optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-12-12

Calls

Strike Bid Ask Last Price Open Interest
110 167.05 170.1 0 0
120 157.05 160.1 154.48 1
125 151.95 155.15 0 0
130 147.05 149.7 0 0
135 142 145.15 0 0
140 137.05 140.1 0 0
145 132 135.15 0 0
150 127.1 130.1 131.69 2
155 122 125.2 123.05 1
160 117.1 120.1 119 3
165 112.05 115.2 0 0
170 107.1 110.15 113.23 3
175 102 105.2 0 0
180 97.1 100.15 106.29 2
185 92.1 95.2 100.85 4
190 88 89.35 88.97 3
195 82.05 85.2 87.35 5
200 78.05 79.35 79.15 60
205 72.85 74.4 74.55 7
210 68.1 69.35 69.24 153
215 63.45 64.4 65.11 13
220 58.05 60 58.9 145
222.5 54.55 57.75 0 0
225 53.35 54.45 54.33 108
227.5 50.4 51.95 51.42 3
230 48.4 49.4 48.97 148
232.5 45.95 46.9 46.77 3
235 43.45 44.4 43.97 152
240 38.5 39.4 38.92 406
245 33.15 34.4 33.82 222
247.5 30.55 31.9 31.45 94
250 28.45 29.65 28.76 1036
252.5 26 26.9 26.71 100
255 23.3 24.45 23.97 1927
257.5 20.7 22 21.99 66
260 18.55 19.5 19.1 901
262.5 16.25 17.1 16.1 48
265 13.8 14.65 13.86 1638
267.5 11.6 11.95 11.67 960
270 9.3 9.65 9.52 2386
272.5 7.2 7.45 7 506
275 5.3 5.4 5.3 2932
277.5 3.45 3.65 3.58 2677
280 2.22 2.31 2.26 14988
282.5 1.26 1.33 1.29 6094
285 0.67 0.7 0.7 16166
287.5 0.35 0.38 0.35 22597
290 0.19 0.2 0.2 41054
292.5 0.1 0.12 0.12 4682
295 0.06 0.07 0.07 6964
297.5 0.04 0.05 0.05 2618
300 0.03 0.04 0.04 8341
302.5 0.01 0.04 0.03 0
305 0.02 0.03 0.02 1553
307.5 0 0.09 0.01 0
310 0 0.02 0.01 1885
315 0 0.02 0.01 330
320 0 0.01 0.01 379
325 0 0.01 0.01 217
330 0 0.01 0.01 99
335 0 0.01 0.01 45
340 0 0.01 0.01 160
345 0 0.01 0.01 9
350 0 0.01 0.01 23
355 0 0.05 0 0
360 0 0.05 0 0
365 0 0.01 0.01 3
370 0 0.05 0.01 0
375 0 0.05 0 0
380 0 0.01 0.01 2
385 0 0.05 0 0
390 0 0.01 0.01 1
395 0 0.05 0 0
400 0 0.01 0.01 6

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 1
120 0 0.01 0.01 1
125 0 0.01 0.01 1
130 0 0.01 0 0
135 0 0.01 0.01 1
140 0 0.01 0 0
145 0 0.01 0.01 10
150 0 0.01 0 0
155 0 0.01 0.01 41
160 0 0.03 0 0
165 0 0.01 0.01 5
170 0 0.03 0.01 79
175 0 0.03 0.03 10
180 0 0.03 0.04 25
185 0 0.03 0.01 28
190 0 0.01 0.01 96
195 0 0.03 0.01 118
200 0 0.06 0.01 2188
205 0 0.03 0.01 208
210 0 0.03 0.01 187
215 0 0.03 0.01 156
220 0 0.02 0.01 372
222.5 0 0.08 0.01 245
225 0 0.06 0.01 276
227.5 0 0.01 0.01 114
230 0 0.06 0.01 699
232.5 0 0.02 0.01 208
235 0.01 0.02 0.01 854
240 0.01 0.02 0.02 1039
245 0.02 0.03 0.02 2945
247.5 0.02 0.03 0.03 337
250 0.02 0.04 0.04 3765
252.5 0.04 0.05 0.04 329
255 0.05 0.06 0.05 2314
257.5 0.06 0.08 0.08 425
260 0.09 0.1 0.11 2738
262.5 0.13 0.16 0.13 729
265 0.18 0.21 0.2 2714
267.5 0.31 0.35 0.34 1012
270 0.49 0.52 0.52 5478
272.5 0.82 0.85 0.81 2453
275 1.3 1.39 1.34 3954
277.5 2.04 2.22 2.07 2341
280 3.2 3.4 3.24 4100
282.5 4.75 5 4.97 1716
285 6.5 6.9 7.21 2367
287.5 8.65 9.2 9.15 2249
290 11 11.7 11.45 1705
292.5 13.4 14.05 13.65 597
295 15.35 17.05 15.02 3
297.5 17.95 20.15 15.78 0
300 20.5 22.55 20 8
302.5 22.95 24.9 0 0
305 25.45 26.5 26.35 3
307.5 27.95 30.15 0 0
310 30.5 32.55 31.07 0
315 35.45 37.65 30.43 0
320 40.5 42.55 0 0
325 45.45 47.65 0 0
330 50.5 52.55 0 0
335 55.45 57.65 0 0
340 60.5 62.55 0 0
345 65.45 67.65 0 0
350 70.5 72.55 0 0
355 75.45 77.65 0 0
360 80.5 82.55 0 0
365 85.45 87.65 0 0
370 90.5 92.55 0 0
375 95.45 97.65 101.4 0
380 100.5 102.55 106.42 0
385 105.45 107.65 0 0
390 110.5 112.55 0 0
395 115.45 117.65 0 0
400 120.5 122.55 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 272.5 274.45 273.16 133
10 266.9 270.3 267.98 11
15 261.9 265.3 253.5 0
20 256.95 260.3 247.25 10
25 251.9 255.35 245.7 3
30 247 250.35 241.24 0
35 241.9 245.35 236.07 0
40 236.95 240.35 230.91 4
45 231.95 235.35 223.7 1
50 227.65 229.45 220.14 161
55 222.45 224.75 214.22 80
60 217.65 219.45 212.15 196
65 212.6 214.5 206.5 224
70 207.65 209.5 197.95 824
75 202.6 204.55 197.59 192
80 197.7 199.5 206.25 201
85 192.9 194.6 193.85 382
90 187.95 189.55 197.61 279
95 183 184.65 173.2 186
100 177.95 179.55 179 2503
105 172.9 174.5 175 139
110 167.9 169.75 177.53 974
115 163.05 164.55 165.14 217
120 158.1 160 161.76 983
125 152.85 154.6 154.64 538
130 147.8 149.8 155.69 881
135 142.8 144.65 143.65 764
140 138 139.5 140.15 1440
145 133 134.7 134.57 915
150 128.6 129.55 129.21 1548
155 123.05 124.7 125.2 832
160 118.05 119.65 119.12 1256
165 113.2 114.7 115.47 2454
170 108.45 109.55 110.25 3989
175 103.35 104.6 105.21 1680
180 98.45 99.6 100.4 16042
185 93.35 94.9 93.94 2464
190 88.1 89.65 89.28 2912
195 83.1 84.75 84.31 2602
200 78.45 79.65 79.21 7925
205 73.5 74.65 74.12 4042
210 68.75 69.65 69 9094
215 63.75 64.85 64.87 11975
220 58.45 59.65 59.64 17641
222.5 55.65 57.4 56.99 2
225 53.55 54.9 53.8 6404
227.5 49.75 53.2 53.16 2
230 48.55 49.65 49.1 15904
232.5 45.6 47.5 46.69 7
235 43.65 45 44.47 11727
237.5 40.7 42.45 42.82 14
240 38.65 39.45 39 17786
242.5 35.75 37.5 36.99 2
245 33.7 34.8 34.17 7481
247.5 30.85 32.4 32.95 101
250 28.85 29.95 29 29242
252.5 25.85 27.3 28.14 44
255 24.05 24.85 24.47 12450
257.5 21.3 22.75 22.25 118
260 19.45 19.85 19.18 21073
262.5 16.8 17.35 17.3 269
265 14.7 15.1 14.89 19998
267.5 12.45 12.8 12.5 328
270 10.35 10.65 10.52 28292
272.5 8.3 8.7 8.4 435
275 6.55 6.8 6.75 21063
277.5 5 5.2 5.15 1627
280 3.65 3.8 3.68 28233
282.5 2.6 2.72 2.66 2610
285 1.75 1.86 1.79 24250
287.5 1.16 1.26 1.2 3243
290 0.76 0.81 0.77 28941
292.5 0.47 0.51 0.51 4022
295 0.32 0.34 0.33 23098
300 0.15 0.16 0.15 45597
305 0.08 0.09 0.09 36491
310 0.04 0.05 0.05 10894
315 0.02 0.05 0.04 4531
320 0.01 0.04 0.04 10488
325 0.01 0.03 0.02 2878
330 0.01 0.02 0.02 8835
335 0 0.06 0.07 349
340 0 0.01 0.01 5156
345 0 0.01 0.02 545
350 0 0.01 0.01 4697
360 0 0.02 0.01 3335
370 0 0.01 0.01 5782
380 0 0.01 0.02 2208
390 0 0.05 0.01 1759
400 0 0.01 0.01 12646
410 0 0.05 0.01 4
420 0 0.05 0.01 1
430 0 0.05 0.01 1
440 0 0.05 0.01 8
450 0 0.01 0.01 127

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4888
10 0 0.01 0.01 89
15 0 0.01 0.01 3
20 0 0.01 0.01 53
25 0 0.01 0.02 6
30 0 0.01 0.02 153
35 0 0.01 0.01 10
40 0 0.01 0.01 3050
45 0 0.03 0.01 308
50 0 0.01 0.01 6843
55 0 0.05 0.01 627
60 0 0.05 0.02 733
65 0 0.01 0.01 2196
70 0 0.01 0.01 1275
75 0 0.01 0.01 3653
80 0 0.01 0.02 2420
85 0 0.05 0.01 1879
90 0 0.01 0.01 1885
95 0 0.04 0.01 1688
100 0 0.01 0.01 3581
105 0 0.01 0.01 944
110 0 0.01 0.02 2178
115 0 0.05 0.01 2402
120 0 0.05 0.01 4664
125 0 0.01 0.01 2340
130 0 0.05 0.01 3393
135 0 0.01 0.01 737
140 0 0.06 0.01 2905
145 0 0.03 0.01 3307
150 0 0.01 0.01 10918
155 0 0.06 0.01 3687
160 0 0.07 0.01 6088
165 0 0.07 0.01 11559
170 0 0.03 0.01 14862
175 0 0.02 0.01 10605
180 0 0.01 0.01 12823
185 0 0.01 0.01 6949
190 0.01 0.02 0.01 13232
195 0.01 0.02 0.02 16929
200 0.01 0.02 0.02 21621
205 0.01 0.07 0.02 8318
210 0.01 0.02 0.01 8079
215 0.02 0.04 0.03 11856
220 0.03 0.06 0.04 16108
222.5 0.01 0.1 0.05 98
225 0.03 0.07 0.03 10623
227.5 0.01 0.11 0.08 20
230 0.03 0.07 0.04 22485
232.5 0.02 0.05 0.06 8
235 0.05 0.08 0.07 9404
237.5 0.06 0.08 0.07 250
240 0.08 0.09 0.09 10631
242.5 0.05 0.1 0.1 74
245 0.11 0.12 0.11 10813
247.5 0.11 0.15 0.14 229
250 0.16 0.17 0.16 16425
252.5 0.19 0.2 0.2 295
255 0.23 0.27 0.25 11551
257.5 0.28 0.32 0.34 1633
260 0.38 0.42 0.4 10595
262.5 0.5 0.56 0.56 2528
265 0.68 0.74 0.72 16226
267.5 0.89 1.01 0.98 932
270 1.29 1.34 1.28 21019
272.5 1.74 1.88 1.79 2536
275 2.46 2.56 2.47 16337
277.5 3.35 3.5 3.55 20595
280 4.45 4.65 4.5 14270
282.5 5.9 6.05 6 1816
285 7.55 7.85 7.8 6034
287.5 9.2 9.7 9.47 1465
290 11.35 11.95 11.65 3177
292.5 13.3 14.3 14.1 271
295 15.65 16.85 16.5 868
300 20.45 21.9 19.69 60
305 25.4 27.25 26.06 0
310 30.45 32.55 40.12 0
315 35.4 37.6 44.1 0
320 40.45 42.55 38.56 0
325 45.4 47.6 57.37 0
330 50.45 52.55 61.25 0
335 55.4 57.6 60.57 0
340 60.45 62.55 0 0
345 65.4 67.6 0 0
350 70.45 72.55 76.1 0
360 80.45 82.55 0 0
370 90.45 92.55 97 0
380 100.45 102.55 105.92 0
390 110.45 112.55 130.1 0
400 120.45 122.55 152.25 0
410 130.45 132.55 0 0
420 140.45 142.55 0 0
430 150.45 152.55 0 0
440 160.45 162.35 0 0
450 170.45 172.55 172.05 0

