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: 2025-08-29

Calls

Strike Bid Ask Last Price Open Interest
110 116.95 117.75 105 7
120 107.05 108 108.25 16
125 102.05 103.2 106.45 8
130 97 97.7 98.05 7
135 92 92.75 93.6 9
140 87.05 87.65 88.84 13
145 81.75 82.85 82.72 19
150 77.05 77.7 78.74 27
155 71.4 72.65 72.7 8
160 67.05 67.95 67.4 8
165 61.7 62.65 61.72 6
170 56.75 57.7 57.42 8
175 51.85 52.7 50.04 7
180 46.65 47.6 49.2 223
185 41.5 42.7 43.38 197
190 36.95 37.85 37.67 177
195 32.15 32.6 32.52 207
197.5 29.25 30.45 31.14 6
200 27.05 27.55 28.7 1963
202.5 24.35 25.05 25.2 369
205 22.05 22.85 22.85 1698
207.5 19.55 20.25 21.35 238
210 17.3 17.7 17.79 1937
212.5 14.75 15.5 15.4 699
215 12.45 12.75 12.75 3973
217.5 10.05 10.5 10.5 1005
220 7.95 8.2 8.18 7990
222.5 5.95 6.15 6.15 1701
225 4.15 4.3 4.3 13600
227.5 2.77 2.83 2.75 9171
230 1.7 1.72 1.7 24012
232.5 0.96 0.98 0.97 13678
235 0.52 0.54 0.53 27609
237.5 0.28 0.3 0.29 8274
240 0.16 0.17 0.16 25182
242.5 0.1 0.11 0.1 6550
245 0.06 0.07 0.06 24237
247.5 0.03 0.04 0.04 1313
250 0.02 0.03 0.02 9366
252.5 0.01 0.02 0.01 1248
255 0.01 0.02 0.01 9323
257.5 0 0.01 0.01 174
260 0 0.01 0.01 1877
262.5 0 0.01 0.01 986
265 0 0.01 0.01 2654
270 0 0.01 0.02 1674
275 0 0.01 0.01 691
280 0 0.01 0.01 555
285 0 0.01 0.01 936
290 0 0.01 0.01 142
295 0 0.01 0.01 132
300 0 0.01 0.01 55
305 0 0.01 0.01 5
310 0 0.01 0 0
315 0 0.01 0.01 1
320 0 0.01 0.01 0
325 0 0.01 0.01 40

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 135
120 0 0.01 0.01 13
125 0 0.01 0.04 113
130 0 0.01 0.01 82
135 0 0.01 0.01 12
140 0 0.01 0.01 17
145 0 0.01 0.01 153
150 0 0.01 0.02 197
155 0 0.01 0.01 336
160 0 0.01 0.01 399
165 0 0.01 0.01 358
170 0 0.01 0.01 1013
175 0 0.01 0.01 424
180 0 0.01 0.01 2163
185 0 0.01 0.01 2131
190 0.01 0.02 0.01 1604
195 0.01 0.02 0.02 4152
197.5 0.02 0.03 0.02 1119
200 0.03 0.04 0.04 9267
202.5 0.04 0.05 0.05 538
205 0.05 0.06 0.06 4893
207.5 0.07 0.08 0.07 2972
210 0.11 0.12 0.12 9457
212.5 0.18 0.19 0.19 5855
215 0.28 0.29 0.28 43010
217.5 0.45 0.47 0.45 4126
220 0.73 0.75 0.73 38685
222.5 1.16 1.19 1.16 6439
225 1.87 1.9 1.88 10995
227.5 2.92 2.94 2.92 5314
230 4.25 4.4 4.3 6577
232.5 6.05 6.2 5.99 1816
235 8.1 8.3 7.9 6700
237.5 10.3 10.6 10.3 488
240 12.7 13.05 12.35 5166
242.5 14.65 15.9 14.8 9
245 17.2 18.5 16.96 2
247.5 19.95 20.9 19.36 1
250 22.45 23.15 21.48 1
252.5 25.05 25.55 24.25 0
255 27.45 28.4 26.7 2
257.5 29.95 30.9 0 0
260 32.3 33.4 35.25 0
262.5 34.95 35.7 0 0
265 37.4 38.05 52.08 0
270 42.45 43.45 45.33 1
275 47.45 48.5 50.35 0
280 52.35 53.45 51.42 0
285 57.35 58.2 0 0
290 62.45 63.4 57.6 0
295 67.45 68.1 0 0
300 72.5 73.15 0 0
305 77.45 78.5 0 0
310 82.15 83.45 0 0
315 87.45 88.2 0 0
320 92.45 93.15 86.77 0
325 97.45 98.1 94.15 0

Expiration: 2025-09-05

Calls

Strike Bid Ask Last Price Open Interest
110 116.6 117.75 0 0
120 106.35 107.8 0 0
125 101.8 102.85 106.65 2
130 96.4 98.45 0 0
135 91.9 93 91.35 4
140 87 88.2 85.13 1
145 82.15 82.95 0 0
150 76.95 77.85 78 10
155 72.15 73.25 49.2 14
160 66.75 67.85 71.7 3
165 61.95 63.6 46.5 2
170 57 57.85 58 4
175 51.65 52.9 53.05 9
180 47.05 47.8 49.38 106
185 42.2 42.9 42.21 46
190 36.75 37.85 39.29 180
195 32.45 32.75 34.07 699
200 27.25 27.85 29.47 367
205 22.4 22.9 23.13 947
207.5 19.9 20.5 20.8 42
210 17.6 18.1 18.25 1561
212.5 15.3 15.85 16.15 60
215 13.15 13.35 13.67 3541
217.5 10.8 11.25 11.2 123
220 8.9 9.1 9.44 4797
222.5 7.05 7.2 7.2 475
225 5.35 5.5 5.47 11359
227.5 3.9 4.05 4 1757
230 2.79 2.85 2.8 14040
232.5 1.87 1.92 1.9 2662
235 1.22 1.24 1.23 10006
237.5 0.76 0.79 0.78 1338
240 0.47 0.49 0.49 6191
242.5 0.29 0.31 0.31 1625
245 0.18 0.19 0.21 4667
247.5 0.12 0.13 0.13 279
250 0.08 0.09 0.09 9722
252.5 0.05 0.07 0.07 869
255 0.05 0.06 0.06 2376
260 0.02 0.03 0.02 1907
265 0.01 0.02 0.01 1491
270 0.01 0.02 0.02 446
275 0 0.01 0.01 352
280 0 0.15 0.03 314
285 0 0.02 0.01 68
290 0 0.01 0.01 288
295 0 0.01 0.01 301
300 0 0.01 0.02 92
305 0 0.01 0.02 12
310 0 0.01 0 0
315 0 0.01 0.02 105
320 0 0.01 0.01 1
325 0 0.01 0.02 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 41
120 0 0.01 0 0
125 0 0.01 0.01 79
130 0 0.01 0.02 2
135 0 0.01 0.01 3
140 0 0.01 0.01 119
145 0 0.22 0.01 14
150 0 0.05 0.01 62
155 0 0.01 0.01 140
160 0.01 0.02 0.02 113
165 0.01 0.02 0.02 827
170 0.01 0.02 0.01 687
175 0.01 0.02 0.03 193
180 0.02 0.03 0.04 838
185 0.03 0.04 0.03 1214
190 0.05 0.06 0.06 1150
195 0.08 0.09 0.09 1400
200 0.12 0.13 0.13 4775
205 0.2 0.21 0.2 3230
207.5 0.28 0.29 0.27 763
210 0.38 0.39 0.37 2571
212.5 0.52 0.54 0.52 1249
215 0.74 0.76 0.74 3080
217.5 1.04 1.07 1.03 914
220 1.47 1.5 1.44 5492
222.5 2.06 2.1 2.05 1564
225 2.87 2.92 2.87 4760
227.5 3.9 4.05 3.9 825
230 5.2 5.35 5.3 2121
232.5 6.8 7 6.54 335
235 8.65 8.85 8.37 795
237.5 10.65 10.95 10.55 58
240 12.9 13.4 12.6 1314
242.5 15 15.85 14.1 43
245 17.25 18.75 16.35 67
247.5 19.9 20.75 18.6 1
250 22.55 23.2 21.25 15
252.5 24.95 25.95 0 0
255 27.45 28.45 23.8 0
260 32.2 33.6 31.55 0
265 37.5 38.25 0 0
270 42.35 43.3 0 0
275 47.05 48.45 46 0
280 52.45 53.35 55.16 0
285 57.35 58.45 0 0
290 62.4 63.35 0 0
295 67.05 68.75 0 0
300 72.25 73.65 69.5 0
305 77.45 78.45 0 0
310 81.95 83.3 0 0
315 86.9 88.45 0 0
320 92.45 93.6 0 0
325 97.45 98.4 0 0

Expiration: 2025-09-12

Calls

Strike Bid Ask Last Price Open Interest
110 116.95 118.15 96.3 3
120 106.9 107.85 0 0
125 101.65 102.85 0 0
130 96.75 97.85 98.9 0
135 91.4 93.7 0 0
140 86.75 87.95 90.3 3
145 81.7 82.95 0 0
150 76.8 78 54.55 1
155 72.25 73.2 0 0
160 66.85 68.55 66.76 1
165 62 63 0 0
170 57 58.5 0 0
175 51.95 53.45 53.25 3
180 46.95 48.15 47.22 66
185 42.55 43.15 43.83 17
190 37.4 38.5 39.29 35
195 32.4 33.2 34.57 194
200 27.9 28.2 28.75 280
205 23.05 23.4 23.61 594
207.5 20.6 21.2 0 0
210 18.35 18.65 18.9 1076
212.5 16 16.5 17.4 0
215 13.95 14.2 14.4 3710
217.5 11.75 12.1 12.25 0
220 10 10.15 10.2 1760
222.5 8.2 8.35 8.35 0
225 6.55 6.7 6.82 4375
227.5 5.15 5.25 5.15 0
230 3.95 4.05 3.95 6205
232.5 2.94 3.05 2.98 0
235 2.13 2.2 2.16 21914
237.5 1.44 1.59 1.54 0
240 1.04 1.09 1.07 26481
242.5 0.72 0.76 0.76 0
245 0.5 0.53 0.52 4180
247.5 0.35 0.38 0.38 0
250 0.26 0.27 0.26 11234
252.5 0.17 0.2 0.21 0
255 0.13 0.14 0.13 2477
260 0.07 0.08 0.09 1477
265 0.04 0.06 0.06 823
270 0.02 0.04 0.04 609
275 0.02 0.03 0.03 158
280 0.01 0.03 0.03 186
285 0 0.05 0.02 274
290 0 0.15 0.02 311
295 0 0.01 0.01 124
300 0 0.01 0.02 586
305 0 0.04 0.01 13
310 0 0.05 0.01 15
315 0 0.01 0.01 21
320 0 0.22 0.02 5
325 0 0.01 0.01 14

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.05 0 0
120 0 0.04 0 0
125 0 0.06 0 0
130 0 0.06 0.02 7
135 0 0.23 0.02 52
140 0 0.23 0.01 23
145 0 0.02 0.01 17
150 0 0.02 0.01 57
155 0.01 0.03 0.02 50
160 0.02 0.04 0.03 221
165 0.02 0.05 0.05 108
170 0.04 0.06 0.07 597
175 0.05 0.07 0.07 91
180 0.09 0.1 0.09 276
185 0.12 0.13 0.13 658
190 0.16 0.17 0.16 561
195 0.22 0.24 0.22 372
200 0.33 0.35 0.32 5991
205 0.5 0.53 0.48 876
207.5 0.63 0.66 0.56 0
210 0.81 0.84 0.79 2470
212.5 1.03 1.09 1 0
215 1.33 1.38 1.34 1645
217.5 1.68 1.87 1.71 0
220 2.3 2.38 2.25 2358
222.5 2.99 3.15 3 0
225 3.9 3.95 3.85 1504
227.5 4.9 5.15 4.8 0
230 6.25 6.35 6.11 2520
232.5 7.75 8.15 7.5 0
235 9.45 9.8 9.13 290
237.5 10.75 12.05 10.48 0
240 13.3 14 13.1 150
242.5 14.95 15.9 13.87 0
245 17.75 18.25 16.5 71
247.5 19.9 20.9 0 0
250 22.3 23.4 24.09 2
252.5 24.6 25.95 23.92 0
255 27.25 28.45 30.5 0
260 32.15 33.35 26.88 0
265 37.45 38.35 37.45 0
270 42.4 43.4 0 0
275 47.5 48.75 0 0
280 52.2 53.3 53.15 0
285 57.45 58.4 0 0
290 62 63.4 0 0
295 66.9 68.1 0 0
300 72.2 73.7 0 0
305 77.45 78.05 0 0
310 82.45 83.35 0 0
315 87.2 88.45 0 0
320 92 93.35 0 0
325 97.2 98.4 0 0

