.66 36
145 132.2 135.55 129.04 28
150 127.5 130.75 131 83
155 122.85 126.25 118.78 73
160 118.3 121.45 120.74 102
165 113.65 116.85 116.33 82
170 109.85 112.3 107.99 154
175 104.5 107.9 100.99 178
180 101.3 102.4 103.67 222
185 96.55 98.65 99.43 92
190 92.65 93.45 94.13 363
195 88.3 89.05 85.23 863
200 84 84.75 84.8 1532
205 79.8 80.55 81.5 1293
210 75.7 76.3 77.07 2081
215 71.55 72.25 73.6 531
220 67.5 68.2 67.5 1573
225 63.6 64.35 64.25 676
230 59.85 60.4 60.87 2053
235 56.05 56.75 57.02 1739
240 52.45 53 53.02 3192
245 48.9 49.45 50.52 1140
250 45.55 46.05 46.25 3101
255 42.25 42.8 43.09 1148
260 39.1 39.6 39.52 3663
265 36.05 36.6 37.4 2348
270 33.25 33.7 33.8 2031
275 30.4 30.9 31.36 2737
280 28.05 28.3 28.29 3027
285 25.4 25.85 26.2 2734
290 23.1 23.55 23.56 4099
295 21.15 21.45 21.7 1301
300 19.15 19.45 19.1 13205
310 15.6 15.9 15.87 6474
320 12.65 12.9 12.8 1157
330 10.2 10.45 10.5 2978
340 8.25 8.45 8.61 399
350 6.65 6.8 7.05 973
360 5.15 5.45 5.65 304
370 4.25 4.4 4.45 209
380 3.45 3.55 2.98 133
390 2.78 2.96 2.89 259
400 2.25 2.31 2.29 1686
410 1.82 1.9 1.94 89
420 1.49 1.63 1.57 2
430 1.22 1.38 1.3 20
440 1 1.07 0.92 1
450 0.83 0.99 0.79 124
460 0.69 0.84 0.73 2
470 0.58 0.64 0 0
480 0.41 0.54 0.48 40
490 0.34 0.55 0.4 4
500 0.28 0.4 0.35 23
510 0.23 0.35 0 0
520 0.19 0.31 0.26 4
530 0.23 0.28 0.22 793

Puts

Strike Bid Ask Last Price Open Interest
50 0 0.11 0.05 486
55 0 0.15 0.06 154
60 0.05 0.18 0.04 72
65 0 0.2 0.07 13
70 0 0.22 0.12 129
75 0.09 0.14 0.1 52
80 0.1 0.24 0.17 11
85 0.1 0.19 0.23 22
90 0.1 0.22 0.24 46
95 0.12 0.25 0.26 47
100 0.23 0.29 0.3 386
105 0.19 0.33 0.32 246
110 0.24 0.38 0.4 154
115 0.36 0.43 0.42 369
120 0.42 0.49 0.51 1175
125 0.42 0.64 0.53 31
130 0.51 0.67 0.66 327
135 0.61 0.82 0.82 113
140 0.82 0.94 0.83 293
145 0.95 1 0.96 760
150 1.11 1.16 1.14 3545
155 1.28 1.34 1.32 1003
160 1.48 1.54 1.52 3185
165 1.72 1.78 1.77 2552
170 1.98 2.04 2.21 3190
175 2.28 2.34 2.31 1861
180 2.61 2.68 2.63 1692
185 2.99 3.1 3.01 3299
190 3.4 3.5 3.45 2232
195 3.9 4 3.9 3607
200 4.4 4.55 4.45 7460
205 5 5.15 5.05 3976
210 5.7 5.85 5.7 2077
215 6.45 6.6 6.4 1969
220 7.3 7.5 7.05 1378
225 8.2 8.45 8.83 2273
230 9.25 9.4 8.92 1918
235 10.35 10.55 10.3 1024
240 11.5 11.85 11.48 5271
245 12.9 13.25 13.95 1232
250 14.4 14.6 14.35 3759
255 15.95 16.2 15.52 2848
260 17.7 17.95 17.8 1731
265 19.55 20 19.49 1542
270 21.3 22.05 21.55 966
275 23.45 24.45 23.75 368
280 26.1 26.45 26 272
285 28.6 29.15 28.65 68
290 31.25 32.45 30.5 118
295 34.05 35.55 35.37 37
300 37.15 37.8 37.56 33
310 42.25 44.6 46.14 22
320 50.95 53.2 55.2 65
330 58.75 61.05 61.35 154
340 67.25 68.2 73.25 258
350 76.55 77.3 76.25 69
360 85.05 88.45 103.94 0
370 95.05 98.45 0 0
380 105.05 108.45 0 0
390 115.05 118.45 0 0
400 125.05 128.45 161 0
410 135.05 138.45 0 0
420 145.05 148.45 0 0
430 155.05 158.45 0 0
440 165.05 168.45 0 0
450 175.05 178.45 0 0
460 185.05 188.45 0 0
470 195.05 198.45 0 0
480 205.05 208.45 0 0
490 215.05 218.45 0 0
500 224.6 228.45 0 0
510 235.05 238.45 0 0
520 245.05 248.45 0 0
530 254.65 258.45 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 266.75 270.6 266 1
10 261.8 265.7 245.23 0
15 256.95 260.8 186.06 5
20 252.1 256 240.8 5
25 247.3 251.2 184.65 2
30 242.5 246.4 199.1 10
35 237.7 241.6 0 3
40 232.9 236.8 161.68 5
45 228.15 232 0 57
50 223.4 227.15 219.15 1982
60 213.8 217.7 209.47 301
70 204.4 207.65 203 2524
80 194.85 198.65 195.28 394
85 190.1 193.5 189.43 615
90 185.35 188.75 180.5 478
95 180.6 184 179.3 101
100 176 179.15 171 3221
105 171.15 174.55 168.76 176
110 166.45 169.8 150.11 484
115 161.75 165.55 158.14 238
120 157.05 160.45 157 1158
125 152.35 155.75 153.02 418
130 147.7 151.1 150.1 1420
135 143.1 146.5 145.4 661
140 138.6 141.75 141.8 1019
145 133.9 137.2 132.31 479
150 129.3 132.6 131.6 473
155 124.8 128.1 127.05 295
160 120.4 123.55 117.7 1030
165 115.85 119.15 118.3 486
170 112.6 113.85 113.35 1142
175 108.15 109.35 110 849
180 103.95 104.95 102.9 1053
185 99.65 100.65 99.83 1313
190 95.45 96.4 95.8 1020
195 91.35 92.2 91.42 1082
200 87.4 88 88.6 24153
210 79.35 79.85 80.44 5761
220 71.6 72.15 73.15 3870
230 64.15 64.75 64.92 5336
240 57.1 57.6 57.3 5808
250 50.4 50.9 51.13 9670
260 44.2 44.75 45.08 4439
270 38.4 38.95 39.1 5116
280 33.15 33.6 33.92 3630
290 28.55 28.8 29.52 4874
300 24.05 24.55 24.59 8612
310 20.5 20.75 21.14 2240
320 17.15 17.5 17.67 3410
330 14.45 14.7 14.3 1706
340 11.85 12.3 12.04 1042
350 10.05 10.25 10.15 7391
360 8.35 8.5 8.58 2230
370 6.95 7.1 7.3 2070
380 5.75 5.95 5.9 1272
390 4.8 4.95 4.3 226
400 4 4.15 4.1 689
410 3.35 3.5 3.6 347
420 2.79 2.91 3.05 475
430 2.39 2.49 2.42 324
440 2.03 2.11 2.11 80
450 1.73 1.79 1.83 1659
460 1.48 1.56 1.32 16
470 1.27 1.35 1.38 9
480 1.1 1.17 1.17 6
490 0.96 1.03 0.94 9
500 0.83 0.97 0.9 262
510 0.73 0.8 0.74 10
520 0.56 0.71 0.67 8
530 0.57 0.63 0.63 125