Expiration: 2025-12-26

Calls

Strike Bid Ask Last Price Open Interest
110 167.95 169.85 170.3 0
120 157.15 160.6 158.84 0
125 152.2 155.6 160.4 4
130 147.2 150.6 0 0
135 142.2 145.6 0 0
140 137.2 140.65 0 0
145 132.2 135.65 0 0
150 127.25 130.65 135.28 1
155 122.25 125.65 131.18 2
160 117.25 120.7 0 0
165 112.25 115.7 0 0
170 108.2 109.9 111.06 3
175 102.3 105.7 0 0
180 97.3 100.75 105.36 1
185 92.3 95.75 97.39 3
190 87.4 90.45 95.37 24
195 82.35 85.75 86.07 20
200 78.2 79.85 87.89 5
205 72.35 75.8 81.29 3
210 67.4 70.35 69.65 26
215 63.9 65.5 66.88 13
220 58.85 60.1 60.82 87
225 53.15 55.25 56.07 36
230 48.3 50.05 50.61 90
235 43.4 45.2 44.37 98
240 38.55 40 39.2 115
245 33.65 35.1 34.84 96
250 29.15 30.25 29.65 215
255 23.9 25.5 25.22 134
260 19.85 20.35 19.81 747
265 15.35 15.7 15.57 1623
270 11 11.5 11.1 1173
275 7.45 7.75 7.4 2236
280 4.5 4.7 4.65 2393
285 2.5 2.63 2.55 3110
290 1.25 1.31 1.29 3771
295 0.6 0.63 0.63 3877
300 0.31 0.33 0.3 5528
305 0.16 0.18 0.16 2945
310 0.09 0.1 0.1 1793
315 0.05 0.06 0.06 1390
320 0.03 0.04 0.04 103
325 0.01 0.08 0.03 443
330 0 0.07 0.03 579
335 0 0.02 0.02 31
340 0 0.02 0.01 37
345 0 0.01 0.01 2
350 0 0.01 0.01 14
355 0 0.01 0.01 12
360 0 0.05 0.01 1
365 0 0.01 0.02 3
370 0 0.05 0.01 1
375 0 0.05 0 0
380 0 0.05 0.02 8
385 0 0.05 0.01 1
390 0 0.05 0 0
395 0 0.05 0 0
400 0 0.05 0.03 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.05 0 0
120 0 0.05 0.02 1
125 0 0.06 0 0
130 0 0.05 0.02 44
135 0 0.05 0 0
140 0 0.05 0 0
145 0 0.05 0.04 202
150 0 0.05 0.02 10
155 0 0.05 0.03 101
160 0 0.01 0 0
165 0 0.01 0 0
170 0 0.01 0.02 15
175 0 0.01 0.01 309
180 0 0.01 0.01 101
185 0 0.02 0.01 2
190 0 0.02 0.01 101
195 0 0.02 0.01 19
200 0.01 0.06 0.02 114
205 0.02 0.03 0.01 101
210 0 0.09 0.02 366
215 0.01 0.04 0.04 378
220 0.04 0.11 0.05 600
225 0.04 0.07 0.06 134
230 0.03 0.09 0.07 482
235 0.06 0.11 0.1 726
240 0.1 0.16 0.17 413
245 0.2 0.22 0.21 953
250 0.28 0.31 0.3 1251
255 0.41 0.44 0.44 814
260 0.63 0.7 0.68 3923
265 1.05 1.15 1.06 881
270 1.79 1.88 1.81 3653
275 3.05 3.2 3.1 1575
280 5.1 5.3 5.35 966
285 8.1 8.4 8.6 1020
290 11.75 12.15 12.55 438
295 16.1 16.6 16 75
300 20.7 21.8 20.79 337
305 24.9 28.15 18.5 3
310 30.05 33 24.2 0
315 34.9 38.15 0 0
320 40.05 43 0 0
325 44.9 48.15 0 0
330 50.05 52.8 57.6 0
335 54.9 58.15 60.42 0
340 60.05 63 0 0
345 64.9 68.15 0 0
350 70.05 73 0 0
355 74.9 78.15 0 0
360 80.05 83 0 0
365 84.9 88.15 95.85 0
370 90.05 92.8 0 0
375 94.9 98.15 0 0
380 100.05 103 0 0
385 104.9 108.15 0 0
390 110.05 112.8 0 0
395 114.9 118.15 110 0
400 120.05 123 114.27 0

Expiration: 2026-01-02

Calls

Strike Bid Ask Last Price Open Interest
110 167.45 170.95 0 0
120 157.45 161.15 0 0
125 152.5 156.25 0 0
130 147.5 151.1 0 0
135 142.55 146.1 0 0
140 137.55 141.1 0 0
145 132.55 136.3 126.05 6
150 127.6 131.3 122.36 5
155 122.6 126.15 0 0
160 117.6 121.35 0 0
165 112.65 116.2 0 0
170 107.65 111.45 101.27 6
175 102.7 106.2 110.75 1
180 97.7 101.1 0 0
185 92.55 96 0 0
190 87.75 90.05 89.78 1
195 82.75 86.05 93.35 6
200 77.8 81.35 88.49 2
205 72.65 76.25 80.51 4
210 68.6 70.25 69.89 12
215 62.7 65.85 59.56 3
220 58.55 60.35 62.75 107
225 53.5 55.65 56.37 6
230 48.85 50.4 49.67 161
235 43.1 46.35 46 33
240 38.2 40.9 41.95 56
245 34.1 36.1 34.62 147
250 29.35 31 30.11 324
255 25.1 25.7 25.05 64
260 20.45 20.95 20.25 432
265 16.1 16.5 16.22 1619
270 11.9 12.4 11.8 708
275 8.45 8.65 8.6 1604
280 5.5 5.75 5.63 1976
285 3.35 3.45 3.45 1128
290 1.89 2.03 1.9 2680
295 1.03 1.08 1.04 2641
300 0.56 0.6 0.59 8220
305 0.31 0.34 0.31 1087
310 0.18 0.2 0.19 816
315 0.1 0.12 0.12 239
320 0.05 0.08 0.07 306
325 0.03 0.05 0.07 421
330 0.01 0.04 0.03 120
335 0 0.08 0.03 32
340 0 0.03 0.02 1
345 0 0.02 0.01 67
350 0 0.02 0.06 17
355 0 0.02 0.01 1
360 0 0.07 0 0
365 0 0.07 0 0
370 0 0.07 0 0
375 0 0.07 0 0
380 0 0.07 0 0
385 0 0.07 0 0
390 0 0.07 0 0
395 0 0.07 0 0
400 0 0.07 0.11 2

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.07 0.01 1
120 0 0.02 0 0
125 0 0.02 0.01 1
130 0 0.02 0.02 69
135 0 0.02 0.02 33
140 0 0.02 0.01 72
145 0 0.02 0.01 5
150 0 0.02 0.01 547
155 0 0.08 0.01 179
160 0 0.08 0 0
165 0 0.02 0 0
170 0 0.02 0 0
175 0 0.03 0.02 12
180 0 0.03 0.09 5
185 0 0.03 0 0
190 0 0.04 0.02 8
195 0 0.03 0.06 204
200 0 0.05 0.03 32
205 0.02 0.06 0.05 14
210 0 0.12 0.06 79
215 0.03 0.06 0.05 68
220 0.06 0.13 0.07 493
225 0.08 0.1 0.09 240
230 0.11 0.14 0.12 202
235 0.16 0.19 0.18 158
240 0.22 0.25 0.23 301
245 0.31 0.34 0.32 330
250 0.43 0.47 0.46 828
255 0.62 0.67 0.69 1710
260 0.88 1 1.03 2669
265 1.49 1.55 1.61 650
270 2.29 2.47 2.4 716
275 3.8 3.9 3.8 1135
280 5.85 6 6.02 1513
285 8.65 9.25 9.1 359
290 12.3 12.55 13 1413
295 16.3 16.9 16.62 50
300 20.8 21.7 21.28 88
305 25.65 26.8 25.07 1
310 30.05 33 23.9 0
315 34.95 38 0 0
320 40.05 42.95 0 0
325 45.35 48 0 0
330 50.05 52.95 0 0
335 54.75 58.1 0 0
340 60.05 62.95 0 0
345 64.7 68.1 76.5 0
350 69.5 72.95 78.84 0
355 74.25 78.1 0 0
360 79.45 82.95 0 0
365 84.25 88.1 0 0
370 89.9 92.95 0 0
375 94.4 98 0 0
380 99.45 103 0 0
385 104.45 108.1 0 0
390 109.4 113 0 0
395 114.25 118 0 0
400 119.4 123 0 0

Expiration: 2026-01-09

Calls

Strike Bid Ask Last Price Open Interest
110 167.3 171.3 0 0
120 157.3 161.35 0 0
125 152.35 156.45 0 0
130 147.4 151.45 0 0
135 142.4 146.45 0 0
140 137.4 141.5 0 0
145 132.45 136.5 0 0
150 127.45 131.5 135.54 4
155 122.5 126.6 0 0
160 117.5 121.55 0 0
165 112.7 116.65 0 0
170 107.55 111.6 111.4 0
175 102.6 106.55 0 0
180 97.6 101.65 0 0
185 92.65 96.6 0 0
190 87.65 91.7 90.59 1
195 82.85 86.75 93.5 2
200 77.9 81.8 79.95 2
205 72.75 76.8 0 0
210 67.95 71.85 69.66 2
215 62.85 66.9 0 0
220 58.4 61.95 61.79 25
225 53.15 57 55.12 48
230 48.3 52.05 50.02 10
235 43.4 46.7 45.15 31
240 38.5 41.8 47.38 2
245 33.4 37.05 36 2
250 28.95 31.05 30.8 14
255 25.5 26.2 26.11 30
260 21 21.8 21.52 24
265 16.7 17.3 17.27 20
270 12.8 13.4 13.4 43
275 9.45 9.95 9.8 422
280 6.55 6.9 6.6 541
285 4.3 4.45 4.35 502
290 2.6 2.91 2.62 1127
295 1.52 1.72 1.64 785
300 0.93 0.98 0.95 616
305 0.54 0.64 0.55 816
310 0.32 0.36 0.35 257
315 0.19 0.22 0.2 97
320 0.11 0.15 0.15 45
325 0.08 0.1 0.11 124
330 0.04 0.07 0.05 32
335 0.03 0.06 0.03 96
340 0.01 0.04 0.12 24
345 0.01 0.14 0.05 503
350 0 0.13 0.01 500
355 0 0.13 0 0
360 0 0.13 0 0
365 0 0.13 0 0
370 0 1.33 0.01 1
375 0 0.22 0.01 7
380 0 0.13 0.02 3
385 0 0.13 0 0
390 0 0.22 0 0
395 0 0.93 0 0
400 0 0.83 0.2 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.13 0 0
120 0 0.14 0 0
125 0 0.14 0 0
130 0 0.14 0 0
135 0 0.14 0 0
140 0 0.14 0 0
145 0 0.14 0 0
150 0 0.14 0 0
155 0 0.14 0 0
160 0 0.14 0 0
165 0 0.14 0 0
170 0 0.15 0 0
175 0 0.15 0 0
180 0 0.15 0 0
185 0 0.15 0.05 1
190 0 0.16 0 0
195 0 0.16 0.07 1
200 0 0.06 0.05 2
205 0 0.07 0.07 2
210 0.05 0.09 0.08 8
215 0.07 0.11 0.1 12
220 0.1 0.13 0.11 23
225 0.13 0.17 0.16 7
230 0.18 0.22 0.21 45
235 0.25 0.29 0.25 36
240 0.34 0.48 0.34 30
245 0.46 0.55 0.5 89
250 0.65 0.76 0.66 95
255 0.93 1.06 0.97 161
260 1.35 1.62 1.41 325
265 2.03 2.24 2.14 271
270 3 3.25 3.1 236
275 4.45 4.75 4.58 212
280 6.6 6.85 6.77 1131
285 9.1 9.8 9.35 84
290 12.5 13.25 12.15 183
295 16.5 17.3 17.5 198
300 21.15 21.85 19.83 52
305 24.5 28 18.75 20
310 29.2 33.1 30.9 0
315 34.2 38.25 0 0
320 39.2 43.25 0 0
325 44.2 48.25 0 0
330 49.2 53.25 44.1 0
335 54.2 58.25 0 0
340 59.2 63.25 0 0
345 64.2 68.25 0 0
350 69.2 73.25 0 0
355 74.2 78.25 0 0
360 79.2 83.25 0 0
365 84.2 88.25 0 0
370 89.2 93.25 0 0
375 94.2 98.25 0 0
380 99.2 103.25 0 0
385 104.2 108.25 106.08 4
390 109.2 113.25 109.52 0
395 114.2 118.25 0 0
400 119.2 123.25 0 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 272.6 274.65 275.7 30
10 267 270.7 264.65 1
15 262.05 265.85 252.05 0
20 257.05 260.5 247.35 26
25 252.1 256 250.05 13
30 247.8 249.65 249.09 135
35 242.15 245.75 221.72 43
40 237.15 240.9 223.28 27
45 232.8 235.5 197.13 90
50 227.9 229.75 227.04 1339
55 223.05 224.8 213.39 292
60 218 219.8 171.17 379
65 212.3 215.95 196.6 82
70 208.05 209.85 180.48 172
75 203 204.95 182.23 268
80 198.6 199.9 199.93 498
85 193.05 195 184 230
90 188.15 189.95 189.03 214
95 183.2 185.1 184.15 105
100 178.25 180 180.58 1953
105 173.2 175.05 180.15 200
110 168.35 170.05 169.21 353
115 163.25 165.15 153.23 290
120 158.4 160.1 162.86 797
125 153.3 155.1 151.5 922
130 148.85 150.25 149.75 616
135 143.4 145.25 146.21 286
140 138.9 140.25 140.5 956
145 134.25 135.4 136.36 363
150 129.35 130.3 129.45 57142
155 124.25 125.9 130.23 2237
160 119.3 120.45 121.46 10453
165 114.15 115.35 121.37 6195
170 109.3 110.45 116.85 5102
175 104.15 105.45 104.77 16730
180 99.2 100.5 100.15 43918
185 94.2 95.6 95.62 6798
190 89.45 90.45 90 3965
195 84.45 85.1 84.82 8019
200 79.4 80.5 80.07 21726
205 74.4 75.6 74.74 6511
210 69.5 70.6 69.85 14010
215 64.7 65.9 65.31 12242
220 59.75 60.65 60.04 14109
225 54.7 55.75 55.69 24978
230 49.8 50.85 50.49 20747
235 45 46 45.53 25577
240 40.15 41.05 40.63 28678
245 35.45 36.2 35.6 18524
250 30.8 31.25 31 48022
255 26.25 26.7 26.4 32263
260 21.85 22.2 21.68 61277
265 17.7 18 17.45 33474
270 13.9 14.15 14.08 86438
275 10.45 10.75 10.64 19165
280 7.6 7.8 7.7 40713
285 5.25 5.45 5.35 26208
290 3.5 3.6 3.6 49396
295 2.23 2.31 2.3 19118
300 1.42 1.47 1.45 55965
305 0.87 0.92 0.89 11939
310 0.56 0.58 0.57 55424
315 0.35 0.37 0.35 11219
320 0.22 0.24 0.25 13974
325 0.13 0.16 0.16 2701
330 0.1 0.11 0.1 9149
335 0.06 0.08 0.07 441
340 0.04 0.12 0.04 4830
350 0.03 0.04 0.03 12316
360 0.01 0.09 0.03 2455
370 0.01 0.03 0.01 3196
380 0 0.04 0.01 7543
390 0.01 0.02 0.01 14020
400 0 0.05 0.01 772
410 0 0.05 0.01 297
420 0 0.02 0.01 1650
430 0 0.41 0.01 720
440 0 0.27 0.01 4084
450 0 0.01 0.01 1216