Expiration: 2025-09-19

Calls

Strike Bid Ask Last Price Open Interest
5 221.3 222.5 222.65 126
10 216.95 217.9 217.6 21
15 211.25 212.6 213.35 2
20 206.25 208.25 188.9 0
25 201.65 203.3 205.11 1
30 196.6 198.25 165.6 0
35 191.6 192.8 0 0
40 186.25 188.35 191.45 2
45 182.1 183.05 180.58 1
50 177.05 177.55 177.82 664
55 171.6 173.5 149.95 81
60 166.65 167.75 171.1 113
65 161.65 162.8 160.68 28
70 156.75 158.05 158.07 50
75 152.3 152.65 152.09 207
80 146.75 148.25 147.09 26
85 142.2 142.85 142.02 162
90 136.8 137.9 137.02 164
95 132.2 132.85 132 31
100 127 127.75 127.3 1045
105 121.8 123.65 120.62 33
110 117.1 117.8 118.7 805
115 111.5 113.3 110.61 109
120 107.3 107.8 108.65 1244
125 101.9 102.85 101.33 262
130 96.65 98 97.05 83
135 92.35 93.05 93.81 98
140 87.15 87.9 89.15 1055
145 82.2 82.9 84.32 615
150 77.4 77.95 78.65 3844
155 72.5 73.15 74.66 347
160 67.5 68 69.1 1902
165 62.4 63.05 62.45 2829
170 57.45 58.05 58.35 1244
175 52.6 53.1 53.37 1810
180 47.8 48.15 48.4 1852
185 42.85 43.35 45.09 4865
190 37.85 38.3 38.52 2713
195 33 33.45 33.6 2497
200 28.3 28.55 28.85 8374
205 23.55 23.8 24.9 10429
207.5 21.25 21.55 22.15 121
210 18.95 19.2 19.5 21614
212.5 16.7 17.15 17.25 297
215 14.65 14.9 14.83 23862
217.5 12.65 13 13.05 215
220 10.75 10.95 10.95 27058
222.5 9 9.2 9.3 2603
225 7.45 7.6 7.52 22384
227.5 6 6.1 6.25 1282
230 4.75 4.85 4.8 39225
232.5 3.6 3.75 3.7 1874
235 2.75 2.84 2.81 30325
237.5 2.02 2.12 2.09 1420
240 1.5 1.54 1.52 42468
242.5 1.07 1.11 1.11 1005
245 0.76 0.8 0.79 49891
247.5 0.55 0.58 0.59 2595
250 0.4 0.41 0.4 31854
252.5 0.28 0.3 0.3 307
255 0.21 0.22 0.22 11330
260 0.12 0.13 0.12 9807
265 0.06 0.09 0.08 7396
270 0.04 0.06 0.06 10181
275 0.02 0.04 0.03 7767
280 0.02 0.03 0.02 5359
285 0.02 0.03 0.02 2517
290 0.01 0.12 0.02 5418
295 0.01 0.12 0.02 1750
300 0 0.02 0.01 8274
305 0 0.07 0.01 2017
310 0 0.01 0.01 3771
320 0 0.01 0.02 4259
330 0 0.01 0.01 1740
340 0 0.01 0.01 1461
350 0 0.01 0.01 4475
360 0 0.01 0.01 3337
370 0 0.01 0.01 890
380 0 0.01 0.01 1590
390 0 0.01 0.01 4663

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3324
10 0 0.01 0 16
15 0 0.01 0.01 48
20 0 0.01 0.01 124
25 0 0.01 0.01 28
30 0 0.07 0.01 11
35 0 0.06 0.01 39
40 0 0.06 0.01 124
45 0 0.06 0.01 751
50 0 0.06 0.01 1024
55 0 0.06 0.01 794
60 0 0.12 0.01 2474
65 0 0.03 0.01 287
70 0 0.12 0.01 1008
75 0 0.06 0.03 769
80 0 0.12 0.01 1979
85 0 0.07 0.01 1315
90 0 0.06 0.01 2986
95 0 0.06 0.01 657
100 0 0.08 0.01 1645
105 0 0.12 0.03 2343
110 0 0.11 0.01 2720
115 0 0.05 0.01 938
120 0 0.01 0.01 3689
125 0 0.02 0.01 1313
130 0.01 0.02 0.02 2386
135 0.01 0.08 0.03 3136
140 0.01 0.03 0.02 9098
145 0.02 0.03 0.02 6191
150 0.02 0.04 0.04 4780
155 0.03 0.05 0.04 2768
160 0.05 0.06 0.06 12759
165 0.06 0.08 0.07 26143
170 0.09 0.1 0.09 8932
175 0.12 0.13 0.12 8493
180 0.16 0.17 0.18 23570
185 0.21 0.23 0.22 15501
190 0.29 0.3 0.28 17692
195 0.39 0.41 0.39 26531
200 0.55 0.57 0.55 33044
205 0.79 0.82 0.78 16632
207.5 0.96 1 0.95 4365
210 1.19 1.23 1.21 17235
212.5 1.48 1.54 1.49 624
215 1.86 1.93 1.84 14237
217.5 2.33 2.41 2.34 1977
220 2.93 3 2.93 18186
222.5 3.65 3.75 3.54 895
225 4.5 4.65 4.42 12857
227.5 5.55 5.7 5.47 1368
230 6.8 6.95 6.9 12244
232.5 8.2 8.55 7.53 1119
235 9.85 10.1 9.69 4736
237.5 11.65 12.15 10.5 116
240 13.65 13.85 13.7 2474
242.5 15.45 16.3 14.7 1
245 17.95 18.25 17.66 3853
247.5 20.05 20.6 18.3 1
250 22.65 23.4 22.75 374
252.5 24.6 25.7 24.1 100
255 27.65 28.05 27.55 117
260 32.45 33.2 32.55 47
265 37.6 38.2 37.55 19
270 42.6 43.05 45.25 0
275 47.5 48.1 47.45 2
280 52.25 53.15 49.21 0
285 57.5 58.25 53.6 0
290 62.5 63.05 63.2 0
295 67.45 68.25 0 0
300 72.45 73 0 0
305 77.45 78.25 0 0
310 82.25 83.2 78.6 0
320 92.4 93.5 0 0
330 102.45 103.2 0 0
340 112.5 113.4 0 0
350 122.5 123.2 0 0
360 132.45 133.2 0 0
370 142.45 143.2 143.15 0
380 152.5 153.1 148.8 0
390 162.45 163.5 188.7 0

Expiration: 2025-09-26

Calls

Strike Bid Ask Last Price Open Interest
110 117.45 119.05 117.4 4
120 106.8 109.2 111.1 5
125 101.5 103.85 106.69 4
130 96.6 98.15 101.42 4
135 91.6 93.15 90.51 4
140 86.65 88.85 85.48 13
145 82.45 83.65 80.61 5
150 77.1 78.4 75.71 7
155 71.85 73.65 73.65 1
160 67.8 68.5 65.81 5
165 62.65 63.4 63.77 2
170 56.85 58.95 57.52 5
175 52.85 53.9 53.78 10
180 47 48.95 47.75 11
185 42.05 44.15 44.05 27
190 37.55 39.6 39.1 16
195 32.75 33.95 34.02 141
200 28.5 29 29.52 44
205 23.7 24.3 25.14 37
210 19.5 19.8 19.92 202
215 15.2 15.55 15.7 503
220 11.35 11.65 11.79 1119
225 8.05 8.4 8.25 761
230 5.35 5.55 5.47 2222
235 3.35 3.55 3.42 1675
240 1.98 2.02 2 2136
245 1.08 1.13 1.12 4372
250 0.6 0.64 0.64 2295
255 0.34 0.37 0.37 1017
260 0.2 0.22 0.23 3455
265 0.13 0.15 0.15 892
270 0.07 0.09 0.1 196
275 0.04 0.07 0.07 299
280 0.03 0.05 0.05 107
285 0.02 0.03 0.02 181
290 0.01 0.03 0.02 119
295 0 0.03 0.02 536
300 0 0.09 0.02 85
305 0.01 0.09 0.01 107
310 0 0.24 0 0
315 0 0.1 0.05 13
320 0 0.23 0.03 55
325 0 0.08 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.02 0.01 2
120 0 0.24 0 0
125 0 0.11 0.04 1483
130 0 0.25 0.05 22
135 0.01 0.04 0.02 127
140 0.01 0.24 0.05 54
145 0.02 0.05 0.05 10
150 0.03 0.06 0.05 12
155 0.05 0.12 0.1 11
160 0.06 0.09 0.08 41
165 0.08 0.11 0.12 49
170 0.12 0.14 0.14 89
175 0.16 0.18 0.18 132
180 0.21 0.23 0.22 624
185 0.28 0.31 0.28 155
190 0.38 0.41 0.37 135
195 0.52 0.55 0.54 435
200 0.72 0.76 0.71 1248
205 1.03 1.08 1.02 629
210 1.52 1.59 1.51 868
215 2.28 2.41 2.3 930
220 3.4 3.5 3.37 903
225 5.05 5.2 5.05 654
230 7.35 7.6 7.21 592
235 10.3 10.6 10.3 137
240 13.9 14.4 12.9 153
245 18.1 18.4 16.8 31
250 22.35 23.25 22.5 8
255 27.2 28.05 30.62 0
260 32.5 33.35 35.61 0
265 37.3 38.45 40.25 0
270 42.45 43.45 0 0
275 47.3 48.95 0 0
280 52.45 53.5 0 0
285 56.75 58.6 0 0
290 62.3 63.25 0 0
295 67.2 68.1 0 0
300 72.45 73.15 0 0
305 77.15 78.95 0 0
310 82.3 83.4 0 0
315 87.35 88.4 87.6 0
320 92.15 93.45 88.75 0
325 96.8 98.95 0 0

Expiration: 2025-10-03

Calls

Strike Bid Ask Last Price Open Interest
110 116.55 118.55 0 0
120 106.6 108.7 0 0
125 102 104.1 0 0
130 97.25 99.2 0 0
135 92.15 94 0 0
140 86.9 88.8 0 0
145 82.65 84.15 0 0
150 77.4 78.85 79.24 0
155 72.5 74.05 0 0
160 67.95 68.65 0 0
165 63 64.45 0 0
170 57.9 59.35 0 0
175 53.1 54.3 0 0
180 48.2 49.1 0 0
185 42.8 44 0 0
190 38 39.35 39.98 2
195 33.7 34.35 32.12 1
200 27.35 29.55 29.4 5
205 24.2 24.9 24.35 1
210 20 20.8 20.74 2
215 15.85 16.25 16.67 6
220 11.8 12.4 12.4 12
225 8.9 9.1 9 81
230 6.1 6.3 6.34 162
235 4 4.1 4 134
240 2.25 2.74 2.5 342
245 1.25 1.53 1.53 290
250 0.81 0.91 0.92 48
255 0.3 0.56 0.55 47
260 0.28 0.38 0.37 5
265 0.17 0.26 0.23 23
270 0.1 0.18 0.18 24
275 0.05 0.14 0 0
280 0.02 0.11 0.07 10
285 0.01 0.05 0 0
290 0.01 0.08 0.08 750
295 0.01 0.07 0.01 0
300 0 0.06 0.02 0
305 0 0.06 0 0
310 0 0.25 0 0
315 0 0.25 0 0
320 0 0.25 0 0
325 0 0.05 0.03 4