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.13 0.01 105
10 0 0.13 0.02 96
15 0 0.08 0.01 616
20 0 0.16 0.02 2870
25 0 0.25 0.03 529
30 0 0.2 0.04 1312
35 0.01 0.18 0.03 1390
40 0 0.14 0.04 289
45 0.02 0.09 0.03 673
50 0.04 0.08 0.08 2015
60 0.1 0.13 0.12 1415
70 0.1 0.27 0.18 174
80 0.21 0.26 0.25 3468
85 0.18 0.31 0.28 211
90 0.28 0.34 0.31 1654
95 0.34 0.39 0.42 2524
100 0.4 0.45 0.43 2251
105 0.47 0.52 0.52 2707
110 0.54 0.6 0.61 1465
115 0.63 0.69 0.76 1381
120 0.73 0.79 0.75 1571
125 0.85 0.9 0.88 3241
130 0.98 1.05 1.1 1018
135 1.14 1.2 1.15 1501
140 1.32 1.38 1.33 1278
145 1.52 1.58 1.49 1058
150 1.74 1.8 1.76 1878
155 2 2.07 2.02 824
160 2.29 2.36 2.19 3089
165 2.61 2.69 2.6 1393
170 2.98 3.05 3.05 2248
175 3.35 3.5 3.35 1510
180 3.8 3.95 3.85 3452
185 4.3 4.45 4.15 1381
190 4.85 5 5 3046
195 5.45 5.6 5.53 1695
200 6.15 6.3 6.2 9626
210 7.7 7.85 7.74 2702
220 9.55 9.75 9.56 9912
230 11.75 11.95 11.65 3572
240 14.35 14.65 14.25 5523
250 17.35 17.6 17.1 1528
260 20.8 21.25 20.85 3450
270 24.8 25.4 24.78 1514
280 28.75 30.25 29.2 323
290 34.1 35.15 34.4 67
300 38.85 41.5 41.2 272
310 45.1 48.25 45.57 67
320 52.95 55.45 56.69 68
330 60.5 62.9 64.46 89
340 68.55 69.4 71.77 211
350 77.25 79.5 79.43 73
360 86.35 88.6 87 71
370 94.65 98.5 0 0
380 105.1 108.45 153.5 0
390 115.1 118.45 120.22 0
400 125.05 128.45 147 0
410 135.05 138.45 140.2 0
420 145.05 148.45 0 0
430 155.05 158.45 0 0
440 165.05 168.45 0 0
450 175.05 178.45 193.1 0
460 185.05 188.45 0 0
470 195.05 198.45 0 0
480 205.05 208.45 0 0
490 215.05 218.45 0 0
500 224.6 228.45 0 0
510 234.65 238.45 0 0
520 244.65 248.45 0 0
530 254.65 258.45 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 266.75 270.65 263.15 7
10 261.8 265.7 257.6 50
15 256.95 260.85 252.65 188
20 252.1 256 240.33 29
25 247.35 251.25 172.1 5
30 242.55 246.45 192.4 4
35 237.8 241.7 0 5
40 233.05 236.95 233.1 29
45 228.3 232.2 213.4 2
50 223.55 227.45 214.58 65
60 214.05 217.5 203.25 123
70 204.65 208 185.2 162
80 195.15 198.55 172.8 333
85 190.45 194.25 191 160
90 185.7 189.1 188.5 307
95 180.9 184.8 147 16
100 176.25 179.65 180 512
105 171.55 174.95 168.92 65
110 166.9 170.25 169.73 49
115 162.2 165.6 164.5 51
120 157.55 160.9 155.47 567
125 152.9 156.25 152.8 248
130 148.25 151.65 151.5 416
135 143.65 147.05 147.3 1575
140 139.05 142.3 140.65 1563
145 134.5 137.8 133.9 6393
150 130 133.25 133.5 1717
155 125.5 128.75 125.4 135
160 121 123.95 118.7 642
165 116.6 120 118.13 325
170 113.45 114.6 115.7 733
175 108.95 110.3 110.22 1536
180 104.95 105.8 106.25 878
185 100.7 101.6 103 722
190 96.5 97.35 97.58 925
195 92.35 93.2 93.41 655
200 88.4 89.05 90.5 12849
210 80.45 81.05 80.71 2090
220 72.75 73.35 73 4669
230 65.4 66.05 66.5 9011
240 58.45 59.05 58.54 7934
250 51.85 52.35 52.55 8955
260 45.6 46.1 46.3 14311
270 39.9 40.5 40.44 7333
280 34.65 35.2 35.35 9899
290 30 30.3 30.4 2804
300 25.65 26 25.8 22421
310 21.85 22.2 23 4738
320 18.6 18.85 18.85 7698
330 15.65 15.95 16.1 4745
340 13.25 13.45 13.65 1580
350 11.15 11.3 11.4 9781
360 9.35 9.5 9.57 2468
370 7.85 8 7.86 2897
380 6.55 6.7 6.7 1419
390 5.5 5.65 5.7 1238
400 4.65 4.75 4.8 2821
410 3.9 4.05 4.18 1245
420 3.3 3.4 3.4 1839
430 2.81 2.9 2.87 659
440 2.39 2.47 2.21 1384
450 2.04 2.11 2.03 15999
460 1.75 1.84 1.82 8
470 1.51 1.59 1.58 28
480 1.31 1.39 1.25 6
490 1.14 1.3 1.17 36
500 0.99 1.07 1.05 308
510 0.87 0.95 0.97 83
520 0.77 0.84 0.73 4
530 0.69 0.74 0.74 370