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 13664
10 0 0.01 0.01 2191
15 0 0.26 0.01 128
20 0 0.01 0.01 520
25 0 0.01 0.01 17
30 0 0.41 0.01 2367
35 0 0.26 0.01 152
40 0 0.41 0.01 1016
45 0 0.41 0.02 2381
50 0 0.01 0.01 6165
55 0 0.41 0.01 866
60 0 0.1 0.01 1808
65 0 0.21 0.01 5734
70 0 0.25 0.01 2823
75 0 0.02 0.01 3753
80 0 0.02 0.01 2477
85 0 0.07 0.01 1799
90 0 0.01 0.01 1910
95 0 0.05 0.01 6035
100 0 0.01 0.01 6926
105 0 0.27 0.01 5273
110 0 0.4 0.01 2928
115 0 0.26 0.01 1349
120 0 0.07 0.01 3596
125 0 0.07 0.01 3277
130 0 0.07 0.01 9383
135 0 0.07 0.01 4005
140 0.01 0.02 0.01 4226
145 0.01 0.02 0.01 4420
150 0.01 0.02 0.02 63357
155 0.01 0.07 0.02 6147
160 0.01 0.07 0.02 14572
165 0.01 0.08 0.02 14880
170 0.01 0.22 0.02 27498
175 0.02 0.08 0.03 24835
180 0.01 0.09 0.03 61413
185 0.02 0.09 0.03 16803
190 0.03 0.05 0.03 16576
195 0.04 0.06 0.06 18021
200 0.06 0.12 0.07 43756
205 0.06 0.09 0.08 18775
210 0.09 0.1 0.09 35689
215 0.11 0.14 0.13 17340
220 0.14 0.17 0.15 19699
225 0.18 0.22 0.22 14807
230 0.27 0.29 0.29 25893
235 0.35 0.38 0.37 15362
240 0.48 0.5 0.5 21662
245 0.66 0.68 0.68 11750
250 0.91 0.94 0.91 28516
255 1.28 1.33 1.35 12739
260 1.8 1.89 1.87 17774
265 2.59 2.69 2.65 12832
270 3.7 3.85 3.95 18058
275 5.3 5.45 5.38 8126
280 7.4 7.5 7.45 5192
285 10.05 10.3 10.3 6032
290 13.35 13.7 13.6 1323
295 17.2 17.6 17.7 1060
300 21.5 22 21.53 1175
305 25.75 26.85 26 494
310 30.5 31.9 30.55 32
315 34.85 37.3 36.1 0
320 39.95 42.5 39.8 1
325 45.4 47.55 44.82 0
330 50.5 52.5 48.73 1
335 55.4 57.55 53.75 0
340 60.45 62.5 54.5 0
350 70.45 72.5 94.24 0
360 80.45 82.5 81.35 3
370 90.5 92.5 86.57 0
380 100.5 102.35 0 0
390 110.5 112.5 116.3 0
400 120.45 122.5 117.67 0
410 130.45 132.5 125.3 0
420 139.95 142.5 138.75 2
430 150.5 152.5 148.77 0
440 159.95 162.5 0 0
450 169.95 172.5 0 0

Expiration: 2026-01-23

Calls

Strike Bid Ask Last Price Open Interest
110 167.7 171.35 0 0
120 157.8 161.45 0 0
125 152.8 156.15 0 0
130 147.6 151.4 0 0
135 142.9 146.5 0 0
140 137.9 141.65 0 0
145 132.95 136.6 0 0
150 128 131.3 0 0
155 123 126.45 0 0
160 118.05 121.7 0 0
165 113.1 116.7 0 0
170 108.1 111.9 0 0
175 103.15 106.7 0 0
180 98.15 101.8 0 0
185 93.2 96.85 0 0
190 88.25 91.8 0 0
195 83.25 86.95 0 0
200 79 82 0 0
205 73.25 77.05 0 0
210 68.4 71.85 0 0
215 63.3 66.9 66.61 2
220 58.5 62 0 0
225 53.5 57.1 0 0
230 48.65 52.25 51.74 2
235 43.8 47.4 0 0
240 39.05 42.55 40.49 1
245 34.45 37.85 36.03 2
250 31.25 32.1 32.06 0
255 26 27.95 28.08 6
260 21.9 24.25 0 0
265 17.15 19.35 19 11
270 13.6 15.15 14.69 8
275 10.4 11.9 11.15 19
280 7.45 8.95 8.2 28
285 5.2 6.9 6.15 86
290 3.6 4.7 4.25 7
295 1.69 3.8 3.1 2
300 1.5 2.25 1.85 66
305 0.37 2.06 1.14 11
310 0.11 1.4 0.8 19
315 0.08 2.64 0 0
320 0 2.47 0 0
325 0 2.34 0 0
330 0 2.28 0 0
335 0 2.23 0 0
340 0 2.19 0 0
345 0 2.17 0 0
350 0 2.15 0 0
355 0 1.6 0 0
360 0 2.13 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.13 0 0
140 0 2.13 0 0
145 0 2.13 0 0
150 0 2.13 0 0
155 0 2.13 0 0
160 0 2.13 0 0
165 0 2.13 0 0
170 0 2.13 0 0
175 0 1.78 0 0
180 0 1.41 0 0
185 0 2.15 0.07 0
190 0 2.15 0 0
195 0 2.15 0 0
200 0 2.16 0 0
205 0 2.18 0 0
210 0 2.25 0.14 0
215 0 0.28 0 0
220 0 0.55 0.2 31
225 0 2.37 0 0
230 0 2.52 0 0
235 0 2.59 0 0
240 0.4 0.8 0 0
245 0.45 1 1 1
250 0.8 1.25 1.1 0
255 0.79 1.77 1.64 2
260 0.84 2.55 2.37 22
265 3 4 3.22 2
270 3.45 5.7 4.5 3
275 5.05 6.7 5.95 7
280 7.05 8.4 8.25 15
285 9.95 12.15 11 19
290 13 16 0 0
295 16.6 19.75 0 0
300 21.3 23.8 22.35 3
305 24.95 28.45 24.89 0
310 29.7 33.3 0 0
315 34.6 38.1 0 0
320 39.6 43.1 43.05 0
325 44.4 48.1 0 0
330 49.2 53.1 0 0
335 54.3 58.1 0 0
340 59.35 63.3 0 0
345 64.35 67.95 0 0
350 69.4 73.25 0 0
355 74.4 78.25 0 0
360 79.4 83.1 0 0
365 84.4 88.1 0 0
370 89.4 92.95 0 0
375 94.4 98.1 0 0
380 99.4 103.1 0 0
385 104.4 108.1 0 0
390 109.35 113.25 0 0
395 114.35 118.25 0 0
400 119.6 123.25 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 177.8 181.35 180.65 18
105 172.85 176.65 177.65 2
110 167.95 171.65 169.45 60
115 162.95 166.6 164.48 2
120 158.1 161.35 160.35 75
125 153.65 155.6 155.3 28
130 148.05 151.45 156.13 83
135 143.15 146.95 143.6 11
140 138.15 141.5 146.45 129
145 133.9 136.05 143.35 14
150 128.25 131.6 130.78 114
155 123.3 126.9 132.18 27
160 118.95 121 128.25 153
165 113.5 116.8 104.22 59
170 108.5 111.85 112.12 128
175 104.2 106.15 106.5 96
180 99.8 101.2 108 180
185 94.2 96.5 105 168
190 89.65 91.25 98.19 212
195 85.15 86.35 78.9 426
200 80 81.4 81.25 1404
205 75.05 76.55 83.75 762
210 70.5 72 75.55 1095
215 65.55 66.75 72.69 1331
220 61.1 62 61.44 3229
225 56.4 57.25 57.29 2865
230 51.7 52.45 52.52 5590
235 47.2 47.65 47.87 4150
240 42.7 43.1 42.62 5837
245 38.2 38.6 38.71 6301
250 33.9 34.2 34.05 5902
255 29.75 30 30.03 44695
260 25.75 26.05 25.85 9495
265 22 22.3 22.23 7164
270 18.55 18.75 18.7 12148
275 15.35 15.55 15.35 16617
280 12.55 12.7 12.55 8763
285 10.05 10.25 10.05 7155
290 7.95 8.1 7.9 14120
295 6.2 6.3 6.35 7265
300 4.75 4.9 4.85 28173
305 3.65 3.75 3.69 2938
310 2.76 2.84 2.77 65808
315 2.01 2.12 2.12 1973
320 1.54 1.59 1.55 15218
325 1.15 1.19 1.2 680
330 0.86 0.89 0.87 3093
335 0.64 0.67 0.65 190
340 0.47 0.5 0.48 2527
345 0.35 0.38 0 0
350 0.26 0.29 0.28 1681
360 0.14 0.16 0.14 466
370 0.07 0.1 0.08 8961
380 0.04 0.26 0.05 779
390 0.01 0.04 0.04 891
400 0.02 0.05 0.02 6004
410 0.01 0.07 0.01 87
420 0 0.08 0.03 62
430 0 0.08 0.01 252
440 0 0.07 0.01 162
450 0 0.22 0.01 585