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.26 0 0
120 0 0.06 0 0
125 0 0.07 0 0
130 0 0.27 0 0
135 0 0.28 0 0
140 0 0.29 0 0
145 0.01 0.1 0 0
150 0.03 0.11 0.06 0
155 0.04 0.13 0 0
160 0.06 0.15 0.12 16
165 0.09 0.18 0.15 7
170 0 0.21 0.18 16
175 0.18 0.26 0.2 5
180 0.25 0.3 0.25 34
185 0.33 0.43 0.36 0
190 0.46 0.63 0.48 19
195 0.63 0.91 0.63 15
200 0.82 0.99 0.83 27
205 1.28 1.51 1.34 26
210 1.84 2.05 1.9 138
215 2.67 2.98 2.63 38
220 3.85 4.35 3.8 89
225 5.55 5.8 5.55 558
230 7.8 8.3 7.9 27
235 10.7 10.95 9.74 12
240 14.15 14.45 16.4 0
245 18.05 18.6 0 0
250 22.6 23.35 0 0
255 27.45 29 26.41 0
260 31.45 33.2 0 0
265 36.85 38.65 0 0
270 42.45 43.65 0 0
275 46.8 48.8 0 0
280 52.5 53 51.75 0
285 57.45 59.15 0 0
290 62.45 63.35 0 0
295 67.45 68.4 0 0
300 71.95 73.3 0 0
305 76.9 79.65 0 0
310 81.75 83.65 0 0
315 87.25 88.4 0 0
320 92.35 93.4 0 0
325 96.65 98.2 0 0

Expiration: 2025-10-17

Calls

Strike Bid Ask Last Price Open Interest
90 137.2 138.95 124.55 9
95 132.15 133.3 0 0
100 127.75 128.2 129.35 20
105 122.75 123.35 110.26 14
110 117.65 118.3 117.2 118
115 112.85 113.4 112.7 99
120 107.85 108.45 91.56 67
125 102.3 103.5 86.25 18
130 97.45 98.5 74.63 159
135 92.6 93.55 98.09 73
140 87.5 88.6 89.39 84
145 82.55 83.6 77.08 137
150 78.2 78.6 79.3 676
155 72.8 73.65 74 241
160 68.35 68.8 72.95 345
165 63.4 63.85 64.6 232
170 58.15 59.35 59.15 711
175 53.65 54 54.38 1021
180 48.6 49.1 49.5 1375
185 43.9 44.25 45.8 585
190 39.1 39.4 40.25 1376
195 34.35 34.7 36 1843
200 29.8 30.05 30.34 3262
205 25.35 25.6 27.27 11144
210 21.05 21.3 21.56 7698
215 17.1 17.25 17.48 7019
220 13.35 13.55 13.87 14338
225 10.1 10.3 10.3 16565
230 7.4 7.5 7.45 24319
235 5.1 5.2 5.16 19422
240 3.4 3.45 3.42 27917
245 2.15 2.24 2.2 17505
250 1.38 1.41 1.39 20263
255 0.87 0.9 0.89 7618
260 0.57 0.58 0.58 13256
265 0.37 0.39 0.38 4000
270 0.25 0.27 0.26 3474
275 0.17 0.19 0.21 3413
280 0.11 0.13 0.14 4102
285 0.08 0.09 0.09 1385
290 0.05 0.07 0.07 2384
295 0.03 0.05 0.04 3597
300 0.03 0.1 0.04 9225
305 0.02 0.03 0.03 146
310 0.01 0.03 0.03 1410
315 0.01 0.02 0.03 487
320 0 0.12 0.02 993
325 0 0.02 0.03 117
330 0 0.01 0.01 457
335 0 0.01 0.01 42
340 0 0.01 0.01 116
345 0 0.01 0.01 283
350 0 0.01 0.01 450
355 0 0.01 0.01 200
360 0 0.01 0.01 1497
370 0 0.01 0.01 2827

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.12 0.02 943
95 0 0.03 0.01 1027
100 0.01 0.02 0.02 813
105 0.02 0.03 0.02 317
110 0.01 0.04 0.03 579
115 0.02 0.04 0.03 952
120 0.03 0.05 0.05 5746
125 0.04 0.06 0.05 535
130 0.05 0.07 0.07 870
135 0.07 0.08 0.06 1179
140 0.08 0.1 0.09 1517
145 0.1 0.12 0.1 3131
150 0.12 0.13 0.12 12368
155 0.15 0.16 0.15 2660
160 0.18 0.2 0.19 10114
165 0.22 0.23 0.23 3891
170 0.27 0.29 0.28 6650
175 0.34 0.36 0.33 4241
180 0.43 0.45 0.45 7329
185 0.56 0.59 0.57 7787
190 0.74 0.77 0.75 15476
195 0.99 1.03 1 8054
200 1.34 1.36 1.32 27203
205 1.85 1.9 1.86 13030
210 2.51 2.58 2.5 10502
215 3.45 3.6 3.5 6370
220 4.75 4.9 4.8 15443
225 6.5 6.65 6.55 5347
230 8.7 8.85 8.7 7848
235 11.5 11.7 11.5 2820
240 14.8 15.15 13.88 1451
245 18.65 19.15 18.67 528
250 23.05 23.4 23 628
255 27.45 28.3 26.85 22
260 32.3 33.35 31.18 1
265 37.45 38 33 0
270 42.5 43.05 36.8 0
275 47.5 48.35 43.6 0
280 52.45 53 46.84 0
285 57.45 58.35 72.13 0
290 62.4 63.3 56.9 0
295 67.45 68.1 0 0
300 72.45 73.15 71.75 0
305 77 78 73.81 0
310 82.45 83 0 0
315 87.4 88.35 0 0
320 92.3 93.3 88.7 0
325 97.35 98.35 0 0
330 102.2 103.3 98.75 0
335 107.3 108.55 0 0
340 112.5 113.3 0 0
345 117.35 118.35 0 0
350 122.3 123.3 0 0
355 127 128.2 0 0
360 132.3 133.3 0 0
370 142.35 143.3 159.95 0

Expiration: 2025-11-21

Calls

Strike Bid Ask Last Price Open Interest
100 127.7 128.8 128.57 8
105 122.6 124 122.55 0
110 117.65 118.95 100.22 1
115 113.05 113.75 119.07 10
120 107.8 108.85 85.11 3
125 102.7 103.95 87.32 37
130 97.95 98.95 100.17 71
135 93.35 94.7 70.27 8
140 88.25 89.15 89.66 87
145 83.2 84.15 84.76 155
150 78.5 79.15 80 624
155 73 74.4 77.75 116
160 69.05 69.5 66.42 84
165 64.15 64.75 65.7 570
170 59.35 59.95 63.85 66
175 54.4 55 54.56 334
180 49.9 50.3 51 163
185 45.15 45.55 45.91 365
190 40.5 40.95 41.07 479
195 36.1 36.45 37.14 517
200 31.8 32.05 32.35 1581
205 27.6 27.85 28 1451
210 23.65 23.9 24.1 2087
215 19.9 20.15 20 3292
220 16.45 16.65 16.88 7441
225 13.3 13.5 13.55 6174
230 10.5 10.7 10.63 7735
235 8.15 8.25 8.2 14569
240 6.1 6.25 6.3 10288
245 4.5 4.6 4.56 32962
250 3.25 3.35 3.3 14252
255 2.31 2.41 2.36 8647
260 1.65 1.7 1.71 8598
265 1.17 1.21 1.21 40333
270 0.83 0.86 0.87 2076
275 0.59 0.62 0.66 1104
280 0.43 0.45 0.48 14859
285 0.31 0.33 0.34 792
290 0.22 0.24 0.24 1062
295 0.16 0.18 0.18 365
300 0.12 0.13 0.13 1868
305 0.08 0.1 0.08 251
310 0.06 0.11 0.13 52
315 0.04 0.1 0.05 235
320 0.03 0.07 0.02 26
325 0.02 0.06 0.06 112
330 0.02 0.07 0.05 182
335 0 0.06 0.04 198
340 0.01 0.05 0.03 530
345 0.01 0.04 0.02 702
350 0.01 0.12 0.04 3272

Puts

Strike Bid Ask Last Price Open Interest
100 0.02 0.06 0.05 514
105 0.03 0.07 0.05 65
110 0.05 0.09 0.07 373
115 0.06 0.09 0.1 36
120 0.08 0.1 0.1 795
125 0.11 0.12 0.12 303
130 0.13 0.15 0.14 713
135 0.16 0.18 0.18 317
140 0.19 0.21 0.21 1080
145 0.23 0.25 0.26 725
150 0.28 0.3 0.29 3345
155 0.34 0.36 0.34 1070
160 0.42 0.44 0.42 1439
165 0.52 0.54 0.5 4426
170 0.64 0.67 0.65 5932
175 0.81 0.83 0.81 3966
180 1.02 1.05 1.02 14243
185 1.3 1.34 1.28 10019
190 1.66 1.7 1.64 8404
195 2.14 2.18 2.08 8783
200 2.73 2.78 2.71 5642
205 3.5 3.6 3.5 2826
210 4.45 4.55 4.4 3418
215 5.7 5.75 5.65 4582
220 7.15 7.35 7.1 5495
225 9 9.1 8.9 1878
230 11.15 11.3 11.15 9931
235 13.75 13.9 13.6 625
240 16.6 17.2 15.7 549
245 19.95 20.45 19.02 225
250 23.75 24.35 23.8 350
255 28.3 28.65 28.1 176
260 32.8 33.35 32.63 490
265 36.95 38.45 33.03 1
270 42 43.25 37.18 0
275 47.2 48.25 0 0
280 52.3 53.35 46.98 0
285 57.1 58.25 0 0
290 62.15 63.2 74.82 0
295 67.2 68.45 0 0
300 72.35 73.15 0 0
305 77.45 78.45 92.7 0
310 82.15 83.3 0 0
315 87.2 88.25 88.2 0
320 92.25 93.35 0 0
325 97.2 98.4 109.82 0
330 102 103.2 0 0
335 107.05 108.2 0 0
340 112.05 113.35 0 0
345 117.1 118.25 0 0
350 122.05 123.2 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 221.55 223 222.58 3
10 216.55 218.55 0 0
15 211.9 213.35 212.77 8
20 206.75 208.35 205.04 96
25 201.6 203.7 0 1
30 196.7 198.7 169.75 5
35 191.7 193.8 0 2
40 186.8 188.8 162.25 2
45 181.8 183.95 156.95 1
50 177.15 178.4 177.96 222
55 172.35 173.8 168.6 109
60 167.35 168.55 169.65 195
65 162.25 163.7 132.9 256
70 157.6 158.6 163.17 827
75 152.5 153.85 158.22 215
80 147.55 148.85 148.09 212
85 143 143.8 139.47 387
90 137.6 139 138.43 279
95 132.9 133.85 133.33 185
100 128.3 128.95 130.47 2343
105 123.3 124.45 108.3 143
110 118.25 119.15 117.89 689
115 113.15 114.2 117.49 231
120 108.4 109.45 108.3 1097
125 103.45 104.6 107.55 559
130 98.45 99.35 98.86 2442
135 94.05 94.4 95.7 783
140 88.85 89.55 89.66 1586
145 84.3 84.75 84.78 816
150 79.3 79.8 79.92 2087
155 74.15 75 75.1 935
160 69.4 70.1 70.25 1282
165 64.75 65.35 69.87 2500
170 59.95 60.6 61.7 4130
175 55.4 55.85 56.12 1771
180 50.8 51.2 51 25778
185 46.3 46.6 47.03 2288
190 41.8 42.1 42.25 2997
195 37.4 37.7 38.19 2735
200 33.2 33.5 33.6 7652
205 29.2 29.4 29.65 4335
210 25.25 25.5 25.7 6897
215 21.65 21.8 21.65 8473
220 18.25 18.4 18.7 13219
225 15.05 15.3 15.23 7863
230 12.3 12.45 12.61 10197
235 9.8 10 10.1 14087
240 7.7 7.85 7.85 19048
245 5.95 6.05 6.1 5346
250 4.45 4.55 4.55 32972
255 3.3 3.45 3.45 6075
260 2.47 2.53 2.52 16280
265 1.82 1.87 1.89 6927
270 1.34 1.38 1.37 15328
275 0.99 1.02 1.02 4821
280 0.74 0.76 0.75 5199
285 0.55 0.57 0.57 927
290 0.41 0.43 0.46 5439
295 0.31 0.33 0.35 880
300 0.23 0.25 0.24 37190
310 0.13 0.14 0.15 5184
320 0.06 0.08 0.08 5755
330 0.04 0.05 0.04 5384
340 0.02 0.12 0.03 1039
350 0 0.03 0.02 3073
360 0 0.02 0.02 2559
370 0 0.02 0.01 1892
380 0 0.02 0.01 638
390 0 0.02 0.01 615
400 0 0.01 0.01 12319