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.01 1173
10 0 0.17 0.02 143
15 0 0.19 0.02 83
20 0 0.16 0.02 3437
25 0 0.16 0.02 2621
30 0 0.29 0.03 46
35 0 0.15 0.04 112
40 0.02 0.11 0.06 976
45 0 0.18 0.04 85
50 0.07 0.12 0.06 2329
60 0.12 0.17 0.12 582
70 0.15 0.23 0.2 150
80 0.23 0.3 0.28 704
85 0.25 0.39 0.35 163
90 0.32 0.38 0.37 1588
95 0.38 0.45 0.44 903
100 0.44 0.49 0.49 5229
105 0.52 0.57 0.61 2349
110 0.51 0.73 0.65 383
115 0.7 0.77 0.87 887
120 0.81 0.87 0.83 2531
125 0.94 1.01 0.97 785
130 1.09 1.14 1.12 3753
135 1.26 1.32 1.28 1477
140 1.45 1.5 1.48 2100
145 1.66 1.72 1.69 11342
150 1.91 1.98 1.84 4353
155 2.19 2.27 2.19 1006
160 2.5 2.57 2.53 6092
165 2.85 2.92 2.88 3716
170 3.2 3.35 3.24 8628
175 3.65 3.75 3.66 3179
180 4.1 4.25 4.15 8715
185 4.65 4.8 4.5 4745
190 5.25 5.35 5.05 6667
195 5.85 6.05 5.88 2502
200 6.6 6.75 6.55 18704
210 8.2 8.35 8.15 12027
220 10.1 10.3 10.2 11039
230 12.4 12.6 12.25 5481
240 15 15.25 14.63 8636
250 18.05 18.35 18.08 7816
260 21.55 21.95 21.5 3159
270 25.55 25.9 25.6 2211
280 30.1 30.45 29.91 1543
290 35.1 35.75 35 1096
300 40.75 41.4 40.65 523
310 46.95 49.25 47.85 146
320 52.2 55.75 56.45 160
330 61.15 63.3 60.87 91
340 68.95 69.9 68.72 143
350 77.45 78.4 77.77 162
360 86.55 88.85 89.2 109
370 95.1 98.45 0 0
380 105.1 108.45 0 0
390 115.1 118.45 161 0
400 125.1 128.45 179 0
410 135.05 138.45 0 0
420 145.05 148.45 165 0
430 155.05 158.45 0 0
440 165.05 168.45 231 0
450 175.05 178.45 245.9 0
460 185.05 188.45 0 0
470 195.05 198.45 0 0
480 205.05 208.45 0 0
490 214.65 218.45 0 0
500 224.65 228.45 0 0
510 234.65 238.45 0 0
520 244.65 248.45 0 0
530 254.65 258.45 258 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 266.75 270.65 0 0
10 261.85 265.75 0 0
15 257 260.9 0 0
20 252.2 256.15 0 0
25 247.5 251.4 0 0
30 242.8 246.7 0 0
35 238.1 242 0 0
40 233.4 237.3 0 0
45 228.7 232.6 0 0
50 224 227.9 221.48 10
55 219.35 223.2 219.1 5
60 214.65 218.55 167.54 4
65 210 213.85 193 4
70 205.35 209.2 0 0
75 200.7 204.55 143 42
80 196.05 199.95 184.62 232
85 191.5 195.3 191.78 98
90 186.85 190.7 124.8 15
95 182.25 186.05 165.15 40
100 177.65 181.45 181.8 121
105 173.1 176.5 177 31
110 168.5 171.9 166.46 43
115 164 167.4 162 99
120 159.45 162.8 118.4 73
125 154.95 158.3 157 111
130 150.5 153.85 150.35 227
135 146.05 149.35 144.3 89
140 141.6 144.95 143.9 240
145 137.2 140.55 135.86 124
150 132.85 136.2 128.6 160
155 128.55 131.95 132.75 142
160 124.65 127.5 123.36 202
165 120.4 123.25 121.45 169
170 116.95 118.25 114.26 235
175 112.95 114.1 111 251
180 108.9 109.95 105.45 964
185 104.8 105.9 102.53 156
190 100.9 101.9 100 684
195 96.85 98 98.47 354
200 93.25 93.9 94.3 7160
210 85.7 86.25 85.75 4138
220 78.45 79 79.25 4507
230 71.45 72.1 72.46 5668
240 64.65 65.5 65.88 1046
250 58.55 59.15 59.37 2164
260 52.45 53.35 53.95 1398
270 47.05 47.6 47.63 1263
280 41.85 42.45 42.52 1795
290 37.3 37.65 37.99 917
300 32.95 33.25 32.9 3905
310 29 29.3 29.52 478
320 25.3 25.75 26 869
330 22.25 22.55 22.97 2362
340 19.35 19.7 20.2 796
350 16.85 17.2 17.57 2905
360 14.65 15 14.95 278
370 12.7 13.05 13.12 146
380 11.1 11.35 11.25 251
390 9.65 9.9 9.66 202
400 8.4 8.55 8.5 914
410 7.1 7.5 6.6 219
420 6.35 6.5 6.4 358
430 5.5 5.7 5.7 195
440 4.8 5 5.11 182
450 4.2 4.35 4.3 1869
460 3.65 3.85 3.5 2
470 3.1 3.4 0 0
480 2.74 3 2.75 56
490 2.41 2.66 2.11 2
500 2.26 2.36 2.37 58
510 2.01 2.11 2.05 2
520 1.68 1.9 1.56 1
530 1.5 1.72 1.69 93

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 6
10 0 0.08 0.01 7
15 0 0.27 0.03 1
20 0 0.15 0.04 1
25 0 0.16 0 0
30 0 0.18 0 0
35 0 0.19 0 0
40 0.01 0.23 0 0
45 0.04 0.24 0 0
50 0.13 0.21 0.2 758
55 0.11 0.26 0.27 18
60 0.15 0.3 0.27 64
65 0.2 0.34 0.45 29
70 0.25 0.39 0.51 22
75 0.3 0.51 0.42 535
80 0.36 0.52 0.49 154
85 0.44 0.6 0.57 69
90 0.52 0.74 0.69 63
95 0.61 0.84 0.88 157
100 0.8 0.88 0.81 1266
105 0.92 1.03 0.99 432
110 1.07 1.16 1.31 76
115 1.23 1.4 1.38 46
120 1.41 1.59 1.62 452
125 1.62 1.71 1.81 503
130 1.85 1.94 2 409
135 2.11 2.21 2.49 468
140 2.39 2.5 2.42 154
145 2.73 2.82 2.73 228
150 3.05 3.2 3.1 2227
155 3.45 3.6 3.5 151
160 3.9 4.05 3.9 1251
165 4.35 4.5 4.4 1316
170 4.85 5 4.9 1526
175 5.4 5.6 5.45 1123
180 6.05 6.2 6.05 2260
185 6.7 6.9 7.52 456
190 7.45 7.65 7.21 1069
195 8.25 8.4 8.1 2604
200 9.05 9.25 9.3 3825
210 11 11.2 11 1358
220 13.2 13.45 13.25 1408
230 15.75 16 16 1144
240 18.65 18.9 18.5 533
250 21.9 22.2 21.85 862
260 25.55 26.6 26.7 508
270 29.65 30 29.73 800
280 34.25 34.75 35.75 718
290 39.2 40.65 38.5 305
300 44.6 46.3 45.37 97
310 49.25 52.55 52.48 144
320 57.05 59.2 58.94 37
330 62.5 66.35 65.87 63
340 71.5 73.8 74.08 19
350 79.3 81.75 84.68 10
360 86.35 88.8 93.41 68
370 96.65 97.8 99.3 35
380 105.1 108.45 178.27 0
390 114.65 118.5 0 0
400 125.1 128.45 198 0
410 135.1 138.45 0 0
420 145.1 148.45 164 0
430 154.6 158.45 0 0
440 164.65 168.45 0 0
450 174.65 178.45 220.65 0
460 184.65 188.45 0 0
470 194.65 198.45 0 0
480 204.6 208.5 0 0
490 214.6 218.5 0 0
500 224.6 228.5 0 0
510 234.6 238.5 0 0
520 244.6 248.5 0 0
530 254.6 258.5 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 266 271 0 0
10 261 266 0 0
15 256.5 261.5 0 0
20 251.5 256.5 0 0
25 247 252 0 0
30 242.5 247.5 0 0
35 237.5 242.5 0 0
40 233 238 0 0
45 228.5 233.5 0 0
50 224.05 229 221.82 1509
55 219.5 224.5 216.4 420
60 215 219.5 218 360
65 210.5 215 214.5 155
70 205.5 210.5 210 225
75 201 206 197.36 128
80 196.5 201.5 196 201
85 192 197 166.75 286
90 187.5 192.5 188.3 118
95 183.5 188 139.75 70
100 179 183.5 181.8 395
105 174.5 179 160.5 62
110 170 175 154.85 175
115 165.5 170.5 159.95 390
120 161 166 165 297
125 157 161.5 153.26 443
130 152.5 157 150 367
135 148.5 153 148.75 133
140 144 148.5 141.5 510
145 140 144.5 143.52 587
150 135.75 140.5 139.25 770
155 131.5 136 129.35 173
160 128.1 131.55 127.71 351
165 124.15 128.5 119.95 366
170 121.15 122.45 116.3 729
175 117.2 118.5 115 437
180 113.25 114.6 109.58 946
185 109.55 110.75 110.2 2700
190 105.75 106.9 106.65 1135
195 101.15 103.05 103.5 596
200 98.35 99.4 99.87 4574
205 94.75 95.85 95 1158
210 91.2 92.2 92.2 1168
215 87.7 88.8 88.2 1179
220 84.25 85.25 85.32 1569
225 80.95 81.75 81.42 2334
230 77.65 78.6 78.3 1818
235 74.45 75.4 76.09 590
240 71.35 72.25 72.25 726
245 68.3 69.2 69.7 740
250 65.3 66.3 66.35 5245
255 62.65 63.35 63.44 602
260 59.6 61.6 61.07 2783
265 56.9 57.9 57.7 863
270 54.25 56.15 55.05 3129
275 51.7 53.6 53.11 551
280 49.3 50.2 50.68 2090
285 46.8 48.8 47.82 587
290 44.65 46.5 45.25 2000
295 41.55 42.95 43 305
300 40 41.8 41.01 5648
305 38.35 38.75 37.74 745
310 36.35 37.75 36.92 629
315 33.5 35.85 34.72 1065
320 31.7 34.3 33.18 593
325 30.95 32.35 28.65 271
330 28.35 30.7 29.86 535
335 27.75 29.15 26 1658
340 25.3 29 26.8 224
345 24.85 26.2 25.05 79
350 23.5 23.85 23.7 794
355 22.05 22.85 22.15 1588
360 18.5 21.65 19.35 426
365 19.65 20.2 20.3 103
370 17.7 19.1 18.94 217
375 16.65 18.1 16.6 347
380 16.55 17.1 17 342
385 15.65 16.15 15.77 119
390 14.75 15.3 15.17 122
395 13.95 14.45 14.77 94
400 13.15 13.65 13.8 4516
405 12.4 12.9 12.62 94
410 11.7 12.2 12.5 92
415 11.05 11.55 11.25 82
420 10.55 10.9 10.98 311
425 9.95 10.3 9.2 108
430 8.4 9.75 9.81 334
435 8.75 9.2 9 202
440 8.25 8.7 8.85 8766
450 7.45 7.8 7.6 22
460 6.65 7.15 5.65 19
470 6 6.25 6.05 5
480 4.5 8 5.45 4
490 4.8 6 0 0
500 4.2 6.7 3.91 210
510 3.75 4.25 0 0
520 3.45 6 0 0
530 3.1 4.55 3.25 201