Puts

Strike Bid Ask Last Price Open Interest
100 0.01 0.03 0.02 613
105 0 0.09 0.02 372
110 0.01 0.09 0.02 198
115 0 0.24 0.05 81
120 0 0.08 0.1 171
125 0.02 0.11 0.04 615
130 0.03 0.12 0.04 476
135 0.04 0.11 0.15 587
140 0.05 0.14 0.05 1261
145 0.06 0.14 0.08 1681
150 0.07 0.13 0.08 599
155 0.09 0.1 0.11 561
160 0.11 0.12 0.11 3132
165 0.13 0.15 0.18 1006
170 0.15 0.18 0.16 1658
175 0.18 0.2 0.19 2447
180 0.2 0.24 0.22 3987
185 0.25 0.28 0.27 3911
190 0.28 0.32 0.32 1668
195 0.35 0.38 0.37 2058
200 0.42 0.44 0.42 6052
205 0.5 0.52 0.5 4747
210 0.6 0.62 0.65 7962
215 0.72 0.75 0.73 3321
220 0.87 0.9 0.87 16671
225 1.06 1.11 1.06 3734
230 1.31 1.36 1.33 8101
235 1.61 1.69 1.63 2071
240 2.01 2.08 2.05 4164
245 2.47 2.59 2.58 8590
250 3.1 3.2 3.25 4904
255 3.85 4 4.01 3657
260 4.85 5 5 2995
265 6.05 6.2 6.14 7106
270 7.55 7.7 7.71 3064
275 9.35 9.5 9.41 2313
280 11.5 11.65 11.55 2395
285 14 14.2 14.4 1766
290 16.85 17.05 17.18 680
295 19.55 20.35 19.9 167
300 23.4 24.25 23.35 685
305 27.6 28.05 27.85 300
310 31.85 32.25 30.31 512
315 36.35 36.9 36.6 35
320 40.35 42.5 37 18
325 45.15 47.9 46.79 7
330 49.7 52.8 43.11 1
335 55.1 57.85 0 0
340 59.7 62.75 85.35 0
345 64.6 67.85 0 0
350 69.75 72.75 102.19 0
360 79.7 82.75 0 0
370 89.7 92.75 0 0
380 99.7 102.75 0 0
390 109.6 112.75 0 0
400 119.7 122.75 0 0
410 129.7 132.75 0 0
420 140.2 142.75 0 0
430 149.6 152.8 0 0
440 159.6 162.8 0 0
450 169.65 172.8 177.25 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 187.9 191.75 189.64 133
95 182.95 186.65 118.29 8
100 178.05 181.9 187.6 54
105 173.1 176.95 170.67 30
110 168.15 171.55 163.39 21
115 163.25 166.65 164.96 189
120 158.3 161.05 163.11 76
125 153.35 156.8 144.32 129
130 148.8 151.5 150.73 226
135 143.9 146.15 145.5 346
140 139 141.65 131.01 337
145 134.05 136.8 142.26 225
150 129.2 131.8 131.51 572
155 124.2 126.95 132.46 218
160 119.35 121.55 121.5 398
165 114.4 116.55 117.8 271
170 109.55 112.15 111.35 788
175 104.6 107.35 101.96 446
180 99.8 101.85 101.54 631
185 95.1 97.6 96.7 616
190 90.15 92.5 92.46 698
195 85.35 87.5 92.27 1820
200 81.15 82.65 81.76 5658
210 71.65 72.85 72.44 4459
220 62.2 63.15 62.78 5448
230 53.3 53.7 53.4 6582
240 44.35 44.8 44.3 12604
250 35.9 36.3 35.68 13302
260 28.1 28.45 28.09 10327
270 21.05 21.45 21.25 11438
280 15.2 15.45 15.05 28599
290 10.4 10.65 10.55 11084
300 6.85 7 6.89 12791
310 4.35 4.5 4.38 6805
320 2.76 2.85 2.75 10258
330 1.7 1.75 1.7 2942
340 1.05 1.09 1.09 1852
350 0.65 0.69 0.68 2728
360 0.41 0.44 0.43 1552
370 0.26 0.28 0.27 13018
380 0.15 0.18 0.18 225
390 0.09 0.12 0.11 131
400 0.05 0.08 0.07 485
410 0.02 0.06 0.06 23
420 0.01 0.24 0.05 93
430 0 0.08 0.02 48
440 0 0.07 0.01 289
450 0.01 0.05 0.01 1495

Puts

Strike Bid Ask Last Price Open Interest
90 0.01 0.23 0.02 1043
95 0.01 0.24 0.02 259
100 0.02 0.09 0.03 806
105 0.02 0.07 0.09 927
110 0.03 0.26 0.05 506
115 0.04 0.11 0.05 501
120 0.05 0.11 0.09 625
125 0.06 0.13 0.1 1121
130 0.08 0.12 0.12 231
135 0.09 0.12 0.1 742
140 0.11 0.17 0.13 1634
145 0.13 0.19 0.12 803
150 0.15 0.18 0.15 2571
155 0.18 0.2 0.18 3230
160 0.21 0.23 0.21 5271
165 0.24 0.27 0.27 3906
170 0.27 0.31 0.3 10104
175 0.31 0.36 0.36 6571
180 0.36 0.41 0.39 5723
185 0.42 0.48 0.47 3678
190 0.52 0.55 0.52 9465
195 0.61 0.64 0.63 6935
200 0.72 0.75 0.74 7738
210 1 1.06 1.01 12852
220 1.42 1.49 1.45 18126
230 2.06 2.14 2.07 11588
240 3 3.1 3.1 8989
250 4.4 4.55 4.45 19963
260 6.45 6.6 6.58 4300
270 9.35 9.55 9.55 3608
280 13.35 13.6 13.6 3437
290 18.6 18.9 18.9 506
300 24.5 25.45 24.89 802
310 32.6 33.15 33.01 336
320 41.35 41.95 41.4 122
330 50.05 52.9 49.7 8
340 59.6 62.9 59.48 0
350 69.85 72.9 0 0
360 79.5 82.9 92.47 0
370 89.6 92.9 0 0
380 99.55 102.9 0 0
390 109.7 112.9 0 0
400 119.55 122.9 0 0
410 129.55 132.9 0 0
420 140 142.9 0 0
430 149.5 152.9 0 0
440 159.7 162.9 0 0
450 170.35 172.9 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 158.75 162.55 167.52 4
125 153.8 157.65 130.76 6
130 148.95 152.75 157.49 160
135 144.55 146.75 148.5 2035
140 139.1 142.7 133.61 94
145 134.25 137.6 143.41 31
150 129.4 132.7 122.48 39
155 125.05 127.35 127.36 602
160 119.55 122.3 118 1
165 114.75 118.1 122.03 6
170 109.9 113.2 111.85 20
175 104.95 108.6 97.5 5
180 100.2 103.5 103.22 31
185 95.3 98.7 106 29
190 90.45 93.85 86.65 69
195 86 88.85 95.31 242
200 81.85 83.75 85.61 335
205 76.4 79.5 85.72 174
210 72.35 74.45 73.44 250
215 67.2 69.9 70.57 172
220 63.8 64.4 63.85 514
225 59.3 59.85 59.3 881
230 54.55 55.45 55.12 592
235 50.4 51 50.75 757
240 46.05 46.5 46.05 3086
245 41.9 42.45 42.82 3200
250 37.85 38.3 38.12 1409
255 34 34.45 34.1 994
260 30.3 30.65 30.45 5057
265 26.75 27.25 26.85 1398
270 23.45 23.8 23.73 3159
275 20.25 20.8 20.5 3000
280 17.6 17.85 17.63 2980
285 15 15.25 15.05 4350
290 12.65 12.95 12.9 5028
295 10.65 10.85 10.75 6088
300 8.85 9.05 8.95 6450
305 7.35 7.5 7.47 6792
310 6.05 6.2 6.1 2776
315 4.95 5.1 5.1 2586
320 4.05 4.2 4.15 1850
325 3.3 3.45 3.35 2327
330 2.7 2.79 2.83 1068
340 1.73 1.84 1.9 559
350 1.17 1.22 1.2 997
360 0.78 0.82 0.81 1057
370 0.52 0.55 0.54 116
380 0.34 0.37 0.37 2826
390 0.22 0.25 0.28 312
400 0.14 0.17 0.16 13048
410 0.08 0.12 0.14 32
420 0.05 0.14 0.09 127
430 0.03 0.06 0.06 10
440 0 0.1 0.04 189
450 0.02 0.04 0.03 778

Puts

Strike Bid Ask Last Price Open Interest
120 0.08 0.17 0.09 480
125 0.06 0.19 0.14 36
130 0.11 0.18 0.13 412
135 0.1 0.22 0.22 58
140 0.12 0.24 0.15 92
145 0.15 0.27 0.2 77
150 0.22 0.28 0.21 734
155 0.22 0.34 0.27 81
160 0.26 0.39 0.32 155
165 0.35 0.39 0.36 61
170 0.37 0.5 0.46 165
175 0.47 0.52 0.5 193
180 0.57 0.6 0.59 512
185 0.66 0.73 0.67 307
190 0.77 0.84 0.83 1120
195 0.9 0.98 0.9 785
200 1.06 1.12 1.1 5085
205 1.2 1.32 1.32 773
210 1.45 1.55 1.47 1220
215 1.72 1.84 1.73 3870
220 2.03 2.14 2.07 1605
225 2.4 2.49 2.44 6868
230 2.78 2.97 2.86 1924
235 3.35 3.45 3.5 3251
240 3.95 4.1 4.09 4857
245 4.75 4.85 4.95 2949
250 5.6 5.75 5.71 3680
255 6.65 6.8 6.74 1308
260 7.85 8.05 7.95 2038
265 9.3 9.45 9.45 1585
270 10.95 11.1 11.11 1190
275 12.8 13 12.93 1787
280 14.95 15.15 15.05 898
285 17.4 17.7 17.55 785
290 20.1 20.55 20.23 253
295 22.4 23.45 22.9 292
300 25.75 26.75 26.43 339
305 28.95 31.25 28.34 191
310 33.6 34.2 33.2 391
315 37.6 38.15 36.7 268
320 41.9 42.55 42.27 232
325 46.3 47 46.91 57
330 50.25 52.8 46.2 140
340 59.45 62.95 57 0
350 69.55 72.95 0 0
360 79.5 82.95 81.8 0
370 89.75 92.95 0 0
380 99.65 102.95 0 0
390 109.4 112.95 0 0
400 119.5 122.95 0 0
410 129.4 133 0 0
420 139.5 143 0 0
430 149.45 153 0 0
440 159.45 163 166.6 0
450 169.6 173 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 272 275.9 270.38 12
10 267.05 270.75 265.39 2
15 262.1 265.9 253.05 2
20 257.2 260.85 0 0
25 252.25 255.95 0 0
30 247.35 251 179.9 1
35 242.45 246.25 0 0
40 237.55 241.2 248 1
45 232.6 236.4 0 0
50 227.7 231.35 225.95 1
60 217.9 221.55 146.61 20
70 208.1 211.65 179.25 1
80 198.3 201.95 200.04 0
85 193.35 197.05 195.28 0
90 188.45 192.3 182.21 33
95 183.6 187.3 177.32 2
100 178.65 182.5 188.25 9
105 173.8 176.95 146.38 1
110 168.85 172.55 0 0
115 163.95 167.35 157.28 2
120 159.15 162.7 163.84 32
125 154.25 157.8 163.5 100
130 149.3 153 157.54 141
135 144.4 148.05 145.39 9
140 139.65 142.9 147.96 86
145 134.75 138.35 142.97 21
150 129.9 132.9 138.29 151
155 125.45 127.7 134.12 501
160 120.2 123.25 129.77 86
165 115.85 118.4 117.86 729
170 110.45 113.85 120.5 18
175 105.65 108.45 99.45 31
180 100.85 104.2 100.25 55
185 96.15 99.5 98.81 118
190 91.5 94.55 98 36
195 86.8 89.85 94.44 196
200 82.8 84.85 83.8 376
210 74 75.15 75.9 1104
220 65.25 65.9 66.07 919
230 56.35 57.1 56.55 1087
240 48.1 48.5 48.25 4952
250 40.15 40.55 40.5 2898
260 32.85 33.2 33.09 2937
270 26.15 26.55 26.19 2981
280 20.4 20.7 20.33 2348
290 15.45 15.8 15.5 3008
300 11.4 11.65 11.55 8021
310 8.35 8.5 8.34 4369
320 6 6.15 6 5541
330 4.25 4.4 4.4 1748
340 3 3.1 3.1 1179
350 2.12 2.18 2.16 1203
360 1.48 1.55 1.61 527
370 1.06 1.09 1.15 339
380 0.74 0.78 0.77 853
390 0.46 0.56 0.67 204
400 0.36 0.39 0.38 5916
410 0.25 0.29 0.47 206
420 0.17 0.21 0.4 97
430 0.13 0.15 0.15 219
440 0.08 0.11 0.1 92
450 0.05 0.08 0.07 1401