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 4878
10 0 0.01 0.01 89
15 0 0.08 0.01 3
20 0 0.08 0.01 53
25 0 0.08 0.02 6
30 0 0.08 0.02 153
35 0 0.05 0.01 10
40 0 0.08 0.01 3050
45 0 0.08 0.02 309
50 0 0.01 0.01 6897
55 0 0.03 0.01 677
60 0 0.12 0.05 733
65 0 0.12 0.05 2197
70 0 0.03 0.03 1289
75 0.02 0.03 0.02 3638
80 0.01 0.04 0.01 2422
85 0.02 0.04 0.02 1880
90 0.03 0.05 0.12 1835
95 0.04 0.06 0.04 1676
100 0.05 0.07 0.06 3720
105 0.06 0.09 0.08 924
110 0.08 0.09 0.1 2274
115 0.1 0.11 0.11 922
120 0.12 0.14 0.15 4519
125 0.15 0.16 0.2 2657
130 0.18 0.19 0.22 3677
135 0.22 0.23 0.25 877
140 0.26 0.28 0.27 3331
145 0.32 0.34 0.33 3414
150 0.39 0.41 0.39 4498
155 0.48 0.5 0.48 3740
160 0.59 0.6 0.57 6981
165 0.72 0.74 0.73 12857
170 0.9 0.92 0.87 16683
175 1.13 1.15 1.06 13184
180 1.41 1.44 1.35 11395
185 1.77 1.8 1.76 7005
190 2.22 2.26 2.16 14095
195 2.78 2.83 2.69 21467
200 3.45 3.6 3.5 19306
205 4.3 4.45 4.3 6094
210 5.4 5.5 5.3 5801
215 6.65 6.8 6.54 8035
220 8.25 8.35 8.15 8496
225 10.1 10.3 10.12 5194
230 12.3 12.45 12.25 2626
235 14.8 15.05 14.75 2559
240 17.75 17.9 17.6 3695
245 20.8 21.45 20.3 659
250 24.65 24.95 23.85 3259
255 28.55 29.4 29.5 180
260 33.05 33.5 33.6 564
265 37.6 38.15 39.15 53
270 42 43.3 43.31 7
275 46.95 48.25 60.9 0
280 52.35 53.3 53.15 0
285 57.4 58.35 0 0
290 62.15 63.3 62.37 1
295 67.15 68.15 69.97 0
300 72.1 73.25 91.5 0
310 82.1 83.15 0 0
320 92.2 93.15 0 0
330 102.15 103.15 0 0
340 112.3 113.15 0 0
350 122.3 123.3 0 0
360 132.3 133.15 0 0
370 142.2 143.15 0 0
380 152.2 153.2 0 0
390 162.2 163.25 0 0
400 172.2 173.15 199.37 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 221.25 223.75 220.69 6
10 216.35 218.7 219 1
15 211.3 213.85 194.91 18
20 206.5 208.85 203.84 12
25 201.55 204 172.95 14
30 197 198.65 184.55 137
35 191.7 194.2 185.1 43
40 186.85 189.2 156.75 29
45 181.9 184.4 182.16 93
50 177.35 178.7 175.94 1392
55 172.05 174.55 171.3 312
60 167.55 168.85 171.17 379
65 162.2 164.75 165 82
70 157.5 159.25 160.3 192
75 152.5 154.8 158.76 107
80 147.9 149.2 150.2 670
85 142.6 145.1 0 236
90 137.95 139.7 145.7 261
95 133.55 134.25 139.8 172
100 128.7 129.35 130.05 2156
105 123.65 124.55 125.2 191
110 118.95 119.8 117.87 359
115 113.75 115 118.02 306
120 108.9 110.05 109.06 826
125 104.05 104.85 109.85 792
130 98.95 99.9 100 726
135 94.2 95.1 94 387
140 89.8 90.25 94.5 1403
145 83.9 85.5 90.55 318
150 79.75 80.65 80.65 53845
155 75.25 75.85 80.7 2240
160 70.3 71 71.93 10506
165 65.4 66.25 69.14 6022
170 61.05 61.5 61.9 2283
175 56.5 56.85 56.8 11065
180 51.85 52.3 53.4 35050
185 47.45 47.8 45.59 6887
190 43.05 43.35 43.03 5329
195 38.75 39.05 39.44 7171
200 34.55 35 34.87 20964
205 30.6 30.9 31.7 5314
210 26.8 27.05 27.15 16877
215 23.2 23.45 23.45 12532
220 19.85 20.1 20 15084
225 16.75 16.95 16.9 25027
230 13.9 14.1 14.15 23759
235 11.45 11.55 11.55 28387
240 9.2 9.35 9.3 28700
245 7.3 7.45 7.5 14864
250 5.75 5.8 5.77 49235
255 4.4 4.5 4.5 22438
260 3.35 3.45 3.47 57230
265 2.55 2.64 2.66 30044
270 1.97 2.01 2.03 75416
275 1.5 1.54 1.55 8097
280 1.16 1.18 1.21 29783
285 0.88 0.91 0.94 10391
290 0.68 0.71 0.76 5196
295 0.53 0.56 0.6 1968
300 0.42 0.44 0.44 46641
305 0.33 0.35 0.36 259
310 0.25 0.27 0.26 38576
315 0.2 0.22 0.2 606
320 0.15 0.17 0.15 13463
330 0.08 0.1 0.11 5640
340 0.05 0.1 0.06 5311
350 0.04 0.05 0.05 7144
360 0.02 0.03 0.03 1116
370 0.02 0.03 0.02 1374
380 0.01 0.03 0.02 5534
390 0.01 0.02 0.02 11601

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 13662
10 0 0.02 0.01 2191
15 0 0.05 0.02 127
20 0 0.05 0.01 520
25 0 0.22 0.01 8
30 0 0.06 0.01 2367
35 0 0.05 0.01 152
40 0 0.06 0.01 1012
45 0 0.08 0.01 2382
50 0 0.06 0.02 4893
55 0 0.08 0.02 865
60 0 0.12 0.02 1819
65 0.01 0.03 0.02 5734
70 0.01 0.03 0.03 2810
75 0.01 0.04 0.01 3906
80 0.02 0.04 0.02 2492
85 0.03 0.05 0.03 1908
90 0.04 0.06 0.04 1933
95 0.05 0.07 0.06 6025
100 0.05 0.09 0.07 6438
105 0.07 0.09 0.09 4850
110 0.1 0.11 0.11 3177
115 0.12 0.14 0.16 1159
120 0.15 0.17 0.15 3545
125 0.18 0.2 0.25 3181
130 0.22 0.24 0.24 9535
135 0.27 0.29 0.32 3594
140 0.33 0.34 0.33 4489
145 0.4 0.42 0.37 4111
150 0.49 0.51 0.49 62281
155 0.6 0.62 0.64 6917
160 0.73 0.76 0.69 16141
165 0.91 0.94 0.91 14001
170 1.13 1.17 1.11 26529
175 1.41 1.45 1.41 20670
180 1.76 1.8 1.75 57118
185 2.18 2.24 2.19 17936
190 2.71 2.76 2.69 20025
195 3.3 3.45 3.33 19133
200 4.1 4.25 4.1 42058
205 5.05 5.2 5 14130
210 6.2 6.3 6.05 37205
215 7.55 7.75 7.5 13267
220 9.15 9.3 9.05 17215
225 11.05 11.2 10.93 13978
230 13.2 13.4 13.2 14191
235 15.65 16.1 15.6 4513
240 18.55 18.9 18.55 5374
245 21.75 22.3 20.75 1869
250 25 25.85 24.24 3540
255 28.45 29.4 29.59 626
260 33.15 34 32.69 677
265 37.45 38.8 36.9 284
270 42.05 43.2 38.55 17
275 46.75 48.45 48.8 1
280 52.25 53.2 49.87 3
285 57.5 58.15 58.1 0
290 62.35 63.15 62.38 1
295 67 68.35 70.03 0
300 72 73.7 101.45 0
305 77 78.15 0 0
310 81.85 83.15 85 1
315 87.05 88.55 90.02 0
320 92.2 93.5 0 0
330 102.45 103.15 0 0
340 112.05 113.45 0 0
350 122.4 123.8 0 0
360 132.2 133.15 0 0
370 142.2 143.3 0 0
380 152.15 153.45 0 0
390 162.4 163.05 162.05 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 127.95 129.8 112 13
105 123.5 126.1 111.38 1
110 118.25 120.1 119.82 2
115 113.7 115.05 0 0
120 109.5 110.15 111.75 76
125 103.7 106.1 111.35 7
130 99 100.45 101.66 65
135 94.9 96.15 100.19 3
140 89.25 91.05 91.59 62
145 84.8 86.1 62.68 4
150 79.75 81.35 80.5 30
155 75.9 76.65 76.7 15
160 70.45 71.9 72.2 38
165 66.5 67.3 64.9 28
170 62.05 62.65 65 64
175 57.45 58.05 55.8 85
180 53 53.65 52.32 119
185 48.8 49.1 47.03 83
190 44.55 44.85 45.1 109
195 40.4 40.7 41.77 343
200 36.35 36.7 37.55 800
205 32.6 32.85 33.05 395
210 28.95 29.2 30.22 904
215 25.45 25.7 26.5 728
220 22.1 22.45 22.72 2247
225 19.15 19.4 19.55 2508
230 16.3 16.6 16.8 5681
235 13.75 14.05 14.1 1435
240 11.6 11.75 11.8 2754
245 9.45 9.75 9.75 2029
250 7.8 7.95 7.9 1751
255 6.3 6.45 6.4 1496
260 5.05 5.2 5.42 4357
265 4.05 4.15 3.95 1528
270 3.2 3.3 3.29 4271
275 2.53 2.61 2.59 6932
280 2.01 2.08 2.06 1736
285 1.61 1.67 1.74 281
290 1.29 1.33 1.32 337
295 1.03 1.07 1.11 842
300 0.83 0.87 0.85 1267
310 0.55 0.58 0.58 224
320 0.36 0.4 0.41 4688
330 0.23 0.28 0.27 48
340 0.16 0.21 0.31 29
350 0.08 0.14 0.2 17
360 0.04 0.11 0.15 57
370 0.05 0.07 0.05 242
380 0.02 0.05 0.05 133
390 0.02 0.04 0.05 720
400 0.02 0.03 0.03 614