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.1 0.01 15
10 0 0.26 0 0
15 0 0.28 0 0
20 0 0.3 0 0
25 0 0.32 0 0
30 0 0.54 0 0
35 0 0.57 0 0
40 0.01 0.4 0 0
45 0 0.48 0 0
50 0.27 0.33 0.3 473
55 0.28 0.58 0.37 33
60 0.1 0.65 0.39 113
65 0.23 0.54 0.45 496
70 0.32 0.77 0.56 193
75 0.42 0.86 0.62 91
80 0.53 0.98 0.72 284
85 0.76 1.1 0.9 78
90 0.77 5 1 78
95 0.95 1.38 1.34 33
100 1.13 1.55 1.28 778
105 1.44 1.73 1.46 114
110 1.62 1.94 1.83 881
115 1.86 5 2.1 878
120 2.02 5 2.21 554
125 2.42 2.76 2.51 585
130 2.64 3.1 2.79 255
135 3.1 4.25 3.2 205
140 3.5 3.65 3.45 2467
145 3.9 4.1 4.18 229
150 4.4 4.55 4.31 1119
155 4.9 5.1 4.75 345
160 5 5.65 5.51 1142
165 5 6.25 5.85 1061
170 6.6 6.9 6.51 937
175 6.35 8.55 7.35 1547
180 8.05 8.3 8.21 2929
185 8.85 9.15 9.6 702
190 9.75 10 9.7 1259
195 10.65 10.9 10.45 1560
200 11.6 11.9 11.7 5699
205 12.65 12.95 12.55 380
210 13.75 14.05 13.8 1323
215 14.95 15.25 15.08 782
220 16.2 16.55 15.96 763
225 17.55 17.85 17.28 735
230 18.95 19.3 18.54 1792
235 20.45 20.8 19.97 161
240 22.05 22.4 22 1603
245 23.65 24.05 23.95 345
250 25.4 25.85 25.36 725
255 27.25 27.7 26.73 356
260 29.2 30.65 29.26 782
265 31.2 32.7 31.1 326
270 33.35 33.85 34.07 511
275 35.6 36.1 34.96 339
280 37.9 38.4 38 1005
285 40.35 40.85 40.15 320
290 41.9 44.4 44.85 762
295 44.5 47.1 46.4 341
300 46 51 48.2 316
305 49 54 52.15 29
310 52 57 55.15 262
315 55 60 60.54 5
320 58 63 63.14 220
325 61.5 66.5 64.27 3
330 65 70 67.68 36
335 70.45 73.5 73 11
340 72 77 77.3 2
345 75.5 80.5 82.55 2
350 79.5 84.5 84.21 59
355 83.5 88.5 87.35 43
360 89.45 92.5 88.35 14
365 91.5 96.5 96.55 25
370 97.85 101 96.85 20
375 100.5 105 104.81 9
380 105 109.5 112.45 52
385 109.5 114.5 114.05 24
390 114.5 119 117.8 22
395 119 124 0 0
400 124.05 129 147 0
405 129.5 134 0 0
410 134.5 139 0 0
415 139.5 144 0 0
420 144.5 149 0 0
425 149.5 154 0 0
430 154.5 159 0 0
435 159 164 0 0
440 164 169 204.02 0
450 174 179 0 0
460 184 189 0 0
470 194 199 0 0
480 204 209 0 0
490 214 219 0 0
500 224 229 0 0
510 234 239 0 0
520 244 249 0 0
530 254 259 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 266 271 270.52 20
10 261 266 265 22
15 256.5 261.5 263 0
20 251.5 256.5 0 0
25 247 252 247.4 2
30 242.5 247.5 0 0
35 238 243 0 0
40 233.5 238 229.85 2
45 228.5 233.5 226.47 4
50 224 229 223.5 31
60 215 220 214.33 4
70 206 211 204 4
80 197 202 200.7 107
90 188 193 187.57 86
100 179.5 184 183.7 26
110 170.5 175.5 174.02 20
120 162 166.5 158.97 44
130 153.5 158 156.02 58
135 149 153.5 149.46 9
140 145 149.5 146.5 48
145 140.5 145 141.31 7
150 136.5 141 137.7 54
155 132.5 137 129.65 71
160 128.9 132.3 126.62 750
165 124.95 128.3 128.65 18
170 121.05 123.3 124.08 101
175 118.05 119.4 120.65 53
180 114.2 115.45 116.2 185
185 110.35 111.65 108.75 449
190 106.55 107.9 106.65 113
195 103 104.05 103.75 49
200 99.35 100.4 100.5 787
210 92.25 93.3 93.38 123
220 85.4 86.4 86.46 538
230 78.85 79.85 79.7 284
240 72.7 73.4 73.02 523
250 66.55 67.35 67.87 1556
260 60.9 61.7 61.65 1235
270 54.8 57.3 55.97 1841
280 50.75 51.25 50.95 1266
290 46.05 46.55 46.7 922
300 41.7 42.15 42.14 3236
310 37.65 39.05 38.78 552
320 33 34.7 33.6 863
330 30.55 30.95 31.25 650
340 27.45 27.85 27.85 845
350 24.65 25.05 25.47 529
360 22.1 22.5 22.5 474
370 19.8 20.2 20.25 143
380 16.75 18.15 18.14 2599
390 15.75 16.3 16.41 49
400 14.25 14.6 14.5 919
410 12.75 13.1 13.05 147
420 10.65 11.75 12 116
430 9.25 10.55 10.64 123
440 7.3 9.5 9.4 65
450 8.05 8.55 8.35 2102
460 7.2 7.7 7.72 39
470 6.45 6.9 5.7 41
480 4.95 6.2 6.2 25
490 4.35 6.6 5.61 26
500 4.8 5.05 4.95 310
510 4.3 4.6 4.45 54
520 3 5.15 4.2 13
530 3.5 3.75 3.6 469