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 3065
10 0 0.42 0.02 1047
15 0 0.42 0.01 3
20 0 0.42 0.01 1
25 0 0.62 0.01 2
30 0 0.42 0 0
35 0 0.42 0.01 66
40 0 0.1 0.02 144
45 0 0.11 0.02 47
50 0.01 0.11 0.01 55
60 0 0.12 0.03 109
70 0.01 0.12 0.02 101
80 0 0.25 0.03 13
85 0 0.26 0.11 22
90 0 0.27 0.1 6
95 0 0.15 0.1 15
100 0.05 0.27 0.08 139
105 0.05 0.18 0.1 34
110 0.06 0.18 0.1 72
115 0.1 0.2 0.16 25
120 0.1 0.22 0.18 93
125 0.12 0.24 0.32 35
130 0.18 0.22 0.25 665
135 0.18 0.3 0.24 111
140 0.22 0.34 0.41 91
145 0.26 0.38 0.41 132
150 0.31 0.43 0.4 1538
155 0.41 0.47 0.66 634
160 0.43 0.56 0.5 279
165 0.5 0.65 0.65 417
170 0.65 0.71 0.72 686
175 0.75 0.79 0.77 1011
180 0.87 0.91 0.89 2448
185 1.01 1.09 1.1 334
190 1.18 1.26 1.22 1089
195 1.36 1.46 1.46 1069
200 1.6 1.69 1.64 1504
210 2.17 2.25 2.4 3968
220 2.92 3.05 2.99 2455
230 4 4.1 4.05 4648
240 5.4 5.55 5.5 4431
250 7.35 7.5 7.44 6429
260 9.85 10 9.9 7309
270 13.05 13.25 13.15 1864
280 17.15 17.35 17.2 10340
290 22 22.35 22.2 357
300 28.15 28.55 28.16 203
310 34.95 35.6 30.71 203
320 42.95 43.55 43.05 239
330 51.5 52.2 51.74 319
340 59.95 62.95 60.02 39
350 70.35 72.9 65.46 2
360 79.55 82.95 0 0
370 89.5 92.95 0 0
380 99.5 102.95 0 0
390 109.5 112.95 136.95 0
400 119.5 122.95 153 0
410 129.5 132.95 0 0
420 139.45 142.95 0 0
430 149.5 152.95 0 0
440 159.5 162.95 0 0
450 169.5 173 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 272 275.65 262.55 0
10 267.05 270.75 0 0
15 262.1 265.8 195.15 3
20 257.2 260.8 0 7
25 253.1 255.2 185.35 3174
30 247.35 251.05 198.12 4
35 242.45 246.1 235.42 3
40 237.55 241.2 157.25 1
45 232.65 236.3 209.45 3
50 227.9 231 229.12 628
55 222.85 226.5 213.72 152
60 217.95 221.8 209.2 142
65 213.1 216.75 205.2 52
70 208.35 211.45 200.54 431
75 203.35 206.7 194.37 306
80 198.45 201.8 189.2 306
85 193.55 197.25 186.37 140
90 188.85 191.9 190.82 1726
95 183.8 187.2 176.95 311
100 179.85 181.85 187.73 2240
105 174.05 177.45 175.55 189
110 169.2 171.95 161.94 232
115 164.35 167.7 169.11 228
120 159.75 162.7 167.44 412
125 154.6 158 164 156
130 149.75 153.15 143.07 200
135 145.1 148.2 139.69 699
140 140.35 143.25 150.72 486
145 135.25 138.65 135.4 261
150 131.5 133.55 133.2 893
155 125.9 128.75 130.58 554
160 121.2 123.8 130.1 1063
165 116.3 119.05 117.9 556
170 112.3 114.15 113.4 2063
175 106.9 109.35 109.64 453
180 102.85 104.25 104.93 1684
185 97.8 99.8 102.71 1004
190 93.65 94.9 95 5084
195 89.05 90.2 98 2775
200 84.7 85.3 84.99 6710
205 79.85 81.05 82.02 3922
210 75.55 76.2 77.01 5466
215 71.1 71.8 72.66 3766
220 66.75 67.25 67.2 5888
225 62.35 62.9 63.12 2924
230 58.2 58.6 58.2 9429
235 54 54.45 54.76 6606
240 49.95 50.4 50.15 6516
245 46.05 46.5 46.3 3255
250 42.25 42.65 42.9 18196
255 38.55 39 39.27 3067
260 35.1 35.45 35 6229
265 31.7 32.1 31.95 4772
270 28.6 28.9 28.55 10317
275 25.6 25.9 25.5 4030
280 22.7 23.1 22.85 12244
285 20.15 20.45 20.2 4292
290 17.8 18.05 17.77 9165
300 13.6 13.8 13.71 17268
310 10.25 10.5 10.35 8904
320 7.65 7.8 7.6 10161
330 5.65 5.8 5.72 6245
340 4.15 4.25 4.23 9331
350 3.05 3.15 3.15 2495
360 2.23 2.29 2.23 2021
370 1.61 1.68 2.02 690
380 1.2 1.24 1.72 420
390 0.89 0.92 0.93 6953
400 0.65 0.68 0.67 762
410 0.48 0.55 0.76 149
420 0.35 0.39 0.54 472
430 0.25 0.28 0.28 2601
440 0.18 0.22 0.21 20
450 0.13 0.17 0.17 227

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 4501
10 0 0.22 0.01 37
15 0 0.22 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.23 0.03 452
35 0 0.03 0.01 1604
40 0 0.12 0.01 282
45 0 0.13 0.02 2514
50 0.01 0.13 0.03 2687
55 0 0.13 0.02 1572
60 0 0.13 0.06 87
65 0 0.13 0.04 95
70 0 0.14 0.03 80
75 0 0.26 0.06 136
80 0.03 0.14 0.05 775
85 0.05 0.16 0.08 887
90 0.06 0.18 0.1 659
95 0.07 0.1 0.1 703
100 0.1 0.13 0.1 2033
105 0.11 0.15 0.13 1740
110 0.15 0.17 0.15 2185
115 0.16 0.19 0.19 1436
120 0.2 0.22 0.22 2548
125 0.22 0.25 0.24 1456
130 0.26 0.29 0.27 1427
135 0.3 0.34 0.3 1442
140 0.35 0.39 0.35 3554
145 0.39 0.44 0.42 1728
150 0.48 0.51 0.49 10835
155 0.55 0.59 0.57 3537
160 0.63 0.68 0.65 10589
165 0.74 0.78 0.75 5667
170 0.86 0.9 0.87 8606
175 1 1.05 1.01 5264
180 1.15 1.18 1.16 5171
185 1.33 1.37 1.33 5220
190 1.54 1.61 1.56 10600
195 1.78 1.85 1.83 10096
200 2.06 2.13 2.09 9264
205 2.38 2.45 2.44 4486
210 2.75 2.84 2.8 6554
215 3.15 3.25 3.24 3074
220 3.65 3.75 3.7 8497
225 4.2 4.35 4.3 2242
230 4.9 5 4.92 6367
235 5.6 5.75 5.75 3040
240 6.55 6.65 6.58 3685
245 7.45 7.6 7.55 3460
250 8.6 8.75 8.7 3211
255 9.8 10.05 9.95 1747
260 11.25 11.45 11.43 2481
265 12.8 13.05 12.97 1794
270 14.55 14.8 14.5 1921
275 16.5 16.75 16.6 1010
280 18.65 18.9 18.91 1112
285 21 21.35 21.05 339
290 23.6 23.9 23.74 1694
300 28.8 29.85 29.55 170
310 36.05 36.7 35 201
320 43.6 44.35 42.45 97
330 52 52.75 52.17 216
340 61.2 61.95 61.3 268
350 69.55 72.85 65.37 1
360 79.6 82.85 74.28 0
370 90.05 92.85 0 0
380 100.05 102.85 127 0
390 110.05 112.85 144 0
400 120.05 122.9 113.64 0
410 130 132.9 0 0
420 140 142.9 0 0
430 149.55 152.9 0 0
440 159.5 162.9 0 0
450 169.55 172.9 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 121.5 124.8 124.6 13
165 116.75 120.05 0 0
170 111.95 115.3 0 0
175 107.2 110.6 118 1
180 103.1 105.35 104.8 10
185 97.85 101.3 107.21 7
190 93.2 96.65 0 0
195 88.6 92.1 0 0
200 84.05 87.55 87.12 6
205 80.9 81.85 86.5 1
210 76.4 77.55 77.55 2
215 72.05 73 0 0
220 67.75 68.65 75.05 12
225 63.5 64.45 58.35 9
230 59.3 60.4 60.44 21
235 55.25 56.3 60.2 4
240 51.3 52.1 51.6 39
245 47.6 48.3 47.77 11
250 43.7 44.7 46.35 27
255 40.25 40.8 42 45
260 36.65 37.4 37.32 202
265 33.3 34 35.75 201
270 30.15 30.8 30.65 435
275 27.2 27.8 27.79 40
280 24.25 25.25 25.9 242
285 21.95 22.45 22.06 404
290 19.55 20 19.59 292
295 17.3 17.9 18.69 233
300 15.3 15.85 15.55 486
305 13.45 14 13.8 177
310 11.8 12.05 11.95 125
315 10.3 10.8 10.6 75
320 9 9.45 9.32 16
325 7.85 8.05 8.12 40
330 6.8 7 7.52 115
335 5.9 6.3 6.03 9
340 5.1 5.25 5.59 39
345 4.4 4.55 5 16
350 3.8 3.95 3.91 77
355 3.3 3.6 3.45 3
360 2.66 2.97 3.22 27
365 2.28 2.76 2.89 89
370 1.95 2.23 3.4 3
380 1.43 1.68 2.03 4
390 1.21 1.28 1.27 0
400 0.92 0.97 1.05 49
410 0.69 0.75 0.87 14

Puts

Strike Bid Ask Last Price Open Interest
160 0.57 1 0.78 506
165 0.69 1.12 0.94 82
170 0.83 1.27 1.08 203
175 1.15 1.42 1.25 34
180 1.19 1.61 1.44 53
185 1.4 1.83 1.65 48
190 1.83 2.08 1.9 31
195 1.94 2.36 0 0
200 2.27 2.69 2.48 28
205 2.63 2.88 3 39
210 3.2 3.35 3.45 24
215 3.5 3.85 5.2 2
220 3.95 4.8 4.51 13
225 4.85 5.25 5.3 152
230 5.6 5.75 6.05 43
235 6.4 6.55 6.9 6
240 7.3 7.75 7.7 29
245 8.35 9 9 53
250 9.5 9.7 9.75 231
255 10.75 11.3 10 50
260 12.2 12.45 12.51 27
265 13.8 14.35 13.55 52
270 15.35 16.15 15.22 67
275 17.55 18.1 17.6 83
280 19.7 20.25 20.05 123
285 22 22.65 22.1 38
290 24.35 25.2 24.51 42
295 27.1 28 26.74 17
300 29.6 31 31 16
305 33.25 35.15 0 0
310 36.8 37.6 0 0
315 40.35 41.25 37.53 1
320 44.15 45.05 42.79 5
325 48.15 49.2 44.52 10
330 52.3 54.65 51.95 7
335 56.65 57.7 56.7 15
340 61.15 62.4 60.46 18
345 65.65 67.85 0 0
350 69.25 73.15 0 0
355 74.4 78.15 0 0
360 79.25 83.1 0 0
365 84.4 88.15 0 0
370 89.4 93.1 0 0
380 99.4 103.15 0 0
390 109.4 113.15 0 0
400 119.4 123.15 0 0
410 129.4 133.15 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 170 173.3 168.9 5
115 165.1 168.5 118.75 116
120 160.25 163.7 161.9 5
125 155.45 158.65 165.05 74
130 150.65 153.7 131.02 87
135 146.85 148.6 148.95 10
140 142.15 143.75 142.88 69
145 136.3 139.05 124.17 18
150 131.55 134.95 136.01 77
155 126.8 130.2 128.9 22
160 122.05 125.5 126.57 110
165 117.35 120.75 117.46 43
170 113.4 115.4 115.89 76
175 108.1 110.95 106.25 20
180 103.6 106.55 112.09 27
185 99 102 107.95 48
190 94.55 97.3 86.15 75
195 89.95 92.85 86.85 92
200 86.8 88.05 96.55 155
210 77.05 79.5 78.48 310
220 69.5 70.2 70.08 248
230 61.35 61.95 61.84 678
240 53.45 54.05 53.85 541
250 46.15 46.7 46.1 1587
260 39.25 39.7 39.7 1167
270 32.95 33.3 33.1 1393
280 27.15 27.55 27.35 1932
290 22.1 22.45 22.31 1145
300 17.8 18.05 18.02 1343
310 14.15 14.4 14.45 11000
320 11.1 11.3 11.95 533
330 8.7 8.85 8.95 1103
340 6.75 6.9 7.4 828
350 5.2 5.4 6.83 172
360 4 4.2 4.45 71
370 3.1 3.25 3.55 194
380 2.33 2.62 3.36 179
390 1.88 2.02 2.75 39
400 1.47 1.53 1.61 76
410 1.15 1.2 1.24 108
420 0.91 0.96 1.3 12
430 0.72 0.76 0 0
440 0.57 0.62 0.83 3
450 0.45 0.48 0.45 302