Puts

Strike Bid Ask Last Price Open Interest
100 0.11 0.13 0.13 326
105 0.11 0.17 0.22 18
110 0.16 0.19 0.19 55
115 0.18 0.25 0.22 39
120 0.24 0.27 0.27 90
125 0.3 0.32 0.31 370
130 0.36 0.39 0.42 435
135 0.41 0.48 0.44 64
140 0.53 0.55 0.58 433
145 0.64 0.67 0.82 662
150 0.77 0.81 0.78 527
155 0.94 0.97 0.92 401
160 1.14 1.18 1.11 2643
165 1.38 1.44 1.45 523
170 1.69 1.74 1.62 1685
175 2.06 2.12 2 1550
180 2.5 2.56 2.5 5617
185 3.05 3.1 3.05 1961
190 3.7 3.75 3.52 1430
195 4.45 4.55 4.27 1521
200 5.35 5.45 5.35 3433
205 6.45 6.55 6.35 3416
210 7.7 7.8 7.52 2151
215 9.15 9.4 8.65 649
220 10.8 11.05 10.56 20855
225 12.75 12.9 12.6 643
230 14.95 15.1 14.8 3956
235 17.25 17.7 16.95 222
240 19.95 20.5 20.05 90
245 23.15 24.6 22.85 118
250 26.1 27.6 23.15 194
255 30.1 30.5 29 18
260 34 34.55 35.5 9
265 38.25 39.8 36.55 50
270 42.75 43.4 41.5 187
275 47.5 49 42.6 0
280 51.65 53.2 0 0
285 56.3 58.95 0 0
290 61.5 63.75 0 0
295 66.65 68.25 0 0
300 71.7 73.15 0 0
310 81.8 83.5 0 0
320 91.8 93.9 0 0
330 101.65 103.55 0 0
340 111.45 113.65 0 0
350 121.5 123.95 0 0
360 131.95 133.95 0 0
370 141.75 143.55 0 0
380 151.65 153.5 0 0
390 161.55 163.3 0 0
400 171.9 173.3 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 138.1 140.05 143.37 131
95 133 135.5 118.29 8
100 128.8 130.85 133.75 44
105 124.15 125.45 126 32
110 118.8 120.35 106.88 26
115 113.9 116 116.06 189
120 108.95 110.55 114.14 119
125 104.35 106 89.25 130
130 100.25 100.9 101.67 237
135 94.85 96.15 88.11 108
140 90.5 91.95 91.72 191
145 85.95 87.05 87.4 190
150 81.4 81.9 82.8 497
155 76.35 77.2 83.74 217
160 72 72.45 69.69 388
165 67.5 67.85 66.98 242
170 62.9 63.35 61.44 808
175 58.45 58.85 59.15 451
180 54.1 54.4 54.98 726
185 49.85 50.15 50.65 469
190 45.65 45.95 46.79 735
195 41.6 41.85 42.37 1843
200 37.7 37.95 38.07 5350
210 30.35 30.55 30.76 4993
220 23.7 23.9 24.4 5881
230 17.85 18.1 18 7888
240 13 13.2 13.15 8828
250 9.05 9.25 9.25 13022
260 6.1 6.3 6.3 8006
270 4.05 4.2 4.29 6663
280 2.68 2.73 2.97 12330
290 1.77 1.81 1.92 1546
300 1.19 1.22 1.25 6422
310 0.81 0.84 0.86 1103
320 0.57 0.59 0.62 1528
330 0.4 0.42 0.42 900
340 0.28 0.31 0.3 261
350 0.2 0.22 0.24 1605
360 0.15 0.16 0.18 690
370 0.11 0.12 0.11 3107

Puts

Strike Bid Ask Last Price Open Interest
90 0.1 0.11 0.1 653
95 0.11 0.13 0.18 146
100 0.14 0.16 0.18 461
105 0.17 0.19 0.2 164
110 0.21 0.23 0.28 595
115 0.26 0.28 0.28 515
120 0.31 0.33 0.33 553
125 0.38 0.4 0.38 972
130 0.45 0.47 0.46 332
135 0.55 0.57 0.55 444
140 0.66 0.68 0.77 1803
145 0.8 0.82 0.83 924
150 0.96 0.99 0.93 1804
155 1.16 1.2 1.19 3018
160 1.41 1.44 1.72 5242
165 1.7 1.74 1.65 4336
170 2.05 2.1 1.95 9344
175 2.46 2.51 2.37 6640
180 2.97 3.05 2.92 7148
185 3.55 3.65 3.52 2850
190 4.25 4.35 4.2 9640
195 5.1 5.2 5 7173
200 6.05 6.2 5.95 6870
210 8.5 8.6 8.26 4967
220 11.7 11.95 11.65 4459
230 15.8 16 15.34 2272
240 20.9 21.15 20.45 1875
250 27.15 27.5 26.62 704
260 34.45 34.95 31.9 109
270 42.4 43.45 39.94 76
280 52.3 53.2 49.15 1
290 61.8 63.4 0 0
300 71.85 73.35 73.3 0
310 82.3 83.35 95.5 0
320 92.05 93.15 0 0
330 102.05 103.15 0 0
340 112.15 113.25 0 0
350 122.05 123.45 0 0
360 132.15 133.25 0 0
370 142.15 143.5 0 0

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 110.15 111.8 0 0
125 105.25 106.85 0 0
130 99.35 101.75 0 0
135 95 96.8 0 0
140 90.4 92.1 0 0
145 86.1 87.4 0 0
150 81.25 83.45 87.88 1
155 76 78.95 0 0
160 71.75 73.6 0 0
165 68 69.05 0 0
170 63.45 64.6 0 0
175 59.25 60.1 63.05 1
180 54.8 55.5 58.34 1
185 50.7 51.25 51.7 2
190 46.45 47 48.02 11
195 42.45 43 41.43 6
200 38.6 39.1 37.4 5
205 35.1 35.7 34.47 25
210 30.7 31.8 32.47 55
215 27.95 28.4 28.5 14
220 24.75 25.2 25.9 4
225 21.75 22.2 22.97 61
230 19.2 19.4 19.45 153
235 16.65 16.85 17.3 75
240 14.3 14.5 14.55 199
245 12.15 12.4 12.3 61
250 10.3 10.5 10.5 127
255 8.2 8.85 9 37
260 7.2 7.35 7.3 47
265 5.95 6.15 6.12 18
270 4.9 5.05 4.6 115
275 4.05 4.2 4.2 5
280 3.3 3.45 3.55 22
285 2.72 3.1 2.67 11
290 2.23 2.33 2.31 13
295 1.83 1.93 1.9 11
300 1.51 1.6 1.55 47
305 1.25 1.33 1.26 7
310 1.04 1.11 1.13 9
315 0.87 0.93 0.93 24
320 0.73 0.8 1.03 14
325 0.61 0.68 0.65 24
330 0.52 0.59 0.56 6
340 0.38 0.44 0.43 8

Puts

Strike Bid Ask Last Price Open Interest
120 0.35 0.41 0.4 12
125 0.43 0.49 0.45 22
130 0.54 0.58 0.57 313
135 0.64 0.69 0.65 33
140 0.56 1.01 0.78 11
145 0.83 1.12 1.05 9
150 0.9 1.38 1.13 17
155 1.32 1.53 1.35 11
160 1.59 1.85 1.57 13
165 1.83 2.13 1.99 22
170 2.3 2.39 2.27 12
175 2.76 2.85 2.81 22
180 3.3 3.4 3.27 6
185 3.9 4.05 3.84 11
190 4.65 4.8 4.65 456
195 5.55 5.7 5.33 203
200 6.55 6.7 6.3 8
205 7.75 7.9 7.75 242
210 9.1 9.25 8.48 275
215 10.6 10.8 11.17 120
220 12.35 12.55 12.4 84
225 14.3 14.55 14.71 16
230 16.5 16.75 16.04 12
235 18.9 20.35 18.5 6
240 21.6 21.95 19.96 3
245 24.5 24.9 25.28 1
250 27.6 28.4 26.98 2
255 31.1 32 32.3 1
260 33.7 35.65 0 0
265 38.9 39.75 0 0
270 43.2 43.8 0 0
275 47.75 48.6 0 0
280 52.15 54.65 0 0
285 57.35 59.7 0 0
290 61.8 64.5 0 0
295 67.05 69.75 0 0
300 72.15 74.75 0 0
305 77.35 79.5 0 0
310 82.3 84.25 0 0
315 87.05 89.45 0 0
320 90.9 93.4 0 0
325 96.45 98.25 0 0
330 102.35 104.25 0 0
340 112.3 113.9 0 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 220.65 224.35 0 0
10 215.8 219.25 0 0
15 210.8 214.5 0 0
20 206 209.45 0 0
25 201.1 204.75 0 0
30 196.3 199.75 179.9 1
35 191.4 195.05 0 0
40 186.6 190.05 0 0
45 181.7 185.35 0 0
50 176.95 180.35 0 0
60 167.25 170.7 146.61 20
70 157.6 161 0 0
80 148.15 151.25 0 0
85 143.3 146.4 0 0
90 138.25 141.4 124.73 28
95 134.3 136.15 139 2
100 129.65 130.9 135.5 3
105 124.95 125.85 0 0
110 119.75 121.55 0 0
115 114.7 117.1 0 0
120 109.8 111.75 112 27
125 104.6 107.7 92.9 41
130 100.85 102.7 101.9 1
135 96.15 97.75 97.7 2
140 91.3 93.35 86 0
145 86.95 88.05 86.05 12
150 81.85 83.45 83.97 5
155 77.9 78.75 63.21 18
160 73.1 74.15 76.56 16
165 68.9 69.7 69.36 24
170 64.45 65.25 63.2 7
175 60.2 60.65 58.54 38
180 56.05 56.4 57.15 62
185 51.6 52.4 50.26 49
190 47.6 48.15 49.32 22
195 43.8 44.25 45.49 159
200 40.05 40.45 41.29 280
210 33 33.3 33.85 747
220 26.55 26.8 27.85 669
230 20.7 21.05 21.12 676
240 15.75 16.1 16.2 1091
250 11.85 12 12.62 1020
260 8.45 8.7 8.65 1297
270 6.1 6.2 6.18 941
280 4.25 4.4 4.7 481
290 3 3.1 3.09 532
300 2.12 2.17 2.33 445
310 1.51 1.55 1.53 249
320 1.08 1.13 1.14 43
330 0.79 0.84 0.83 140
340 0.57 0.66 0.94 14
350 0.41 0.51 0.55 59
360 0.31 0.38 0.35 50
370 0.23 0.32 0.36 33
380 0.18 0.24 0.23 113
390 0.12 0.19 0.23 14
400 0.12 0.15 0.15 758