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 186
10 0 0.28 0 0
15 0 0.3 0 0
20 0 0.32 0 0
25 0 0.35 0 0
30 0 0.19 0.08 3
35 0 0.22 0.14 1
40 0.1 0.26 0.2 1
45 0.01 0.3 0 0
50 0.04 0.36 0.32 245
60 0.17 0.49 0.39 63
70 0.35 0.83 0.6 12
80 0.57 1.05 0.83 27
90 0.97 1.3 1.04 21
100 1.25 1.63 1.39 132
110 1.71 2.04 1.87 12
120 2.22 2.57 2.36 95
130 2.78 3.3 2.94 42
135 3.2 3.45 3.32 37
140 3.65 3.8 3.75 27
145 4.05 4.25 4.55 10
150 4.55 4.75 4.45 176
155 5.05 5.3 4.92 24
160 5.6 5.85 5.7 21
165 6.25 6.45 6.85 158
170 6.75 7.15 6.9 1121
175 6.6 7.9 8.37 210
180 8.35 9.65 8.48 111
185 9.15 9.45 9.95 65
190 10.05 10.35 10.15 138
195 10.95 11.3 11.15 252
200 11.95 12.3 12.13 442
210 14.15 14.5 14.21 361
220 16.7 17 16.7 2407
230 19.45 19.85 19.45 334
240 22.55 22.95 23.03 222
250 25.95 26.45 25.8 2738
260 29.75 30.25 29.85 747
270 33.9 34.45 34.35 272
280 38.5 39.05 38.82 899
290 42.45 45.05 43.64 209
300 48.8 51.4 49.04 647
310 54.55 57.2 54.77 14
320 60.8 63.45 63.5 37
330 67.3 68.4 67.11 73
340 72.8 77.15 73.8 15
350 81.95 84.7 81.2 121
360 88.35 90.7 89.83 9
370 98.05 101 98.05 26
380 107 109.85 107.99 9
390 116.2 117 121.25 24
400 124.2 128.95 128.5 0
410 134.5 139 0 0
420 144.5 149 150.47 1
430 154 159 0 0
440 164 169 0 0
450 174 179 180.74 0
460 184 189 0 0
470 194 199 0 0
480 204 209 0 0
490 214 219 0 0
500 224 229 230.95 0
510 234 239 0 0
520 244 249 0 0
530 254 259 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



2 years ago
Mastering Fundamental Analysis: The Power of Competitor Analysis

Mastering Fundamental Analysis: The Power of Competitor Analysis

Read More →
2 years ago
Mastering Fundamental Analysis: Evaluating Management and Leadership

Mastering Fundamental Analysis: Evaluating Management and Leadership

Read More →
2 years ago
Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

Unraveling the Basics of Fundamental Analysis: Mastering Debt Analysis

Read More →
2 years ago
Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

Understanding Dividend Analysis: A Fundamental Approach to Evaluating Investments

Read More →
2 years ago
Understanding Company Valuation Methods: A Beginner's Guide to Fundamental Analysis

Understanding Company Valuation Methods: A Beginner's Guide to Fundamental Analysis

Read More →

Option Chain Analysis

2 years ago
Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Read More →
2 years ago
Unleashing the Power of Option Strategies: The Collar Strategy

Unleashing the Power of Option Strategies: The Collar Strategy

Read More →
2 years ago
Mastering Option Strategies: The Long Put Strategy

Mastering Option Strategies: The Long Put Strategy

Read More →
2 years ago
Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Read More →
2 years ago
Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Read More →

Options Pricing Models

2 years ago
Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

Mastering Technical Analysis: The Power of Multi-Timeframe Analysis

Read More →
2 years ago
Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

Unveiling the Power of Technical Analysis: Harnessing Pattern Recognition

Read More →
2 years ago
Mastering Technical Analysis: Unleash the Power of Volume Analysis

Mastering Technical Analysis: Unleash the Power of Volume Analysis

Read More →
2 years ago
Mastering Technical Analysis: Understanding Oscillators

Mastering Technical Analysis: Understanding Oscillators

Read More →
2 years ago
Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Mastering Technical Analysis: Unleashing the Power of Moving Averages Strategies

Read More →

Portfolio Diversification

2 years ago
Mastering Option Basics: Top Resources for Options Education

Mastering Option Basics: Top Resources for Options Education

Read More →
2 years ago
Understanding the Basics of Options Trading Platforms

Understanding the Basics of Options Trading Platforms

Read More →
2 years ago
Option Basics: Understanding the Differences Between Options and Stocks

Option Basics: Understanding the Differences Between Options and Stocks

Read More →
2 years ago
Mastering Option Basics: Understanding Option Orders

Mastering Option Basics: Understanding Option Orders

Read More →
2 years ago
Understanding Option Basics: A Guide to Option Terminology

Understanding Option Basics: A Guide to Option Terminology

Read More →
2 years ago
Exploring Option Basics: A Closer Look at Options Exchanges

Exploring Option Basics: A Closer Look at Options Exchanges

Read More →
2 years ago
Understanding Option Basics: A Beginner's Guide to Option Pricing

Understanding Option Basics: A Beginner's Guide to Option Pricing

Read More →
2 years ago
Demystifying Option Basics: Understanding Call and Put Options Introduction Option trading can be an exciting and lucrative venture for investors looking to diversify their portfolios. However, it often comes with a vortex of complex terms and strategies that can intimidate even the seasoned traders. In this blog post, we will demystify the basics of options trading by focusing on two key concepts - Call and Put options. So, let's dive in and explore the world of option basics. Understanding Options Options are financial contracts that give the buyer the right, but not the obligation, to buy or sell an asset at a predetermined price within a specified time frame. These contracts are traded on exchanges and typically represent shares of stock, but can also include other assets like commodities or currencies. Call Options A call option provides the buyer with the right to buy the underlying asset at the strike price before the expiration date. This means that the buyer has the opportunity to profit from an increase in the price of the asset. On the other hand, the seller of the call option, also known as the writer, is obligated to sell the asset at the strike price if the buyer decides to exercise the option. Put Options A put option, in contrast, gives the buyer the right to sell the underlying asset at the strike price before the expiration date. This means that the buyer can potentially profit from a decrease in the price of the asset. Conversely, the seller of the put option is obligated to buy the asset at the strike price if the buyer chooses to exercise the option. Key Factors Affecting Options 1. Strike Price: The strike price, also known as the exercise price, is the predetermined price at which the buyer of the option can buy or sell the underlying asset. It is an essential component as it influences the profitability of an option. 2. Expiration Date: Options have a limited lifespan, known as the expiration date. After this date, the option is no longer valid, and any remaining value is forfeited. 3. Premium: The price at which the option is bought or sold is known as the premium. It represents the value of the option and is influenced by factors such as the current price of the underlying asset, the time left until expiration, and the perceived volatility of the asset. Benefits and Risks of Call and Put Options Call and put options offer distinct benefits and risks to investors. Call options provide the opportunity for potentially unlimited profit if the price of the underlying asset rises significantly. However, the buyer risks losing the premium paid if the price does not exceed the strike price. Sellers, on the other hand, earn premium income but expose themselves to potentially substantial losses if the asset price rises sharply. Put options allow buyers to profit from a decrease in the price of the underlying asset, providing downside protection or hedging strategies. Sellers earn premium income but bear the risk of significant losses if the asset price drops below the strike price. Conclusion Understanding the basics of call and put options is crucial for any investor interested in exploring the world of options trading. Call options provide the right to buy an asset, while put options grant the right to sell it. Both options have their benefits and risks, and it is important to conduct thorough research and analysis before venturing into options trading. Remember, options trading involves inherent risks and may not be suitable for all investors. It is essential to seek guidance from