Puts

Strike Bid Ask Last Price Open Interest
110 0.23 0.27 0.24 377
115 0.22 0.38 0.54 20
120 0.32 0.36 0.49 547
125 0.31 0.48 0.4 31
130 0.38 0.52 0.58 48
135 0.43 0.63 0.61 46
140 0.52 0.71 0.68 18
145 0.6 0.81 1.02 18
150 0.78 0.92 0.94 68
155 0.9 1.05 0.96 105
160 1.04 1.18 1.14 428
165 1.2 1.36 1.26 271
170 1.39 1.5 2.34 469
175 1.52 1.76 1.62 249
180 1.83 1.95 1.82 597
185 2.1 2.22 2.21 720
190 2.33 2.58 2.54 267
195 2.67 2.94 2.8 370
200 3.1 3.25 3.24 1169
210 4.05 4.2 4.15 842
220 5.25 5.4 5.45 916
230 6.8 6.95 7.08 1288
240 8.7 8.95 8.8 903
250 11.05 11.25 11.15 823
260 13.95 14.2 14.15 414
270 17.4 17.7 17.9 389
280 21.55 21.9 21.58 519
290 26.4 26.9 26.4 170
300 32 32.35 32 9932
310 38.25 38.95 34.93 85
320 45.4 46.15 45.63 83
330 53.25 54.1 53.54 54
340 61.85 62.65 62.03 46
350 71 72.1 71.3 5
360 79.4 83 74.3 0
370 89.4 93 84.62 0
380 99.45 103 133.25 0
390 109.45 113 0 0
400 119.65 123.05 0 0
410 129.65 133.05 0 0
420 139.65 143.05 0 0
430 149.4 153.05 0 0
440 159.65 163.05 172.79 0
450 169.45 173.05 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 228.1 231.8 213 21
55 223.25 226.95 218.01 115
60 218.45 222.3 204.3 13
65 213.6 217.45 164.78 1
70 208.75 212.45 168.21 3
75 203.95 207.65 202.5 102
80 199.1 202.8 197.3 125
85 194.3 198.15 158.77 29
90 189.5 193.15 185.16 26
95 184.65 188.55 178.65 12
100 179.85 183.5 171.5 108
105 175.05 178.9 172.5 13
110 170.25 173.95 154.15 32
115 165.4 168.85 117.5 28
120 160.65 164.05 170.32 76
125 156.35 159.3 165.4 736
130 151.05 154.5 131.35 14
135 146.3 150.05 141.91 12
140 141.55 145.25 151.12 59
145 136.85 140.25 131.1 28
150 132.1 135.55 133.25 82
155 127.4 130.8 133.79 76
160 123.9 125.45 124.8 101
165 118.05 121.45 116.98 89
170 113.5 116.7 117 151
175 108.95 112.1 117.18 176
180 104.8 107.3 112.72 214
185 99.9 102.8 93.35 92
190 95.55 98.2 97.59 363
195 92.2 93 92.67 871
200 87.85 88.5 88.12 1545
205 83.5 84.1 85.41 1287
210 79.2 79.75 79.58 2072
215 74.85 75.55 75.37 538
220 70.8 71.45 70.85 1500
225 66.75 67.3 67.47 660
230 62.75 63.2 62.95 2023
235 58.85 59.3 58.85 1715
240 55 55.45 55.92 3161
245 51.3 51.75 51.5 1150
250 47.75 48.15 47.65 3057
255 44.3 44.7 44.28 1154
260 40.9 41.3 41.14 3988
265 37.65 38.1 37.85 2328
270 34.55 35.05 34.47 1646
275 31.7 32.1 32.08 2444
280 28.9 29.25 28.9 2897
285 26.3 26.6 26.15 2822
290 23.8 24.1 24.07 4455
295 21.5 21.8 21.4 2114
300 19.4 19.7 19.3 13833
310 15.6 15.9 15.85 6673
320 12.45 12.7 12.75 1746
330 9.9 10.05 10.2 3476
340 7.8 7.95 8.15 517
350 6.05 6.3 6.3 1308
360 4.8 5 6.7 363
370 3.75 3.9 3.85 431
380 2.99 3.1 3.03 159
390 2.26 2.5 2.44 358
400 1.87 1.93 1.98 1713
410 1.39 1.61 1.55 65
420 1.19 1.24 1.33 202
430 0.96 1.07 1.08 28
440 0.68 0.83 1.05 63
450 0.6 0.74 0.91 126
460 0.42 0.62 0.57 5
470 0.34 0.53 0.56 2
480 0.27 0.39 0.48 54
490 0.28 0.33 0.3 5
500 0.17 0.28 0.37 39
510 0.19 0.24 0.25 16
520 0.16 0.2 0.21 63
530 0.13 0.18 0.14 802

Puts

Strike Bid Ask Last Price Open Interest
50 0.01 0.11 0.02 545
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0 0.2 0.07 13
70 0 0.22 0.12 129
75 0.01 0.25 0.1 149
80 0.1 0.22 0.17 11
85 0.1 0.24 0.24 41
90 0.1 0.25 0.27 46
95 0.12 0.28 0.26 47
100 0.16 0.32 0.26 416
105 0.19 0.32 0.29 235
110 0.23 0.39 0.45 157
115 0.28 0.44 0.42 369
120 0.39 0.43 0.42 1175
125 0.39 0.56 0.58 33
130 0.47 0.63 0.55 316
135 0.53 0.73 0.69 131
140 0.63 0.82 0.91 287
145 0.81 0.9 0.92 770
150 0.94 0.98 1.03 3590
155 1.02 1.12 1.11 1043
160 1.23 1.28 1.28 3395
165 1.41 1.49 1.41 2555
170 1.62 1.71 1.66 3212
175 1.86 1.94 1.88 1870
180 2.13 2.24 2.25 1680
185 2.42 2.52 2.53 3288
190 2.76 2.86 2.88 2333
195 3.15 3.25 3.2 3628
200 3.55 3.7 3.66 7592
205 4.05 4.15 4.12 4063
210 4.6 4.7 4.83 3124
215 5.2 5.35 5.4 1990
220 5.9 6.05 6.35 1322
225 6.65 6.8 6.75 2347
230 7.55 7.7 7.68 2021
235 8.5 8.65 9.04 1048
240 9.55 9.7 9.71 5427
245 10.7 10.9 11.05 1281
250 12 12.2 12.15 4342
255 13.4 13.65 13.55 2897
260 14.9 15.2 15.15 2260
265 16.6 16.95 16.68 1520
270 18.4 18.8 18.75 1219
275 20.4 20.65 20.5 451
280 22.55 22.8 22.5 381
285 24.9 25.4 25 342
290 27.4 27.75 27.53 201
295 30.05 30.45 30.2 42
300 32.85 33.45 32.9 594
310 39.15 40.6 36.55 32
320 46.05 46.7 42.76 79
330 53.75 54.45 54.09 159
340 62.2 62.95 62.26 270
350 71.2 72 72 71
360 79.5 82.95 83 1
370 89.45 92.95 0 0
380 99.6 103 103.77 0
390 109.9 113 0 0
400 119.45 123 127.18 0
410 129.45 133 0 0
420 139.6 143 147.75 0
430 149.9 153.05 0 0
440 159.4 163.05 0 0
450 169.4 173.05 0 0
460 179.4 183.05 0 0
470 189.4 193.05 0 0
480 199.4 203 0 0
490 209.4 213.05 0 0
500 219.35 223.05 0 0
510 229.35 233.1 0 0
520 239.4 243.1 0 0
530 249.4 253.1 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 272 275.9 264.64 2
10 267.05 270.95 245.23 0
15 262.15 266.05 186.06 5
20 257.35 261.2 240.8 5
25 252.5 256.4 184.65 2
30 247.7 251.6 199.1 10
35 242.85 246.75 0 3
40 238.1 241.9 161.68 5
45 233.3 237.15 0 57
50 229.1 231.75 219.15 1982
60 218.9 222.8 223.25 279
70 210.05 212.7 203 2524
80 199.8 203.25 195.28 394
85 195.65 198.4 197.23 615
90 190.3 193.7 180.5 478
95 185.55 188.95 187.67 101
100 181.45 183.85 190.5 3216
105 176.05 179.45 168.76 176
110 171.3 174.75 173.91 476
115 166.55 170 174.65 293
120 161.85 165.35 166.2 1198
125 157.15 160.6 159.19 418
130 152.5 155.9 156.02 1424
135 147.85 151.2 148.67 659
140 143.35 146.4 145.5 1063
145 138.55 141.35 132.31 479
150 134.25 136.7 136.3 500
155 130 132.05 131.29 297
160 125.3 127.6 128.1 1051
165 120.15 123.6 129.65 487
170 116.5 118.2 119.02 1144
175 112.05 114.25 113.03 846
180 107.7 109.3 109.05 983
185 103.8 104.65 111.17 1305
190 99.45 100.3 99.97 1008
195 95.1 96 96 1087
200 90.9 91.75 91.75 23747
210 82.8 83.25 83.25 5966
220 74.8 75.2 75.11 3534
230 67.05 67.45 67.25 5238
240 59.65 60.1 59.7 5868
250 52.65 53.1 52.72 9829
260 46.1 46.5 46.1 4612
270 40.05 40.4 40 5689
280 34.45 34.75 34.58 4160
290 29.3 29.65 29.58 8156
300 24.7 25 24.6 9302
310 20.75 21.05 20.98 3111
320 17.3 17.5 17.4 8655
330 14.3 14.5 14.56 1824
340 11.7 12 12 1123
350 9.7 9.9 9.65 7802
360 7.95 8.15 8.07 2362
370 6.5 6.7 6.7 2682
380 5.35 5.5 5.55 1244
390 4.4 4.55 5.02 264
400 3.6 3.75 3.72 701
410 3 3.1 4.33 355
420 2.42 2.56 2.73 620
430 2.08 2.14 2.58 359
440 1.74 1.8 2.3 135
450 1.46 1.51 1.49 1563
460 1.24 1.36 1.37 19
470 1.06 1.18 1.16 12
480 0.9 1.02 0.96 71
490 0.78 0.89 1.01 32
500 0.59 0.73 0.95 202
510 0.5 0.64 0.65 18
520 0.43 0.57 0.72 23
530 0.45 0.5 0.49 604

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.14 0.02 104
10 0 0.14 0.02 97
15 0 0.16 0.01 629
20 0 0.18 0.02 2870
25 0 0.19 0.03 529
30 0 0.19 0.04 1174
35 0 0.14 0.03 1390
40 0 0.2 0.04 289
45 0.02 0.21 0.03 673
50 0.04 0.08 0.1 2165
60 0.1 0.12 0.16 1417
70 0.1 0.26 0.15 173
80 0.19 0.24 0.27 3396
85 0.18 0.34 0.27 225
90 0.27 0.33 0.31 1653
95 0.31 0.36 0.36 2524
100 0.36 0.41 0.4 2409
105 0.42 0.47 0.52 2707
110 0.49 0.54 0.55 1510
115 0.57 0.61 0.59 1401
120 0.66 0.7 0.71 1570
125 0.77 0.8 0.81 3237
130 0.87 0.96 0.84 1074
135 1 1.09 1.06 1502
140 1.15 1.24 1.25 1278
145 1.31 1.41 1.34 1061
150 1.48 1.57 1.54 1871
155 1.69 1.81 1.77 801
160 1.93 2.02 2.05 3077
165 2.19 2.31 2.27 1403
170 2.5 2.6 2.66 2283
175 2.83 2.96 3.05 1538
180 3.2 3.3 3.35 3181
185 3.6 3.7 3.9 1453
190 4.05 4.2 4.22 2961
195 4.55 4.7 4.7 1728
200 5.15 5.25 5.23 9710
210 6.45 6.6 6.6 2561
220 8.05 8.2 8.15 9851
230 10 10.15 10.1 3651
240 12.3 12.45 12.65 6952
250 14.95 15.15 15.1 2238
260 18.1 18.3 18.57 3539
270 21.75 22.05 21.9 1923
280 25.9 26.25 26.14 1613
290 30.65 30.95 30.92 226
300 36.05 36.35 35.55 5253
310 42.05 43.05 42.33 82
320 48.65 50.25 48.87 74
330 55.8 56.4 55.97 127
340 63.65 64.35 64 284
350 72.1 72.9 72.37 77
360 81.3 82 81.44 75
370 90.5 92.4 91.17 0
380 99.9 103 101.61 0
390 109.9 113 120.22 0
400 119.9 123.05 115.05 0
410 129.9 133.05 140.2 0
420 139.4 143.05 0 0
430 149.85 153.05 0 0
440 159.4 163.05 0 0
450 169.4 173.05 193.1 0
460 179.35 183.1 0 0
470 189.35 193.1 0 0
480 199.8 203.1 0 0
490 209.35 213.1 0 0
500 219.35 223.1 0 0
510 229.3 233.1 0 0
520 239.35 243.15 0 0
530 249.3 253.15 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 272 275.9 274.2 20
10 267.05 270.95 268.81 56
15 262.2 266.05 252.65 188
20 257.35 261.25 240.33 29
25 252.55 256.45 172.1 5
30 247.8 251.7 192.4 4
35 243 246.9 0 5
40 238.25 242.1 233.1 29
45 233.45 237.35 213.4 2
50 228.7 232.6 228.39 79
60 219.15 223.05 203.25 123
70 209.65 213.55 212.17 162
80 200.15 203.9 172.8 333
85 195.4 198.8 199 155
90 190.65 194.55 199.67 306
95 185.9 189.35 195 15
100 181.15 184.6 183.8 509
105 176.45 179.85 168.92 65
110 171.75 175.15 175.5 37
115 167 170.45 164.5 51
120 162.35 165.75 162.55 555
125 157.65 161.1 152.8 248
130 153 156.4 155.65 306
135 148.3 151.8 152.95 1576
140 143.75 147 148.3 1566
145 139.5 142.15 142.67 6389
150 135.05 137.35 135.4 1700
155 129.95 133.35 133.5 133
160 125.55 128.7 131.08 654
165 120.9 124.35 130.3 323
170 117.1 119.2 118.98 869
175 112.85 114.55 113.85 1532
180 108.75 109.85 109 909
185 104.65 105.45 105.07 756
190 100.35 101.15 101.24 931
195 96.1 96.9 97 658
200 92 92.75 92 12792
210 83.8 84.35 83.59 2065
220 75.9 76.35 76.05 4601
230 68.25 68.7 68.45 8929
240 60.9 61.4 61.07 8077
250 54 54.45 54 9361
260 47.5 47.95 47.4 14691
270 41.5 41.85 41.5 6974
280 35.9 36.25 35.82 14559
290 30.7 31.05 31 3256
300 26.2 26.5 26.25 21865
310 22.1 22.4 22.25 5182
320 18.6 18.85 18.65 10819
330 15.5 15.8 15.65 5301
340 12.95 13.15 14 1832
350 10.75 10.95 10.8 10424
360 8.9 9.1 9.5 3147
370 7.35 7.55 7.47 1853
380 6.1 6.25 6.21 1639
390 5.05 5.2 5.7 1348
400 4.1 4.3 4.22 3125
410 3.45 3.6 3.8 1263
420 2.85 2.99 2.97 1760
430 2.43 2.6 3.25 540
440 1.97 2.12 2.28 1106
450 1.76 1.79 1.78 15098
460 1.47 1.53 2.1 59
470 1.25 1.4 1.7 83
480 1.08 1.13 1.16 22
490 0.93 1.07 1.23 41
500 0.81 0.86 0.84 336
510 0.6 0.76 0.75 87
520 0.51 0.67 0.81 9
530 0.56 0.6 0.56 1606
540 0.39 0.53 0 0
550 0.42 0.44 0.46 0