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 3062
10 0 0.03 0.01 1042
15 0 0.03 0 0
20 0 0.03 0 0
25 0 0.03 0 0
30 0 0.03 0 0
35 0 0.03 0 0
40 0 0.03 0 0
45 0 0.04 0.04 100
50 0.02 0.05 0.02 4
60 0.03 0.07 0.03 110
70 0.03 0.1 0.2 16
80 0.07 0.15 0.12 5
85 0.12 0.16 0.35 2
90 0.15 0.19 0.32 6
95 0.18 0.22 0.33 15
100 0.22 0.26 0.26 64
105 0.25 0.3 0.3 35
110 0.33 0.36 0.35 38
115 0.4 0.42 0.4 29
120 0.48 0.5 0.47 19
125 0.57 0.61 0.56 20
130 0.68 0.7 0.81 668
135 0.82 0.89 0.99 58
140 0.91 1.05 0.98 65
145 1.15 1.2 1.3 197
150 1.38 1.43 1.33 340
155 1.65 1.7 1.7 335
160 1.97 2.02 2.02 310
165 2.35 2.39 2.4 383
170 2.79 2.84 2.75 624
175 3.3 3.4 3.85 484
180 3.9 4.05 4.25 569
185 4.6 4.75 4.42 155
190 5.45 5.55 5.45 1288
195 6.4 6.5 6.4 309
200 7.45 7.6 7.45 614
210 10.1 10.25 9.88 1747
220 13.45 13.8 12.85 400
230 17.6 17.9 17.5 131
240 22.45 23.1 21.9 45
250 27.25 30.2 26.6 57
260 35.5 36.35 32.53 30
270 43.65 44.5 51.5 60
280 52.65 53.45 46.9 90
290 61.1 64.15 57.75 0
300 71.25 74.3 0 0
310 81.55 83.55 0 0
320 91.35 93.9 0 0
330 101.35 103.7 0 0
340 111.1 113.4 0 0
350 122.25 123.75 0 0
360 131.1 133.6 0 0
370 141.4 144.55 0 0
380 151.5 154.3 0 0
390 161.55 164.25 0 0
400 171.75 174.3 198.85 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 221.2 223.85 222.55 3
10 216.15 218.95 0 0
15 211.15 214.1 195.15 4
20 206.35 209.15 0 7
25 201.75 203.6 185.35 3221
30 196.65 199.4 166.75 3
35 191.7 194.65 0 3
40 186.95 189.75 157.25 1
45 182.05 185 156.53 2
50 177.6 179.3 182.5 1570
55 172.75 174.55 171.35 252
60 167.95 169.7 167.29 270
65 162.8 165.7 169.1 98
70 158.35 160.1 161.01 540
75 153.5 155.3 159.25 395
80 148.75 150.3 153 316
85 144.1 146.1 137.89 147
90 139.1 140.65 140.6 1727
95 134.35 135.85 132.65 300
100 129.8 130.9 130.8 2307
105 124 126.2 113.43 198
110 119.65 121.45 124.5 189
115 115.5 116.6 115.46 229
120 110.8 111.85 111.92 430
125 105.65 107.3 105.95 173
130 101.5 102.4 103.14 309
135 96.75 98.1 97.28 719
140 92.35 93.05 91.35 449
145 87.4 88.75 89.38 234
150 82.9 83.7 84.92 862
155 78.65 79.2 80.34 553
160 74.3 74.65 75.05 1149
165 69.85 70.25 71.36 707
170 65.55 65.85 67.03 2174
175 61.2 61.6 62.68 517
180 57.05 57.35 57.58 2779
185 52.95 53.25 54.65 1126
190 49 49.3 49.3 5381
195 45.1 45.45 46.47 2858
200 41.45 41.7 41.8 7197
205 37.9 38.1 38.1 4125
210 34.35 34.65 34.75 6156
215 31.05 31.35 31.61 4058
220 28 28.25 28.42 6511
225 25.05 25.3 25.2 4432
230 22.35 22.5 22.41 13335
235 19.65 19.95 20.48 6014
240 17.4 17.55 17.75 5833
245 15.2 15.35 15.45 2591
250 13.1 13.35 13.48 19609
255 11.3 11.6 11.9 3440
260 9.85 10 10.4 5822
265 8.4 8.55 8.7 4140
270 7.1 7.35 7.27 7051
275 6.05 6.25 6.45 2490
280 5.15 5.3 5.25 9222
285 4.4 4.5 4.65 2919
290 3.7 3.8 3.65 2645
300 2.7 2.74 2.7 11972
310 1.95 2 1.98 3238
320 1.43 1.47 1.53 3968
330 1.07 1.1 1.09 1579
340 0.81 0.84 0.81 7428
350 0.62 0.65 0.65 2019
360 0.49 0.51 0.52 1424
370 0.38 0.41 0.39 307
380 0.3 0.33 0.31 434
390 0.24 0.26 0.27 2438

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.11 0.01 4389
10 0 0.22 0.01 33
15 0 0.03 0.01 80
20 0 0.23 0.01 46
25 0 0.02 0.02 5757
30 0 0.03 0.02 459
35 0 0.03 0.02 1641
40 0.01 0.04 0.03 96
45 0.01 0.05 0.04 2483
50 0.03 0.06 0.05 2467
55 0.03 0.07 0.06 1364
60 0.05 0.08 0.06 57
65 0.07 0.1 0.17 40
70 0.09 0.12 0.1 74
75 0.11 0.14 0.11 116
80 0.14 0.16 0.14 604
85 0.17 0.19 0.19 931
90 0.2 0.22 0.2 665
95 0.25 0.27 0.26 706
100 0.29 0.31 0.33 1499
105 0.35 0.37 0.36 1494
110 0.42 0.43 0.42 1977
115 0.49 0.51 0.5 1320
120 0.59 0.61 0.59 2372
125 0.7 0.72 0.7 1444
130 0.83 0.85 0.86 1410
135 0.98 1.01 1 1503
140 1.17 1.2 1.16 3339
145 1.39 1.42 1.38 1861
150 1.65 1.68 1.66 12331
155 1.95 1.99 1.93 3249
160 2.31 2.35 2.32 11124
165 2.71 2.77 2.62 5643
170 3.2 3.3 3.12 7155
175 3.75 3.85 3.74 5910
180 4.4 4.5 4.3 5323
185 5.2 5.3 5.14 5465
190 6.05 6.15 5.82 9122
195 7.05 7.2 7 7077
200 8.2 8.35 8.1 6492
205 9.45 9.6 9.4 3604
210 10.9 11.05 10.41 6933
215 12.5 12.65 12.35 2227
220 14.3 14.55 14.66 3477
225 16.25 16.45 15.82 1891
230 18.45 18.65 17.98 3397
235 20.85 21.05 20.1 1965
240 23.45 23.65 23 944
245 26.3 26.65 26.28 529
250 28.95 30.05 30.4 1927
255 32.25 33.5 32.5 835
260 36.25 36.55 35.1 694
265 39.65 40.9 40.07 227
270 43.25 45.4 40.15 63
275 48.35 49.25 44.1 8
280 52.8 53.7 52.85 12
285 56.7 58.85 57.45 29
290 61.75 63.15 64.19 0
300 71.85 73.4 71.75 0
310 82 83.7 0 0
320 91.9 93.55 0 0
330 101.9 103.35 120.54 0
340 111.75 113.65 126 0
350 121.8 123.6 0 0
360 132 133.6 0 0
370 142.05 143.5 0 0
380 152 153.6 168.89 0
390 161.8 163.65 179.79 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 120.1 122.3 0 0
115 116 117.6 118.75 116
120 111.55 113 116.85 2
125 106.5 108.8 108.92 1
130 101.45 103.9 102.25 1
135 97.75 99.3 0 0
140 92.95 94.45 99.07 1
145 88.6 89.9 0 0
150 84.5 85.7 88.66 1
155 80 81.05 0 0
160 75.7 76.7 75.34 1
165 70.95 72.4 73.41 5
170 67.1 67.7 68.65 5
175 62.8 63.55 64.51 2
180 58.95 59.5 59.8 1
185 54.5 55.85 55.8 9
190 51.15 51.7 51.85 11
195 46.9 48.4 48.21 29
200 43.9 44.3 44.41 13
210 37.1 37.5 37.62 20
220 30.9 31.2 31.38 38
230 25.3 25.5 25.69 277
240 19.85 20.55 20.62 93
250 16 16.25 16.28 72
260 12.35 12.65 12.7 355
270 9.1 10.15 9.64 148
280 7.2 7.35 7.35 568
290 5.05 6.05 5.8 152
300 4.05 4.2 4.42 83
310 3.05 3.2 3.1 10099
320 2.32 2.53 2.47 20
330 1.55 1.83 1.87 4
340 1.34 1.43 1.45 6

Puts

Strike Bid Ask Last Price Open Interest
110 0.52 0.61 0.57 50
115 0.66 0.72 0.64 19
120 0.74 0.91 0.92 319
125 0.94 1 0.98 4
130 1.12 1.37 0 0
135 1.32 1.38 0 0
140 1.37 1.83 1.56 2
145 1.86 1.92 1.91 2
150 2.19 2.25 2.19 2
155 2.57 2.64 2.8 2
160 3 3.1 2.95 20
165 3.5 3.65 3.5 41
170 4.1 4.2 3.95 113
175 4.75 4.9 4.6 31
180 5.55 5.65 5.65 206
185 6.4 6.55 6.55 85
190 7.35 7.45 7.3 83
195 8.45 8.6 8.25 186
200 9.7 9.85 9.7 613
210 12.55 12.75 12.7 165
220 16.05 16.25 15.53 162
230 20.2 20.45 20.1 243
240 25.15 25.8 24.55 115
250 30.9 33.1 32.54 4
260 37.45 38.15 35.68 2
270 44.85 45.6 0 0
280 53.35 55.65 0 0
290 62.2 64.25 0 0
300 70.9 74.15 0 0
310 82.1 84.15 0 0
320 90.9 93.95 92 0
330 101.1 103.85 99.15 0
340 112.1 113.7 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 177.65 180.3 153.75 2
55 172.75 175.6 171.63 41
60 168.1 170.75 167.69 12
65 163.35 166.05 164.78 1
70 158.6 161.1 144.05 1
75 153.95 156.5 125.2 1
80 148.95 151.75 120.6 82
85 144.1 146.7 147.38 29
90 139.8 142.15 115.07 1
95 134.75 136.85 136.5 13
100 130.35 132.15 133.23 19
105 125.9 128.15 102.78 14
110 120.65 122.75 124.85 18
115 116.3 118 121 28
120 111.65 114 109.07 8
125 107.05 109.05 96.25 3
130 102.35 104.6 104.18 12
135 98.4 100.15 100.35 6
140 93.3 95 93.57 34
145 89.35 90.25 87.79 32
150 84.9 85.8 83.41 42
155 80.7 81.4 79.35 22
160 76.6 76.95 78.01 63
165 72.1 72.8 73.92 52
170 68 68.5 69.43 146
175 63.95 64.35 65.5 178
180 60 60.3 60.62 177
185 56.1 56.45 56.65 58
190 52.3 52.55 52.31 348
195 48.65 48.9 49.1 765
200 45 45.3 45.49 1390
205 41.55 41.85 42.32 1257
210 38.25 38.55 39.25 2184
215 35.05 35.35 35.7 571
220 32.05 32.35 32.56 1642
225 29.1 29.45 29.57 730
230 26.35 26.7 26.75 2260
235 23.8 24.1 24.9 1894
240 21.4 21.75 21.87 1772
245 19.15 19.45 19.56 1206
250 17.05 17.35 17.5 2897
255 15.15 15.45 15.6 626
260 13.5 13.65 13.6 2581
265 11.85 12.15 12.1 387
270 10.5 10.65 10.6 1531
275 9.2 9.35 9.3 1543
280 8.05 8.2 8.19 1113
285 7.05 7.25 8.42 516
290 6.15 6.3 6.3 297
295 5.35 5.5 5.75 588
300 4.65 4.8 4.75 916
310 3.55 3.65 3.8 164
320 2.74 2.81 2.78 819
330 2.12 2.17 2.24 883
340 1.65 1.7 2.05 274
350 1.3 1.35 1.33 244
360 1.02 1.1 1.02 72
370 0.85 0.88 0.89 159
380 0.68 0.75 0.77 64
390 0.56 0.62 0.76 21
400 0.48 0.52 0.49 1377