Demystifying Option Basics: Understanding Call and Put Options Introduction Option trading can be an exciting and lucrative venture for investors looking to diversify their portfolios. However, it often comes with a vortex of complex terms and strategies that can intimidate even the seasoned traders. In this blog post, we will demystify the basics of options trading by focusing on two key concepts - Call and Put options. So, let's dive in and explore the world of option basics. Understanding Options Options are financial contracts that give the buyer the right, but not the obligation, to buy or sell an asset at a predetermined price within a specified time frame. These contracts are traded on exchanges and typically represent shares of stock, but can also include other assets like commodities or currencies. Call Options A call option provides the buyer with the right to buy the underlying asset at the strike price before the expiration date. This means that the buyer has the opportunity to profit from an increase in the price of the asset. On the other hand, the seller of the call option, also known as the writer, is obligated to sell the asset at the strike price if the buyer decides to exercise the option. Put Options A put option, in contrast, gives the buyer the right to sell the underlying asset at the strike price before the expiration date. This means that the buyer can potentially profit from a decrease in the price of the asset. Conversely, the seller of the put option is obligated to buy the asset at the strike price if the buyer chooses to exercise the option. Key Factors Affecting Options 1. Strike Price: The strike price, also known as the exercise price, is the predetermined price at which the buyer of the option can buy or sell the underlying asset. It is an essential component as it influences the profitability of an option. 2. Expiration Date: Options have a limited lifespan, known as the expiration date. After this date, the option is no longer valid, and any remaining value is forfeited. 3. Premium: The price at which the option is bought or sold is known as the premium. It represents the value of the option and is influenced by factors such as the current price of the underlying asset, the time left until expiration, and the perceived volatility of the asset. Benefits and Risks of Call and Put Options Call and put options offer distinct benefits and risks to investors. Call options provide the opportunity for potentially unlimited profit if the price of the underlying asset rises significantly. However, the buyer risks losing the premium paid if the price does not exceed the strike price. Sellers, on the other hand, earn premium income but expose themselves to potentially substantial losses if the asset price rises sharply. Put options allow buyers to profit from a decrease in the price of the underlying asset, providing downside protection or hedging strategies. Sellers earn premium income but bear the risk of significant losses if the asset price drops below the strike price. Conclusion Understanding the basics of call and put options is crucial for any investor interested in exploring the world of options trading. Call options provide the right to buy an asset, while put options grant the right to sell it. Both options have their benefits and risks, and it is important to conduct thorough research and analysis before venturing into options trading. Remember, options trading involves inherent risks and may not be suitable for all investors. It is essential to seek guidance from

Read More →
2 years ago
Option Basics: An Introduction to Options Introduction: When it comes to investing, one of the most intriguing financial instruments available to traders is options. Options provide an alternative way to trade underlying assets such as stocks, commodities, or currencies. If you're new to the concept of options, fear not! This article will serve as a beginner's guide to help you understand the basics of options and how they work. What are Options? Options are contracts that give the holder (the buyer) the right, but not the obligation, to buy or sell an asset at a predetermined price (strike price) within a specific period of time (expiration date). These assets can range from individual stocks, exchange-traded funds (ETFs), or even indices. Options are often referred to as derivative contracts because their values are derived from the underlying asset. Call and Put Options: There are two types of options: call options and put options. A call option gives the holder the right to buy an asset, while a put option gives the holder the right to sell an asset. The buyer of an option pays a premium to the seller (also known as the writer) for this right. Strike Price and Expiration Date: The strike price is the price at which the underlying asset is bought or sold when the option is exercised. It's important to note that options are usually traded in contracts of 100 shares, so the strike price is multiplied by 100 to reflect the total cost of the asset. The expiration date is the last day on which the option contract can be exercised. Option Trading Strategies: Options allow traders to implement a variety of strategies to profit from changes in stock prices, volatility levels, or hedging against existing positions. Some popular strategies include: 1. Buying Call Options: This strategy allows traders to benefit from an anticipated increase in the price of the underlying asset. If the price rises above the strike price by expiration, the trader can exercise the option and profit from the price difference. 2. Buying Put Options: Conversely, buying put options allows traders to profit from an anticipated decrease in the price of the underlying asset. If the price falls below the strike price by expiration, the trader can exercise the option and profit from the price difference. 3. Covered Call Writing: This strategy involves selling call options while holding the underlying asset. Traders generate income from the premiums received, but limit their upside potential if the asset's price exceeds the strike price. 4. Protective Puts: This strategy involves buying put options as insurance to protect an existing long position in the underlying asset. If the asset's price drops significantly, the put option can offset the losses. Risks and Benefits of Options Trading: While options provide traders with numerous opportunities, they also come with risks. It's crucial to understand that options trading involves potential loss of the premium without achieving any returns. Moreover, options have limited lifespans and might expire worthless if the anticipated price movements do not occur within the designated time frame. However, the benefits of options trading can outweigh the risks for those who understand how to properly use them. Options can be used to leverage positions, hedge against potential losses, generate income, and seek profit by anticipating market direction. With careful analysis, options can be a valuable addition to any trading strategy. Conclusion: Options, as derivative contracts, offer traders an alternative tool for trading underlying assets. Understanding the basic concepts of options, such as call and put options, strike prices, expiration dates, and various trading strategies, is essential to

Option Basics: An Introduction to Options Introduction: When it comes to investing, one of the most intriguing financial instruments available to traders is options. Options provide an alternative way to trade underlying assets such as stocks, commodities, or currencies. If you're new to the concept of options, fear not! This article will serve as a beginner's guide to help you understand the basics of options and how they work. What are Options? Options are contracts that give the holder (the buyer) the right, but not the obligation, to buy or sell an asset at a predetermined price (strike price) within a specific period of time (expiration date). These assets can range from individual stocks, exchange-traded funds (ETFs), or even indices. Options are often referred to as derivative contracts because their values are derived from the underlying asset. Call and Put Options: There are two types of options: call options and put options. A call option gives the holder the right to buy an asset, while a put option gives the holder the right to sell an asset. The buyer of an option pays a premium to the seller (also known as the writer) for this right. Strike Price and Expiration Date: The strike price is the price at which the underlying asset is bought or sold when the option is exercised. It's important to note that options are usually traded in contracts of 100 shares, so the strike price is multiplied by 100 to reflect the total cost of the asset. The expiration date is the last day on which the option contract can be exercised. Option Trading Strategies: Options allow traders to implement a variety of strategies to profit from changes in stock prices, volatility levels, or hedging against existing positions. Some popular strategies include: 1. Buying Call Options: This strategy allows traders to benefit from an anticipated increase in the price of the underlying asset. If the price rises above the strike price by expiration, the trader can exercise the option and profit from the price difference. 2. Buying Put Options: Conversely, buying put options allows traders to profit from an anticipated decrease in the price of the underlying asset. If the price falls below the strike price by expiration, the trader can exercise the option and profit from the price difference. 3. Covered Call Writing: This strategy involves selling call options while holding the underlying asset. Traders generate income from the premiums received, but limit their upside potential if the asset's price exceeds the strike price. 4. Protective Puts: This strategy involves buying put options as insurance to protect an existing long position in the underlying asset. If the asset's price drops significantly, the put option can offset the losses. Risks and Benefits of Options Trading: While options provide traders with numerous opportunities, they also come with risks. It's crucial to understand that options trading involves potential loss of the premium without achieving any returns. Moreover, options have limited lifespans and might expire worthless if the anticipated price movements do not occur within the designated time frame. However, the benefits of options trading can outweigh the risks for those who understand how to properly use them. Options can be used to leverage positions, hedge against potential losses, generate income, and seek profit by anticipating market direction. With careful analysis, options can be a valuable addition to any trading strategy. Conclusion: Options, as derivative contracts, offer traders an alternative tool for trading underlying assets. Understanding the basic concepts of options, such as call and put options, strike prices, expiration dates, and various trading strategies, is essential to

Read More →

Sector Rotation

2 years ago
Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Mastering Option Strategies: Unleashing the Power of the Butterfly Spread Strategy

Read More →
2 years ago
Unleashing the Power of Option Strategies: The Collar Strategy

Unleashing the Power of Option Strategies: The Collar Strategy

Read More →
2 years ago
Mastering Option Strategies: The Long Put Strategy

Mastering Option Strategies: The Long Put Strategy

Read More →
2 years ago
Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Unlocking the Power of Option Strategies: Understanding the Long Call Strategy