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 2560
10 0 0.15 0.02 143
15 0 0.18 0.02 83
20 0 0.2 0.02 3437
25 0 0.2 0.03 2620
30 0 0.21 0.03 46
35 0 0.21 0.06 117
40 0.02 0.22 0.06 976
45 0 0.28 0.04 85
50 0.08 0.3 0.08 2350
60 0.12 0.28 0.16 704
70 0.1 0.29 0.19 149
80 0.21 0.26 0.24 705
85 0.18 0.38 0.35 163
90 0.3 0.35 0.32 1543
95 0.34 0.4 0.47 903
100 0.4 0.45 0.44 3633
105 0.46 0.52 0.64 2339
110 0.47 0.66 0.57 382
115 0.62 0.67 0.65 887
120 0.71 0.76 0.76 2595
125 0.82 0.93 0.89 792
130 0.95 0.99 0.98 3760
135 1.08 1.19 1.11 1486
140 1.24 1.33 1.31 2098
145 1.41 1.47 1.46 11322
150 1.62 1.72 1.65 4392
155 1.83 1.96 1.85 758
160 2.09 2.19 2.1 5818
165 2.41 2.49 2.46 4081
170 2.73 2.81 2.74 8651
175 3.05 3.15 3.25 3174
180 3.45 3.55 3.5 8726
185 3.85 4 4.05 4954
190 4.35 4.55 4.59 6270
195 4.9 5.1 5 2746
200 5.55 5.65 5.65 19232
210 6.85 7.1 6.92 12085
220 8.55 8.7 8.63 11494
230 10.5 10.7 10.7 5677
240 12.85 13.05 13.2 9585
250 15.65 15.8 15.64 9467
260 18.8 19.15 19.12 3511
270 22.5 22.75 22.7 2373
280 26.65 26.95 27.14 2046
290 31.4 32 31.74 1223
300 36.75 37.1 36.8 628
310 42.4 43.1 39.41 210
320 49.25 50.25 49.22 234
330 56.3 57.9 56.35 188
340 64.05 64.75 63.95 367
350 72.4 73.2 72.42 223
360 81.45 82.2 81.86 118
370 89.3 93.15 84.35 0
380 99.4 103.15 102.11 0
390 109.4 113.15 111.8 0
400 119.25 123.15 179 0
410 129.25 133.15 0 0
420 139.75 143.15 165 0
430 149.35 153.15 0 0
440 159.35 163.15 162.08 0
450 169.35 173.15 245.9 0
460 179.25 183.15 0 0
470 189.35 193.15 0 0
480 199.25 203.15 0 0
490 209.25 213.15 0 0
500 219.35 223.15 0 0
510 229.35 233.15 0 0
520 239.35 243.15 0 0
530 249.25 253.15 260.32 0
540 259.35 263.15 0 0
550 269.25 273.15 0 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 272.05 275.95 0 0
10 267.1 271 0 0
15 262.25 266.15 270.3 1
20 257.5 261.4 0 0
25 252.8 256.7 0 0
30 248.05 251.95 0 0
35 243.35 247.25 0 0
40 238.65 242.55 0 0
45 233.95 237.85 0 0
50 229.2 233.1 223.45 9
55 224.5 228.4 214.68 4
60 219.85 223.7 213 16
65 215.15 219.05 193 4
70 210.5 214.35 0 0
75 205.8 209.75 143 42
80 201.15 205.05 184.62 232
85 196.5 200.4 204.5 98
90 191.85 195.75 124.8 15
95 187.25 191.1 165.15 40
100 182.6 186.5 181.8 121
105 178 181.8 177 31
110 173.95 177.2 168.53 43
115 168.85 172.6 162 99
120 164.3 168.05 157.02 73
125 159.75 163.65 157 111
130 155.2 158.4 158.1 227
135 150.7 154.15 153.5 89
140 146.25 149.7 140.63 234
145 141.8 145.25 135.86 124
150 138.05 140.65 140.16 143
155 133.55 136.45 136.3 138
160 129.25 132.55 133.65 265
165 124.9 127.25 132.45 156
170 120 123.95 125.05 239
175 117.05 118.2 119.95 251
180 112.85 114.05 115.75 968
185 108.7 109.9 109.66 157
190 103.95 105.8 106.15 677
195 100.6 101.75 109.75 354
200 96.95 97.5 97.2 7145
210 89.2 89.7 89.41 4167
220 81.7 82.1 82.35 3961
230 74.5 74.9 76.1 3456
240 67.65 68 68.39 1102
250 61.1 61.45 61.25 2176
260 54.9 55.25 55.27 1395
270 48.95 49.4 49.65 3804
280 43.6 43.95 43.8 6840
290 38.55 38.9 38.5 1413
300 33.95 34.25 34.4 3965
310 29.75 30.05 30.49 683
320 25.75 26.25 26.34 852
330 22.6 22.85 23.66 2461
340 19.55 19.85 20.47 820
350 16.9 17.2 17.48 2924
360 14.4 14.85 15.6 378
370 12.55 12.85 13.62 227
380 10.65 11.35 12.9 219
390 9.15 9.55 11.65 213
400 8.05 8.25 8.2 921
410 6.7 7.3 7.65 225
420 5.8 6.2 6.1 358
430 5.15 5.35 5.6 545
440 4.45 4.65 4.8 213
450 3.85 4 4.1 1829
460 3.35 3.5 3.75 16
470 2.81 3.05 3.59 8
480 2.45 2.67 2.78 64
490 2.14 2.35 2.11 2
500 1.87 2.08 2.17 90
510 1.65 1.94 2.09 24
520 1.45 1.65 1.63 84
530 1.4 1.47 1.42 148
540 1.14 1.41 1.38 2
550 1.01 1.28 1.15 0

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.24 0.02 12
10 0 0.24 0.01 7
15 0 0.24 0.03 1
20 0 0.29 0.04 1
25 0 0.27 0.06 40
30 0 0.28 0.09 36
35 0 0.3 0.11 106
40 0 0.33 0 0
45 0.01 0.36 0 0
50 0.05 0.26 0.15 778
55 0.1 0.32 0.27 18
60 0.12 0.33 0.32 65
65 0.16 0.37 0.45 29
70 0.21 0.42 0.51 22
75 0.26 0.47 0.42 535
80 0.32 0.53 0.49 155
85 0.39 0.6 0.51 68
90 0.46 0.68 0.63 63
95 0.55 0.77 0.86 156
100 0.76 0.79 0.77 1267
105 0.74 1 1.09 431
110 0.94 1.13 1.31 76
115 1.01 1.28 1.52 46
120 1.17 1.44 1.28 453
125 1.34 1.63 1.51 503
130 1.62 1.83 1.67 407
135 1.84 2.06 1.92 458
140 2.08 2.32 2.18 148
145 2.29 2.6 2.43 227
150 2.66 2.81 2.71 2244
155 2.99 3.1 3.05 159
160 3.35 3.6 3.35 1249
165 3.75 3.9 3.85 1319
170 4.2 4.35 4.28 1543
175 4.7 4.85 4.72 1144
180 5.2 5.35 5.21 2403
185 5.8 6.2 5.85 438
190 6.45 6.6 7 1064
195 7.15 7.3 7.19 2725
200 7.9 8.1 7.9 3935
210 9.6 9.8 9.48 1378
220 11.6 11.85 11.11 1580
230 13.95 14.15 13.43 1246
240 16.6 16.85 17.1 686
250 19.6 19.85 20.21 884
260 23 23.25 23.2 569
270 26.8 27.1 26.61 819
280 31.05 31.35 31 761
290 35.75 36.1 34.05 354
300 40.95 41.4 38.95 132
310 46.65 47.6 46.66 153
320 52.9 53.4 52.95 41
330 59.6 61.35 59.6 65
340 66.9 67.4 66.95 31
350 74.6 76.5 74.73 20
360 82.85 85.05 86.65 69
370 91.6 93.8 86.77 51
380 99.3 103.2 96.65 2
390 109.25 113.15 104.9 0
400 119.25 123.15 198 0
410 129.25 133.15 0 0
420 139.25 143.15 164 0
430 149.25 153.15 0 0
440 159.25 163.15 0 0
450 169.25 173.15 220.65 0
460 179.25 183.15 0 0
470 189.25 193.15 0 0
480 199.25 203.15 203.65 0
490 209.25 213.15 0 0
500 219.25 223.15 0 0
510 229.25 233.15 0 0
520 239.25 243.15 0 0
530 249.25 253.15 0 0
540 259.25 263.15 0 0
550 269.25 273.15 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 0 0
10 266.5 271.5 0 0
15 261.5 266.5 270 51
20 257 262 0 0
25 252.5 257.5 0 0
30 247.5 252.5 0 0
35 243 248 0 0
40 238.5 243.5 0 0
45 234 239 0 0
50 230.5 233.85 232.44 1496
55 224.5 229.5 216.4 420
60 220 225 217.9 362
65 215.5 220.5 214.5 155
70 211 216 210 225
75 206.5 211.5 197.36 128
80 202 207 196 201
85 197.5 202.5 166.75 286
90 193 198 188.3 118
95 188.5 193.5 139.75 70
100 184 189 189 389
105 179.5 184.5 160.5 62
110 175 180 177.4 202
115 170.5 175 167.26 389
120 166.5 170.5 166.28 296
125 162 166 164.44 443
130 157.5 161.65 166.54 360
135 153 157.5 162.24 133
140 149 153 151.5 508
145 144.5 149 147.24 583
150 140.5 144.5 144.19 796
155 136 140.5 139.79 171
160 132 136.5 135.34 362
165 129.45 130.95 131.97 365
170 125.35 126.85 127.66 740
175 121.35 122.85 122.83 436
180 117.4 118.85 119.61 941
185 113.45 114.9 116.88 2695
190 109.6 111.05 111.82 1137
195 105.8 107.1 106.82 591
200 102.05 103.15 103 4486
205 98.35 99.75 98.9 1146
210 94.75 96.1 95.1 1173
215 91.15 92.3 93.13 1155
220 87.65 89 89.69 1558
225 84.2 85.55 85.1 2321
230 80.85 82.2 82.7 1798
235 77.55 78.7 78.85 555
240 74.3 75.35 75.32 713
245 71.15 72.15 72.64 825
250 68.1 69.3 68.95 5092
255 65.1 66.05 65.68 591
260 62.15 63.1 62.55 2783
265 59.4 60.6 62.45 813
270 56.55 57.5 57.6 2805
275 53.95 54.85 54.58 552
280 51.3 52.25 52.1 2098
285 48.9 49.65 49.15 726
290 46.4 47.25 47.15 2057
295 44 45.25 45.1 294
300 40.05 42.9 42.4 5720
305 39.95 40.45 40.22 740
310 37.9 38.35 39.52 751
315 35.5 36.7 36.12 1101
320 34 36.45 34.46 645
325 31.75 33 32.82 287
330 30 31.25 31.75 534
335 28.8 29.25 29 1660
340 26.75 27.65 28.03 232
345 25.25 26.45 29.97 70
350 23.85 25.05 25.1 969
355 22.45 23.65 25.45 1713
360 21.15 22.35 25.5 425
365 19.95 21.15 21 153
370 18.8 20 19.6 217
375 17.7 18.85 19.08 307
380 16.7 17.85 17.84 367
385 15.75 16.55 17.05 112
390 13.8 15.65 18.35 142
395 13.95 14.75 17 379
400 13.15 14.25 13.77 4524
405 12.35 13.45 13.1 78
410 11.6 12.4 12.4 94
415 10.95 11.7 13.2 82
420 10.3 11.05 11.37 354
425 9.65 10.45 12.7 147
430 7 10.1 9.92 336
435 7.55 11.5 11.11 199
440 8.05 9.05 9.1 8497
450 7.1 7.85 7.6 50
460 6.3 7 8.36 24
470 5.55 6.25 6.4 7
480 3.9 5.55 5.75 6
490 4.35 5 4.5 3
500 2.97 5.4 5.4 210
510 3.45 4.25 4.2 1
520 3.1 6 4.43 3
530 2.8 3.5 3.39 261
540 2.53 3.15 3 1
550 2.25 2.76 2.67 11