Puts

Strike Bid Ask Last Price Open Interest
50 0.05 0.09 0.06 359
55 0.08 0.11 0.08 24
60 0.1 0.14 0.08 15
65 0.13 0.16 0.34 2
70 0.15 0.19 0.19 111
75 0.19 0.23 0.2 52
80 0.23 0.27 0.23 11
85 0.27 0.32 0.51 21
90 0.33 0.37 0.39 46
95 0.39 0.44 0.71 18
100 0.48 0.5 0.49 342
105 0.54 0.6 0.58 141
110 0.65 0.7 0.75 133
115 0.78 0.81 0.87 350
120 0.92 0.96 1 1043
125 1.08 1.15 1.08 40
130 1.28 1.32 1.3 333
135 1.46 1.55 1.5 51
140 1.77 1.82 1.92 163
145 2.08 2.13 2.05 587
150 2.44 2.49 2.48 2086
155 2.85 2.9 2.86 914
160 3.3 3.4 3.25 3249
165 3.85 3.95 3.95 2320
170 4.45 4.55 4.6 2656
175 5.2 5.3 5.1 1723
180 6 6.1 5.75 1224
185 6.9 7 6.9 1139
190 7.9 8 7.9 1310
195 9 9.15 9.57 908
200 10.25 10.4 10.25 2058
205 11.65 11.8 11.25 829
210 13.2 13.35 13.1 1394
215 14.85 15.15 14.77 543
220 16.7 16.9 16.54 601
225 18.7 19 18.01 1155
230 20.8 21.25 20.3 296
235 23.25 23.55 23.2 496
240 25.65 26.05 24.1 136
245 28.4 29.1 27.4 69
250 31.5 32.05 30.24 243
255 33.45 36.25 33.22 77
260 37.25 39.35 37.03 113
265 41.55 43.3 63.64 45
270 44.35 46.05 44.42 106
275 49.25 51.1 77.21 1
280 53.5 54.2 82.2 0
285 58 59.85 65.55 30
290 62.6 63.7 59.25 26
295 67.25 68.35 67.45 0
300 72.1 73.6 67.29 0
310 82.05 83.8 0 0
320 92.1 93.65 108.1 0
330 101.9 103.5 0 0
340 111.6 113.75 0 0
350 121.95 123.7 129.45 0
360 131.55 133.9 0 0
370 141.7 143.85 0 0
380 151.7 153.85 0 0
390 161.75 163.9 0 0
400 171.7 173.9 170.31 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 220.45 224.25 210.03 0
10 215.5 219.3 0 0
15 210.5 214.4 186.06 5
20 206 209.5 0 6
25 201.2 204.75 184.65 2
30 196.45 200 199.1 10
35 191.7 195.25 0 3
40 186.95 190.5 161.68 5
45 182.3 185.75 0 57
50 177.65 180.5 178.22 1985
60 168.05 171.55 168.8 303
70 158.9 161.4 159.36 2526
80 149.8 151.55 150.06 422
85 144.75 146.95 148.01 486
90 140.85 142.8 115.22 497
95 135.25 138 122.9 99
100 131.5 133 136.15 3327
105 126.2 128.95 104.25 180
110 121.8 124.1 130 497
115 117.8 119.05 117.8 239
120 112.6 114.55 118 1189
125 108.5 110.4 112.85 347
130 104.1 105.4 104.95 1416
135 99.65 101.3 102.95 661
140 95.75 96.25 93.4 1030
145 91 92.15 95.42 205
150 87.05 87.65 85.49 534
155 82.85 83.35 84.37 287
160 78.65 79.1 78.75 1031
165 74.45 74.95 73.04 483
170 70.5 70.9 71 1144
175 66.5 66.95 67.27 840
180 62.65 63.05 63.2 1062
185 58.8 59.35 60.09 1331
190 55.2 55.65 55.8 1031
195 51.65 52.1 52.22 1430
200 48.2 48.6 48.75 5839
210 41.65 42.1 42.2 5904
220 35.7 36 36.05 3363
230 30.05 30.45 30.61 5392
240 25.05 25.5 25.61 5868
250 20.7 21.05 20.99 9905
260 16.9 17.25 17.74 2830
270 13.65 13.95 13.8 3760
280 10.9 11.35 11.46 2885
290 8.7 9.05 9.25 3400
300 6.95 7.2 7.2 4034
310 5.5 5.7 5.65 504
320 4.4 4.5 4.5 2273
330 3.5 3.6 3.4 1166
340 2.81 2.9 2.97 850
350 2.27 2.35 2.42 4730
360 1.84 1.92 1.82 2071
370 1.52 1.58 1.83 1757
380 1.26 1.31 1.36 910
390 1.06 1.1 1.39 213
400 0.9 1 0.92 162
410 0.77 0.83 0.81 285
420 0.66 0.71 0.8 338
430 0.57 0.62 0.61 272
440 0.49 0.54 0.55 129
450 0.46 0.48 0.48 2657

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 103
10 0 0.03 0.01 92
15 0 0.12 0.02 614
20 0.01 0.12 0.01 2863
25 0.01 0.05 0.03 528
30 0.01 0.06 0.06 1384
35 0.03 0.08 0.04 1275
40 0.04 0.09 0.13 90
45 0.06 0.1 0.06 130
50 0.09 0.11 0.1 1913
60 0.16 0.19 0.18 1149
70 0.24 0.29 0.22 164
80 0.35 0.39 0.38 3471
85 0.41 0.45 0.43 214
90 0.49 0.53 0.5 1660
95 0.57 0.62 0.61 2467
100 0.68 0.73 0.76 2112
105 0.8 0.85 0.89 2677
110 0.95 0.99 1 1603
115 1.11 1.16 1.27 1375
120 1.3 1.37 1.3 1426
125 1.46 1.64 1.52 3223
130 1.78 1.86 1.86 1047
135 2.07 2.14 2.09 1521
140 2.43 2.5 2.4 1283
145 2.82 2.87 2.76 1025
150 3.25 3.35 3.2 1918
155 3.75 3.85 3.7 686
160 4.35 4.45 4.1 3601
165 5 5.1 4.83 1126
170 5.7 5.8 5.7 2142
175 6.55 6.65 6.35 1680
180 7.45 7.55 7.4 3576
185 8.45 8.55 8.97 1322
190 9.55 9.7 9.35 2761
195 10.6 11.1 10.75 1696
200 12.1 12.4 11.92 8320
210 15.2 15.55 15.05 2153
220 18.8 19.25 18.85 6584
230 23.05 23.5 22.95 2045
240 27.9 28.45 27.79 4736
250 33.45 34.05 32.85 880
260 39.75 41.25 39.45 1786
270 46.75 47.25 46.75 1090
280 54.5 56.5 53.83 105
290 62.95 63.9 65 23
300 71 73.9 90.4 1
310 82.1 83.6 0 0
320 91.95 93.7 0 0
330 101.05 104.2 0 0
340 110.9 114.35 107.08 0
350 121.05 124.45 0 0
360 131.15 134.15 136 0
370 141.25 144.05 0 0
380 151.6 154.25 153.5 0
390 160.95 164.5 172 0
400 171.15 174.45 176 0
410 181 184.35 184 0
420 191.1 194.4 0 0
430 200.95 204.45 0 0
440 211.05 214.5 0 0
450 221.05 224.7 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 220.3 224.25 219.76 3
10 215.75 219.3 220 28
15 210.6 214.4 205.8 91
20 205.75 209.55 209.76 31
25 200.95 204.75 172.1 5
30 196.25 200.05 192.4 4
35 191.4 195.3 0 5
40 187.05 190.6 182.95 29
45 182.35 185.9 179.5 1
50 177.65 181.2 178.66 70
60 168.25 171.8 173.49 112
70 159.05 161.85 0 162
80 149.75 152.35 152.75 353
85 145.45 147.35 117.68 166
90 140.3 142.85 116.85 269
95 135.6 138.65 0 16
100 131 133.45 133 456
105 126.35 128.95 132.04 63
110 122.4 124.4 123.35 43
115 118 120.5 118.2 64
120 113.2 115.15 111.95 572
125 109 110.8 113.93 219
130 104.6 106.55 105.76 363
135 99.9 101.7 106.48 76
140 96.25 97 101.09 333
145 91.95 92.5 93.47 199
150 87.5 88.2 89 1976
155 83.05 84.25 84.98 143
160 79.25 79.8 80.81 574
165 75 75.7 76.71 288
170 71.15 71.7 72.71 408
175 67.3 67.75 67.95 1642
180 63.4 63.9 64.2 576
185 59.7 60.2 60.35 539
190 56.05 56.55 56.75 759
195 52.45 52.95 53.47 818
200 49.05 49.55 49.58 13060
210 42.55 42.95 43.1 2601
220 36.5 36.95 37.03 7784
230 30.95 31.5 31.5 9067
240 26.2 26.45 26.35 7184
250 21.8 22 22.1 10756
260 17.95 18.15 18.58 11476
270 14.5 14.95 15.05 5339
280 11.85 12 12.27 7341
290 9.45 9.7 9.75 1362
300 7.65 7.8 7.75 16169
310 6.1 6.25 6.3 1696
320 4.9 5.05 5.21 6868
330 3.95 4.05 4.22 3534
340 3.15 3.3 3.35 1211
350 2.59 2.67 2.72 4453
360 2.12 2.19 2.25 2236
370 1.74 1.79 1.79 345
380 1.45 1.5 1.57 975
390 1.21 1.26 1.26 1142
400 1.03 1.08 1.05 1638
410 0.88 0.93 0.89 974
420 0.74 0.8 0.8 1878
430 0.65 0.7 0.66 510
440 0.58 0.61 0.6 1056
450 0.52 0.54 0.52 17174

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.03 0.01 779
10 0 0.23 0.01 131
15 0 0.23 0.05 82
20 0 0.12 0.03 3436
25 0.01 0.11 0.02 2619
30 0.02 0.07 0.03 26
35 0.03 0.09 0.12 18
40 0.06 0.09 0.08 224
45 0.07 0.12 0.11 56
50 0.11 0.13 0.13 2051
60 0.19 0.22 0.22 571
70 0.26 0.32 0.31 153
80 0.39 0.43 0.39 642
85 0.43 0.52 0.45 160
90 0.54 0.58 0.58 1593
95 0.63 0.68 0.61 898
100 0.74 0.79 0.79 1960
105 0.88 0.92 0.86 2344
110 1.03 1.07 1.04 388
115 1.2 1.25 1.23 874
120 1.4 1.46 1.41 2484
125 1.64 1.7 1.62 552
130 1.91 1.97 1.94 3956
135 2.2 2.35 2.25 155
140 2.58 2.67 2.81 1044
145 2.99 3.1 2.93 4049
150 3.45 3.55 3.4 3244
155 3.95 4.1 4.08 523
160 4.55 4.7 4.45 4968
165 5.25 5.35 5.34 3630
170 5.95 6.15 5.95 7975
175 6.8 6.95 6.68 2818
180 7.7 8.05 7.7 8372
185 8.75 8.95 8.8 3138
190 9.9 10.25 9.75 6565
195 11.15 11.35 11.05 1899
200 12.5 12.7 12.3 15320
210 15.6 15.8 15.5 7882
220 19.25 19.65 18.76 7514
230 23.5 24 23.35 1309
240 28.2 28.95 28.45 4371
250 33.9 34.55 33.85 3013
260 39.15 41.55 40.05 1856
270 46.15 48.75 47.1 1552
280 54.85 56.05 54.75 450
290 62.5 64.6 63.15 150
300 70.85 75 75.61 6
310 82.65 82.95 0 0
320 90.75 94.85 0 0
330 101 103.75 0 0
340 111.45 113.75 130.3 0
350 120.95 124.6 116.72 0
360 131.25 134.4 0 0
370 141.45 144.25 0 0
380 151.1 154.2 0 0
390 160.8 164.35 161 0
400 170.8 174.5 179 0
410 180.8 184.4 0 0
420 191.1 194.5 193 0
430 200.8 204.5 0 0
440 210.75 214.6 231 0
450 220.75 224.85 245.9 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
50 177.65 181.6 183.6 16
55 173.45 176.95 148.46 4
60 168.4 172.2 167.54 4
65 164.2 167.55 136.86 11
70 159.2 162.85 0 0
75 155 158.4 143 42
80 150.15 153.9 153.53 231
85 145.6 149.15 124.85 10
90 141.3 144.5 124.8 15
95 136.95 139.7 125.63 40
100 132.05 134.9 136 137
105 127.9 131.2 120.86 30
110 123.45 126.5 125 42
115 119.05 121.75 122.22 100
120 114.55 117.9 118.4 73
125 110 112.9 112.57 123
130 106.4 108.75 110.97 232
135 102.15 104.2 106.87 86
140 97.65 99.85 102.39 253
145 93.2 95.15 89.21 114
150 89.5 91.15 91.35 165
155 86.3 87.15 89.8 164
160 82.35 83.05 81 227
165 78.2 79.1 77.4 186
170 74.65 75.25 76.42 221
175 70.9 71.5 72.05 271
180 67.3 67.85 67.9 985
185 63.35 64.25 64.45 135
190 60.15 60.75 61.78 656
195 56.85 57.35 57.8 309
200 53.2 54.2 54.25 7310
210 47.25 47.95 48.05 4143
220 41.55 42.2 42.15 2938
230 35.8 36.85 36.66 2954
240 31.35 31.65 32.39 976
250 26.95 27.2 27.9 1486
260 22.85 23.65 23.9 1310
270 19.15 19.8 19.65 593
280 16.4 16.75 16.75 928
290 13.5 14.1 14.33 976
300 11.25 11.85 12 3582
310 9.4 10.25 10 174
320 8.1 8.25 8.4 721
330 6.75 6.9 6.92 1204
340 5.65 5.75 5.8 931
350 4.7 4.9 4.85 2882
360 3.95 4.05 3.9 201
370 3.35 3.45 3.53 115
380 2.82 2.92 3.8 111
390 2.42 2.49 2.45 185
400 2.07 2.14 2.06 979
410 1.79 1.86 1.76 244
420 1.55 1.62 2.11 437
430 1.36 1.43 1.57 248
440 1.2 1.26 1.32 206
450 1.1 1.14 1.15 2419