Read More →
2 years ago
Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Exploring Option Strategies: The Bear Put Spread Strategy Introduction: In the vast world of options trading, traders employ a variety of strategies to profit from various market conditions. One such strategy is the bear put spread, which is designed to generate returns in a declining market. This article aims to provide a comprehensive overview of the bear put spread strategy, its components, and potential benefits. Understanding Bear Put Spread: The bear put spread is a defined-risk strategy that involves the simultaneous purchase and sale of put options on the same underlying asset, typically with the same expiration date. It is considered a bearish strategy as its primary objective is to profit from a downward movement in the price of the underlying asset. Components of a Bear Put Spread: To implement a bear put spread, traders combine two different put options: a long put option and a short put option. Here's a breakdown of each component: 1. Long Put Option: The long put option serves as the foundation of the bear put spread. Traders purchase a put option on the underlying asset, granting them the right to sell the asset at a specified price (known as the strike price) until the expiration date. The long put option acts as a form of insurance against possible downward movements in the asset's price, allowing traders to profit from the decline. 2. Short Put Option: Simultaneously, traders sell a put option with a lower strike price than the long put option. This represents the short put option. By selling this option, traders receive a premium, which helps offset the cost of purchasing the long put option. Nevertheless, by selling the put option, traders expose themselves to potential losses if the price of the underlying asset falls below the short put option's strike price. Potential Benefits of the Bear Put Spread Strategy: 1. Limited Risk: One of the key advantages of the bear put spread strategy is the limited risk it offers. Since traders simultaneously buy and sell put options, the potential losses are capped at the difference between the strike prices of the two options, minus the premium received from selling the short put option. 2. Lower Cost: Compared to other bearish strategies, such as buying put options outright, the bear put spread can be relatively cheaper to implement. By selling a put option with a lower strike price, traders can offset the cost of the long put option, reducing their overall investment. 3. Profit Potential: The bear put spread strategy has the potential to generate profits in a declining market. If the price of the underlying asset falls below the breakeven pointâ??an amount equal to the difference between the strike prices minus the premium paidâ??the spread starts generating profits. 4. Flexibility: Traders can customize their bear put spread strategy by adjusting the strike prices of the options, selecting different expiration dates, or even combining the bear put spread with other options strategies. This flexibility allows traders to tailor the strategy to their specific market outlook and risk tolerance. Conclusion: The bear put spread strategy is a popular option strategy for traders anticipating a decline in the price of an underlying asset. By combining a long put option with a short put option, traders limit their downside risk while aiming to profit from a bearish market. However, it is crucial to understand the potential risks and rewards associated with this strategy and perform thorough analysis before implementing it. If you're considering using the bear put spread strategy or any other option strategy, it's essential to conduct further research, seek advice from a professional

Read More →
2 years ago
Unleashing the Power of Bull Call Spread Strategy: A Comprehensive Guide

Unleashing the Power of Bull Call Spread Strategy: A Comprehensive Guide

Read More →
2 years ago
Mastering Option Strategies: The Iron Condor Strategy

Mastering Option Strategies: The Iron Condor Strategy

Read More →
2 years ago
Mastering Option Strategies: Straddle and Strangle Strategies

Mastering Option Strategies: Straddle and Strangle Strategies

Read More →
2 years ago
Protect Your Investments with the Powerful Protective Put Strategy Introduction: Investing in the stock market can carry a certain level of risk. However, experienced investors understand that there are various strategies available to mitigate these risks. One such strategy is the Protective Put Strategy, a popular options strategy that provides investors with a safety net to protect their investments from significant downturns. In this blog post, we will delve into the details of this strategy and explore how it could help safeguard your portfolio. Understanding the Protective Put Strategy: The Protective Put Strategy involves purchasing a put option for each stock you own in your portfolio. A put option gives the holder the right, but not the obligation, to sell a stock at a predetermined price within a specified period. By purchasing put options, you acquire the ability to sell your stocks at a predetermined price, known as the strike price, regardless of how far the market value of those stocks may fall. Benefits of the Protective Put Strategy: 1. Downside Protection: The main advantage of the Protective Put Strategy is its ability to limit losses. In the event of a significant downturn in the stock market, the put options act as an insurance policy, allowing you to sell your stocks at a higher strike price, effectively limiting your potential losses. 2. Flexibility: Unlike other risk management strategies that require you to exit the market entirely, the Protective Put Strategy allows you to maintain your position in the stock market while offering protection against adverse price movements. This flexibility is especially beneficial for long-term investors who want to remain invested in the market but desire protection against unforeseen downturns. 3. Peace of Mind: By employing the Protective Put Strategy, investors can enjoy peace of mind knowing that their downside risk is limited. This added security can help alleviate some of the stress associated with the inherent volatility of the stock market, enabling investors to stay focused on their long-term investment goals. Implementing the Protective Put Strategy: To implement the Protective Put Strategy effectively, investors need to follow these steps: 1. Identify the stocks you want to protect in your portfolio. 2. Determine the appropriate strike price and expiration date for the put options based on your risk tolerance and investment horizon. 3. Calculate the number of put options you need to purchase to cover your stock holdings adequately. 4. Purchase the put options through a brokerage account or options trading platform. Limitations and Considerations: While the Protective Put Strategy offers significant benefits, it is also crucial to understand its limitations and associated costs. Here are a few factors to consider: 1. Premium cost: Purchasing put options involves paying a premium, which can reduce the overall return on your investment. It is important to assess the cost-benefit ratio before implementing this strategy. 2. Time decay: Put options have an expiration date, meaning that the protection they provide is limited to a specific timeframe. Investors need to be mindful of the time decay factor and consider rolling over options to extend protection. 3. Stock selection: Choosing the right stocks to protect is vital. A thorough analysis of the stocks' fundamentals, market conditions, and historical volatility should be conducted to make informed decisions. Conclusion: The Protective Put Strategy offers investors an effective tool to safeguard their portfolios against potential downside risks. By purchasing put options, you can limit losses and benefit from the flexibility to remain invested in the market. While this strategy carries its own costs and limitations, it is essential to weigh its benefits against your specific investment objectives and

Protect Your Investments with the Powerful Protective Put Strategy Introduction: Investing in the stock market can carry a certain level of risk. However, experienced investors understand that there are various strategies available to mitigate these risks. One such strategy is the Protective Put Strategy, a popular options strategy that provides investors with a safety net to protect their investments from significant downturns. In this blog post, we will delve into the details of this strategy and explore how it could help safeguard your portfolio. Understanding the Protective Put Strategy: The Protective Put Strategy involves purchasing a put option for each stock you own in your portfolio. A put option gives the holder the right, but not the obligation, to sell a stock at a predetermined price within a specified period. By purchasing put options, you acquire the ability to sell your stocks at a predetermined price, known as the strike price, regardless of how far the market value of those stocks may fall. Benefits of the Protective Put Strategy: 1. Downside Protection: The main advantage of the Protective Put Strategy is its ability to limit losses. In the event of a significant downturn in the stock market, the put options act as an insurance policy, allowing you to sell your stocks at a higher strike price, effectively limiting your potential losses. 2. Flexibility: Unlike other risk management strategies that require you to exit the market entirely, the Protective Put Strategy allows you to maintain your position in the stock market while offering protection against adverse price movements. This flexibility is especially beneficial for long-term investors who want to remain invested in the market but desire protection against unforeseen downturns. 3. Peace of Mind: By employing the Protective Put Strategy, investors can enjoy peace of mind knowing that their downside risk is limited. This added security can help alleviate some of the stress associated with the inherent volatility of the stock market, enabling investors to stay focused on their long-term investment goals. Implementing the Protective Put Strategy: To implement the Protective Put Strategy effectively, investors need to follow these steps: 1. Identify the stocks you want to protect in your portfolio. 2. Determine the appropriate strike price and expiration date for the put options based on your risk tolerance and investment horizon. 3. Calculate the number of put options you need to purchase to cover your stock holdings adequately. 4. Purchase the put options through a brokerage account or options trading platform. Limitations and Considerations: While the Protective Put Strategy offers significant benefits, it is also crucial to understand its limitations and associated costs. Here are a few factors to consider: 1. Premium cost: Purchasing put options involves paying a premium, which can reduce the overall return on your investment. It is important to assess the cost-benefit ratio before implementing this strategy. 2. Time decay: Put options have an expiration date, meaning that the protection they provide is limited to a specific timeframe. Investors need to be mindful of the time decay factor and consider rolling over options to extend protection. 3. Stock selection: Choosing the right stocks to protect is vital. A thorough analysis of the stocks' fundamentals, market conditions, and historical volatility should be conducted to make informed decisions. Conclusion: The Protective Put Strategy offers investors an effective tool to safeguard their portfolios against potential downside risks. By purchasing put options, you can limit losses and benefit from the flexibility to remain invested in the market. While this strategy carries its own costs and limitations, it is essential to weigh its benefits against your specific investment objectives and