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 25
10 0 0.25 0 0
15 0 0.4 0 0
20 0 0.41 0 0
25 0 0.42 0 0
30 0 0.33 0 0
35 0 0.46 0 0
40 0 0.49 0 0
45 0 0.26 0 0
50 0.1 0.3 0.29 483
55 0.1 0.35 0.36 38
60 0.32 0.62 0.39 113
65 0.39 0.67 0.45 496
70 0.26 0.74 0.63 195
75 0.35 0.83 0.61 86
80 0.64 0.92 0.8 284
85 0.65 1.02 0.96 77
90 0.77 1.14 0.98 80
95 0.79 1.28 1.08 35
100 1.11 1.57 1.23 763
105 1.11 1.59 1.36 114
110 1.3 1.93 1.59 850
115 1.5 1.99 2.1 878
120 1.77 2.38 1.98 555
125 2 2.49 2.28 584
130 2.37 2.78 3.13 258
135 2.6 3.25 2.9 284
140 2.91 3.6 3.25 2459
145 3.3 3.95 3.6 229
150 3.9 4.4 4 1103
155 4.15 4.85 4.35 351
160 4.6 5.35 5.08 1154
165 5.15 5.85 5.25 1058
170 5.75 6.45 6.25 925
175 6.35 7.1 6.52 1542
180 7 7.7 7.5 2937
185 7.75 8.5 8.15 707
190 8.7 9.3 8.9 1277
195 9.35 10.15 9.9 1565
200 10.25 11.1 10.59 5330
205 10.5 11.7 11.22 385
210 12.45 12.8 12.7 1183
215 13.55 13.9 13.2 778
220 14.7 15.1 14.9 702
225 15.7 16.65 16.4 750
230 17.3 17.65 17.5 1836
235 18.45 19.05 18.87 434
240 19.9 20.55 20.38 1775
245 21.45 22.1 21 410
250 23.35 24.1 23.66 941
255 24.8 25.55 24 396
260 26.6 27.65 27.08 833
265 27.8 29.3 29.25 328
270 30.9 31.35 31.04 525
275 32.65 33.45 33.1 369
280 34.85 35.95 35.3 999
285 37.15 38 35.87 329
290 39.95 40.4 40.4 780
295 42.5 43.25 41 371
300 45.1 45.6 42.88 302
305 47.85 48.35 45.2 112
310 50.2 51.2 54.4 263
315 53.15 56.5 60.54 5
320 56.7 57.25 56.9 221
325 59.85 60.45 64.27 3
330 63.15 66 63.55 36
335 66.5 67.15 66.3 12
340 70 73 70.15 14
345 73.6 74.5 76.52 3
350 77.35 80 74.42 70
355 81.1 82.05 78.45 44
360 84.75 88 85.05 16
365 88.8 90.1 88.63 26
370 92.95 94.3 93.18 20
375 97.3 98.6 98.36 10
380 101.8 103 101.35 51
385 106.2 107.55 106.78 24
390 110.8 112.3 112.03 0
395 114 118.5 109.3 1
400 118.5 123.5 147 0
405 123.5 128.5 0 0
410 128.5 133.5 0 0
415 134 138.5 0 0
420 138.5 143.5 0 0
425 144 148.5 0 0
430 148.5 153.5 0 0
435 153.5 158.5 0 0
440 159 163.5 204.02 0
450 168.5 173.5 0 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 0 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 0 0
540 258.5 263.5 0 0
550 268.5 273.5 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 271.5 276.5 272.97 22
10 266.5 271.5 275.8 46
15 262 267 270.54 35
20 257 262 265.75 1
25 252.5 257.5 247.4 2
30 248 253 0 0
35 243.5 248 0 0
40 238.5 243.5 244.78 12
45 234 239 224.43 5
50 229.5 234.5 230.72 44
60 220.5 225.5 214.33 4
70 211.5 216.5 220.09 4
80 202.5 207 207.1 119
90 193.5 198.5 192.99 96
100 184.5 189.5 183.7 26
110 175.5 180.5 184.61 32
120 167 171 174.65 55
130 158 162.5 166.85 67
135 154 158 162.81 11
140 149.5 154 159.3 48
145 145 149.5 149.75 7
150 141 145.5 145 62
155 137 141.5 140.78 97
160 132.55 137 142.7 776
165 130 131.6 133 66
170 125.95 127.55 133.95 124
175 122 123.45 124.61 69
180 118.15 119.55 118.79 210
185 114.2 115.5 115.3 448
190 110.4 111.85 112.29 125
195 106.65 108.05 107.37 87
200 102.9 104.35 104.85 856
210 95.65 97 97.39 166
220 88.6 90 90.04 580
230 82.15 83.05 82.8 340
240 75.45 76.65 76 862
250 69.6 70.55 69.95 1285
260 63.3 64.45 64.2 1526
270 57.75 58.9 58.45 1877
280 52.5 53.75 53 1919
290 47.55 48.9 48.23 1317
300 43.1 44.25 43.55 4168
310 38.7 39.8 39.95 597
320 33.95 35.8 35.58 1055
330 31.7 32.45 31.86 771
340 27.85 29.6 29.74 2496
350 25 26.15 26.75 1494
360 22.8 23.45 23.94 491
370 19.75 21.7 20.52 207
380 17.6 18.8 19.07 2657
390 15.65 16.85 16.9 117
400 13.95 15.1 14.85 1218
410 11.95 13.35 13.97 205
420 11.45 12.15 11.68 184
430 9.8 10.9 10.8 149
440 8.25 9.5 9.35 73
450 7.25 8.5 8.7 2141
460 6.8 7.65 9.4 39
470 5.6 7.85 7.28 71
480 4.9 7.15 6.8 36
490 4.3 6.5 5.22 59
500 4.25 5.15 5.35 341
510 3.9 4.65 4.71 620
520 3.8 5 4.88 611
530 3 3.85 3.55 986

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 373
10 0 0.34 0.05 4
15 0 0.28 0.05 0
20 0 0.36 0.08 0
25 0 0.32 0.1 0
30 0 0.35 0.13 124
35 0 0.39 0.17 0
40 0 0.23 0.21 12
45 0 0.27 0.26 0
50 0.22 0.33 0.31 349
60 0.33 0.45 0.42 63
70 0.29 0.79 0.57 18
80 0.33 0.97 0.75 29
90 0.7 1.29 0.99 22
100 0.98 1.6 1.28 149
110 1.27 1.87 1.68 16
120 1 2.93 2.12 95
130 2.3 3.05 2.59 49
135 2.62 3.35 3.1 47
140 3.2 3.7 3.45 33
145 1.5 4.8 3.9 18
150 4.05 5.25 4.15 204
155 2.9 5.7 5.45 25
160 4.75 5.4 5.08 328
165 5.3 6.05 5.7 193
170 5.15 7.65 6.42 878
175 5.8 8.05 7.14 202
180 7.5 8.75 7.8 284
185 8.25 9.5 8.5 102
190 9.05 9.3 9.2 132
195 9.65 10.2 10.3 389
200 9.55 11.15 11.19 465
210 11.9 13.2 13 392
220 15.2 15.55 15.45 2531
230 17.75 18.5 18 551
240 20.3 21.15 20.9 302
250 24 24.6 24.07 2826
260 27.55 28.2 27.7 743
270 31 32.05 31.63 318
280 35.9 36.2 36.34 966
290 40.6 41.1 40.58 244
300 44.5 46.25 45.6 720
310 51.25 51.85 51.67 84
320 57.25 57.95 57.58 46
330 63.65 66.15 63.45 74
340 70.45 71.2 70.62 10
350 77.75 78.45 78.12 119
360 85.4 86.25 85.77 24
370 93.55 94.3 93.31 34
380 101.5 103.1 102.74 16
390 110.65 112.25 105.54 1
400 118.5 123.5 121 0
410 128.5 133.5 0 0
420 139 143.5 150.47 1
430 149 153.5 0 0
440 158.5 163.5 0 0
450 168.5 173.5 180.74 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 230.95 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 185 190 186.36 2
105 180.5 185.5 0 0
110 176 181 180 1
115 172 176 0 0
120 167.5 172 169.8 0
125 163 167.5 166.34 0
130 159 163.5 0 0
135 154.5 159.5 0 0
140 150.5 155.5 154.5 9
145 146 150.5 150.5 13
150 142 146.5 145.2 210
155 138 142.5 141.78 1
160 134 138.5 136.77 0
165 130 134 133.75 1
170 126 130.5 0 0
175 122 126.5 126.45 1
180 118 122.5 120.8 0
185 114.5 117.95 0 0
190 110.5 115 114 3
195 106.5 111 109.12 0
200 103 107.5 106.1 1
210 96 100.5 98.1 0
220 89 92.1 91.82 3
230 82.8 86.55 89.25 1
240 76 79.2 78.32 0
250 70.7 73.65 71.29 30
260 64 67.35 66.42 1
270 59 62 61 4
280 54.15 56 55 61
290 49.5 52.05 50.93 25
300 45.05 46.55 46.1 10
310 40.75 43.35 42.1 24
320 36.8 39.55 38.02 5
330 33.2 35.9 33.88 23
340 29.9 32.6 31.37 38
350 26.9 28.5 28.05 65
360 24.15 27.5 25.15 12
370 21.65 24 0 0
380 19.4 21.45 20.45 1
390 17.35 19.95 18.9 0
400 15.5 19 17.24 0
410 12.9 16.4 0 0
420 11.6 14.8 13.5 79
430 10.15 13.4 12.1 0
440 8.95 11.35 0 0
450 7 11.3 0 0
460 6 11 9.05 0
470 7 8.95 0 0
480 5.4 8.65 0 0
490 4.65 7.95 0 0
500 5.1 8 5.68 2
510 4.6 6.7 0 0
520 4.1 7 5.3 1
530 3.7 6.5 4.17 1
540 3.3 5.8 3.75 4
550 2.97 6 3.4 19

Puts

Strike Bid Ask Last Price Open Interest
100 0.97 1.66 1.45 20
105 1.16 1.84 1.61 0
110 1.36 1.78 1.74 0
115 1.59 2.21 2.04 0
120 1.85 2.57 2.34 0
125 2.13 2.87 2.64 0
130 2.45 3.25 2.77 0
135 2.79 3.6 0 0
140 3.15 4 3.65 0
145 3.75 4.45 0 0
150 4 6.05 4.55 1
155 4.5 6.55 0 0
160 5.05 8 0 0
165 5.6 8.5 0 0
170 6.2 9.5 0 0
175 6.9 10 0 0
180 7.65 9.7 8.05 1
185 8.4 10.5 8.93 1
190 9.25 12.35 9.85 0
195 10.15 12.25 0 0
200 11.1 13.25 11.94 1
210 13.15 16.5 0 0
220 16 17.55 16.45 12
230 18.15 21.45 18.8 29
240 21.1 24.5 0 0
250 24.35 26.75 24.98 10
260 28 31.5 29.05 1
270 31.95 34.5 32.75 3
280 36.35 39.35 36.99 8
290 41.1 44.5 41.68 1
300 46.25 48.8 0 0
310 51.8 55 52.5 1
320 57.8 61 0 0
330 64.2 67.5 0 0
340 71 74.25 0 0
350 78.2 81.5 78.78 0
360 85.4 88.8 0 0
370 93.25 96.6 0 0
380 101.5 105.5 0 0
390 110.45 114.5 0 0
400 119 123.5 120.23 0
410 128.5 133.5 0 0
420 138.5 143.5 0 0
430 148.5 153.5 0 0
440 158.5 163.5 0 0
450 168.5 173.5 0 0
460 178.5 183.5 0 0
470 188.5 193.5 0 0
480 198.5 203.5 0 0
490 208.5 213.5 0 0
500 218.5 223.5 0 0
510 228.5 233.5 0 0
520 238.5 243.5 0 0
530 248.5 253.5 0 0
540 258.5 263.5 0 0
550 268.5 273.5 0 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



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 →