Read More →
2 years ago
The Covered Call Strategy: Enhancing Returns and Managing Risk in Options Trading Introduction: Options trading offers a wide range of strategies for traders to explore and profit from market movements. One popular strategy in the options toolbox is the covered call strategy. This versatile strategy not only helps investors enhance their returns but also provides a method of risk management. In this article, we will delve into the covered call strategy and explore its benefits, implementation, and considerations for investors. What is the Covered Call Strategy? The covered call strategy involves selling (writing) call options against an underlying asset that an investor already owns. The investor, in this case, holds a long position on the stock, ETF, or index, and simultaneously sells call options with a strike price higher than the current price. By doing so, the investor collects premiums from the sale of options while still participating in the underlying asset's potential upside. Enhancing Returns: The primary goal of the covered call strategy is to generate additional income from option premium. When a trader sells a call option, they receive a premium from the buyer. If the option expires worthless (i.e., the underlying asset price remains below the strike price), the trader keeps the premium as profit. This income acts as a boost to the investor's overall return on the underlying asset. Moreover, if the underlying asset's price rises above the strike price, the investor's profit potential is capped at the strike price plus the premium received. However, this can still result in a significant return, especially when considering the income generated from options premium collection. Managing Risk: One significant advantage of the covered call strategy is that it helps manage risk. By selling call options against the underlying position, the trader reduces their capital at risk. The income received from the premium acts as a buffer against potential losses. If the underlying asset's price falls, the premium collected offsets the decline, reducing the overall loss on the position. Another way the covered call strategy mitigates risk is by providing a cushion during periods of market volatility or downside movement. The premium collected adds a degree of downside protection, which can help cushion the impact of potential losses if the underlying asset price decreases. Considerations for Investors: While the covered call strategy has its advantages, it also comes with certain considerations that investors should keep in mind: 1. Opportunity Cost: By selling call options, investors cap their potential upside. If the underlying asset makes a substantial, unexpected rally, the investor is limited by the call option's strike price and may miss out on potential profits. 2. Assignment Risk: There is a chance that the call options sold by the investor may be exercised by the buyer before expiration. If this happens, the investor must sell the underlying asset at the predetermined strike price, potentially missing out on further upside potential. 3. Market Conditions: The covered call strategy works best in neutral or slightly bullish market conditions where the underlying asset is expected to either remain stable or experience moderate price appreciation. Strongly bullish markets may limit the strategy's potential returns. Conclusion: The covered call strategy offers investors an effective way to enhance their returns while managing risk in options trading. By combining an existing long position with call option writing, traders can generate additional income and protect against market downturns. However, investors should carefully consider the potential opportunity costs and assignment risks associated with this strategy. Ultimately, the covered call strategy can be a valuable tool for those seeking income generation and limited risk exposure in their options

The Covered Call Strategy: Enhancing Returns and Managing Risk in Options Trading Introduction: Options trading offers a wide range of strategies for traders to explore and profit from market movements. One popular strategy in the options toolbox is the covered call strategy. This versatile strategy not only helps investors enhance their returns but also provides a method of risk management. In this article, we will delve into the covered call strategy and explore its benefits, implementation, and considerations for investors. What is the Covered Call Strategy? The covered call strategy involves selling (writing) call options against an underlying asset that an investor already owns. The investor, in this case, holds a long position on the stock, ETF, or index, and simultaneously sells call options with a strike price higher than the current price. By doing so, the investor collects premiums from the sale of options while still participating in the underlying asset's potential upside. Enhancing Returns: The primary goal of the covered call strategy is to generate additional income from option premium. When a trader sells a call option, they receive a premium from the buyer. If the option expires worthless (i.e., the underlying asset price remains below the strike price), the trader keeps the premium as profit. This income acts as a boost to the investor's overall return on the underlying asset. Moreover, if the underlying asset's price rises above the strike price, the investor's profit potential is capped at the strike price plus the premium received. However, this can still result in a significant return, especially when considering the income generated from options premium collection. Managing Risk: One significant advantage of the covered call strategy is that it helps manage risk. By selling call options against the underlying position, the trader reduces their capital at risk. The income received from the premium acts as a buffer against potential losses. If the underlying asset's price falls, the premium collected offsets the decline, reducing the overall loss on the position. Another way the covered call strategy mitigates risk is by providing a cushion during periods of market volatility or downside movement. The premium collected adds a degree of downside protection, which can help cushion the impact of potential losses if the underlying asset price decreases. Considerations for Investors: While the covered call strategy has its advantages, it also comes with certain considerations that investors should keep in mind: 1. Opportunity Cost: By selling call options, investors cap their potential upside. If the underlying asset makes a substantial, unexpected rally, the investor is limited by the call option's strike price and may miss out on potential profits. 2. Assignment Risk: There is a chance that the call options sold by the investor may be exercised by the buyer before expiration. If this happens, the investor must sell the underlying asset at the predetermined strike price, potentially missing out on further upside potential. 3. Market Conditions: The covered call strategy works best in neutral or slightly bullish market conditions where the underlying asset is expected to either remain stable or experience moderate price appreciation. Strongly bullish markets may limit the strategy's potential returns. Conclusion: The covered call strategy offers investors an effective way to enhance their returns while managing risk in options trading. By combining an existing long position with call option writing, traders can generate additional income and protect against market downturns. However, investors should carefully consider the potential opportunity costs and assignment risks associated with this strategy. Ultimately, the covered call strategy can be a valuable tool for those seeking income generation and limited risk exposure in their options

Read More →

Covered Calls

2 years ago
Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

Implied vs. Historical Volatility: Managing Risk with Volatility Analysis

Read More →
2 years ago
Understanding the Significance of Implied and Historical Volatility in Options Pricing

Understanding the Significance of Implied and Historical Volatility in Options Pricing

Read More →
2 years ago
Unveiling the Dynamics of Implied vs. Historical Volatility: Historical Volatility and Strategy Selection

Unveiling the Dynamics of Implied vs. Historical Volatility: Historical Volatility and Strategy Selection

Read More →
2 years ago
Using Implied Volatility in Options Strategies: Unleashing the Power of Market Expectations

Using Implied Volatility in Options Strategies: Unleashing the Power of Market Expectations

Read More →
2 years ago
Understanding Implied vs. Historical Volatility: Unraveling the Volatility Smile and Implied Volatility Patterns

Understanding Implied vs. Historical Volatility: Unraveling the Volatility Smile and Implied Volatility Patterns

Read More →
2 years ago
Implied vs. Historical Volatility: Understanding Volatility Crush

Implied vs. Historical Volatility: Understanding Volatility Crush

Read More →
2 years ago
Understanding Implied vs. Historical Volatility: Unraveling Volatility Skew and Implied Volatility

Understanding Implied vs. Historical Volatility: Unraveling Volatility Skew and Implied Volatility

Read More →
2 years ago
Implied vs. Historical Volatility: Comparing Two Key Measures

Implied vs. Historical Volatility: Comparing Two Key Measures

Read More →
2 years ago
Understanding Historical Volatility: Unraveling the Secrets of the Market Past

Understanding Historical Volatility: Unraveling the Secrets of the Market Past

Read More →
2 years ago
Implied vs. Historical Volatility: Understanding Implied Volatility

Implied vs. Historical Volatility: Understanding Implied Volatility

Read More →