Puts

Strike Bid Ask Last Price Open Interest
50 0.2 0.23 0.24 778
55 0.24 0.3 0.23 18
60 0.29 0.35 0.5 64
65 0.36 0.4 0.38 28
70 0.4 0.49 0.6 19
75 0.51 0.55 0.58 423
80 0.56 0.66 0.64 150
85 0.66 0.76 0.98 68
90 0.77 0.89 0.94 59
95 0.97 1.05 1.07 156
100 1.13 1.17 1.16 1161
105 1.31 1.36 1.34 431
110 1.44 1.61 1.49 75
115 1.67 1.87 2.12 28
120 1.98 2.1 1.93 408
125 2.36 2.42 2.43 527
130 2.69 2.78 2.69 311
135 3.1 3.2 3.35 441
140 3.45 3.7 3.75 159
145 4.1 4.2 4.15 152
150 4.65 4.8 4.65 2249
155 5.25 5.4 5.3 109
160 6 6.15 6.35 1167
165 6.7 6.9 7.1 1304
170 7.65 7.8 8 1433
175 8.6 8.75 8.55 1175
180 9.65 9.85 9.5 2214
185 10.8 10.95 10.6 329
190 11.8 12.4 12 734
195 13.1 14 13.05 506
200 14.85 15.45 14.6 3723
210 18.1 18.8 18.31 800
220 21.4 22.05 21.42 950
230 26.1 26.95 25.95 475
240 31 31.9 30.4 125
250 36 36.85 37.15 111
260 42.55 42.85 42.9 340
270 49.2 49.65 50.95 600
280 56.55 58.25 56.25 717
290 64.5 66.5 65.53 28
300 72.65 74.5 0 0
310 81.8 84.15 111.4 0
320 91.75 94.2 0 0
330 101.1 104.85 100.04 0
340 110.9 114.5 138.3 0
350 121.4 124.6 0 0
360 130.7 134.7 0 0
370 140.9 144.55 0 0
380 150.7 154.8 178.27 0
390 160.75 164.65 0 0
400 170.85 174.85 198 0
410 180.8 184.4 0 0
420 190.7 194.45 212.35 0
430 200.7 204.85 0 0
440 210.7 214.85 0 0
450 220.7 224.85 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
50 180 182.5 180.5 160
55 173.5 177.95 176.7 289
60 169 173.3 172.47 215
65 164 168.9 143.25 9
70 160 164.1 135.8 103
75 155.5 159.4 148.9 71
80 151 155.9 153.43 114
85 146.5 151.45 136.55 287
90 142 145.9 136 39
95 137.6 142.45 135.14 70
100 135 137.1 135.7 391
105 129.05 134 134.1 33
110 124.5 129.3 123.04 166
115 120.55 124.35 122.57 396
120 116.25 120.9 118.38 221
125 112.1 116.95 111.3 396
130 108.1 111.3 111 319
135 103.65 106.75 106.37 103
140 100.55 102.7 102.37 447
145 95.5 98.65 103 523
150 93.65 94.6 94.92 744
155 89.75 90.8 90.4 148
160 84 87 86.55 328
165 82.2 82.95 83.95 340
170 76.5 79.25 79.37 702
175 73 75.65 76.45 405
180 69.5 72.4 72.85 698
185 67.1 68.95 68.4 2614
190 62.9 66.55 65.45 1351
195 59.55 62.45 62 496
200 58 61 59.79 3403
205 54.5 56.9 56.69 1206
210 51.5 53.9 53.2 1217
215 47.7 50.25 49.9 1183
220 45.9 48.35 47.25 2092
225 44.15 44.95 45.1 2347
230 39.55 42.2 41.85 2319
235 38.15 40.6 39.47 723
240 35.85 37.35 37.82 842
245 33.6 35.9 35.48 658
250 31.45 33.75 32.85 4161
255 29.4 31.7 31.64 544
260 28.45 28.75 28.75 2642
265 26.6 26.85 27.3 721
270 23.85 25.1 25.9 2390
275 22.2 23.45 22.55 311
280 20.6 21.85 21.81 2245
285 18 21.4 20.95 312
290 17.75 19 19.14 1884
295 17.35 17.65 17.9 236
300 15.2 16.6 16.4 4167
305 14.05 16.25 15.47 712
310 11.5 14.2 14.55 604
315 11.95 14.15 13.3 171
320 11 12.25 12.65 505
325 10.15 11.35 11.03 266
330 9.3 11.55 10.9 351
335 7.6 9.8 9.85 117
340 6.9 10.05 8.87 149
345 7.25 10.4 8.75 36
350 6.65 7.8 7.74 518
355 7.05 7.25 7.4 1724
360 5.55 6.7 6.68 344
365 6.05 6.25 6.3 97
370 4.65 6.75 5.95 158
375 5.2 5.4 5.5 58
380 4.85 5 4.9 171
385 4.5 4.65 4.8 142
390 2.64 5.35 4.43 90
395 2.38 4.05 4 87
400 3.6 3.75 3.7 4659
405 3.35 4.5 4 152
410 2.42 4.5 3.8 46
415 2.57 5.05 3.04 118
420 2.52 5.15 2.84 314
425 2.34 3.25 2.58 47
430 2.18 3.4 2.49 321
435 2.04 2.6 2.28 205
440 1.89 2.78 2.15 9956

Puts

Strike Bid Ask Last Price Open Interest
50 0.3 0.32 0.3 410
55 0.16 0.62 0.36 35
60 0.23 0.65 0.49 72
65 0.32 0.78 0.59 293
70 0.42 0.88 0.65 195
75 0.5 0.99 0.73 88
80 0 1.12 1.55 275
85 0.82 1.27 1.02 75
90 1 1.45 1.27 68
95 0.58 1.84 1.43 25
100 0.97 1.86 1.63 571
105 1.03 2.03 1.78 115
110 1.34 2.42 2.16 964
115 1.87 2.75 2.5 866
120 2.55 3.4 2.81 683
125 3.2 3.35 3.15 555
130 3.7 3.8 3.6 194
135 4.2 4.3 4.1 197
140 3.75 5 4.8 2485
145 4.35 5.5 5.39 145
150 5.05 6.15 6.1 1052
155 6.75 6.95 6.75 300
160 6.6 7.75 7.4 1134
165 8.45 8.65 8.36 1043
170 7 10.6 9.25 987
175 9.5 10.7 10.45 1027
180 11.65 11.85 11.56 868
185 12.85 13.05 12.9 561
190 14.2 14.4 13.95 1286
195 14.65 16.85 15.3 1613
200 17.15 17.4 17.26 5394
205 17.8 19.05 18.45 423
210 19.95 21.85 20.3 839
215 22.15 22.75 22.53 443
220 23.4 24.7 23.97 553
225 25.5 27.8 26.5 290
230 26.75 31 28.35 523
235 29.1 32.4 31.79 123
240 33.2 36 33.2 191
245 35.15 39 35.8 218
250 37.2 39.35 41.05 497
255 39.5 44.5 41.11 174
260 42.5 45.3 42.92 626
265 47.2 48.45 45.8 152
270 49 51.65 48.72 93
275 52.5 55.2 55.95 218
280 56 58.8 59.14 632
285 59.5 64.5 63.07 312
290 63.5 68.5 64.32 321
295 69.7 70.65 71.3 135
300 72 76.5 73.25 195
305 78.25 79.4 75 1
310 80.5 83.9 85.2 157
315 87.25 88.5 82.01 0
320 91.2 95.5 90.88 1
325 95.5 100 0 0
330 101.35 104.6 0 0
335 106.15 109.95 0 0
340 110.6 115 0 0
345 116.1 120 0 0
350 120.5 124.8 136.45 0
355 126 129.6 0 0
360 130.5 135.5 0 0
365 135.5 140.5 0 0
370 140.5 145.5 0 0
375 145.5 150.5 0 0
380 150.5 155.5 0 0
385 155.5 160 0 0
390 160.5 165.5 0 0
395 165.5 170.5 0 0
400 170.5 175.5 196.88 0
405 175.5 180.5 0 0
410 180.5 185.5 0 0
415 185.5 190.5 0 0
420 190.5 195.5 0 0
425 195.5 200.5 0 0
430 200.5 205.5 0 0
435 205.5 210.5 0 0
440 210.5 215.5 225.05 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
Understanding Fundamental Analysis: A Guide to Economic Indicators

Understanding Fundamental Analysis: A Guide to Economic Indicators

Read More →
2 years ago
How to Conduct Industry Analysis in Fundamental Analysis

How to Conduct Industry Analysis in Fundamental Analysis

Read More →
2 years ago
The Guide to Fundamental Analysis: Understanding Market News and Events

The Guide to Fundamental Analysis: Understanding Market News and Events

Read More →
2 years ago
Understanding the Importance of Fundamental Analysis: A Guide to Earnings Reports Introduction: Investing wisely in the stock market requires more than just luck or a gut feeling. It demands a comprehensive understanding of a company's financial health and the ability to make informed decisions based on that information. One crucial tool in this process is fundamental analysis, which allows investors to evaluate a company's value and performance. Earnings reports, in particular, play a vital role in this analysis. In this blog post, we will delve into the world of fundamental analysis and explore the significance of earnings reports. What is Fundamental Analysis? Fundamental analysis is a method used to assess the intrinsic value of a stock or security by analyzing various factors such as financial statements, industry trends, and economic indicators. Its goal is to determine whether a stock is overvalued, undervalued, or fairly priced based on the company's financial performance and its potential for future growth. One key component of fundamental analysis is evaluating a company's earnings reports, which are quarterly or annual financial statements that summarize the company's revenue, expenses, profits, and losses during a given period. These reports provide essential insights into the financial health and profitability of a company. The Significance of Earnings Reports: Earnings reports are crucial for investors as they offer a detailed snapshot of a company's financial position. Here are some reasons why earnings reports hold such significance in fundamental analysis: 1. Assessing Financial Performance: By reviewing earnings reports, investors can assess whether a company is generating consistent profits or experiencing losses. They can also compare the company's performance against industry peers and evaluate its ability to sustain growth. 2. Revenue and Expenses Breakdown: Earnings reports provide a breakdown of a company's revenue sources and its expenses, shedding light on which areas are driving growth or holding the company back. This insight can help investors make informed decisions about a company's potential for future profitability. 3. Earnings Per Share (EPS): EPS is a key metric derived from earnings reports, indicating the portion of a company's profit allocated to each outstanding share of common stock. EPS is used to analyze a company's profitability and compare it with industry benchmarks or historical data. 4. Future Outlook: Earnings reports often include forward-looking statements from company management. These statements provide insights into the company's strategies, anticipated challenges, and growth prospects. Investors can use this information to gauge the long-term sustainability and potential risks associated with their investment. 5. Market Reaction: Earnings reports have a significant impact on the stock market. Positive earnings surprises can result in stock price increases, while negative surprises can lead to declines. By staying informed and analyzing the market reaction to earnings reports, investors can gauge market sentiment and make informed trading decisions. Conclusion: Fundamental analysis, with a particular focus on earnings reports, is a powerful tool for investors looking to make informed decisions in the stock market. By thoroughly evaluating a company's financial health, analyzing revenue and expenses breakdowns, understanding earnings per share, considering future outlook, and monitoring market reactions, investors can gain valuable insights and make better-informed investment decisions. It is important to note that fundamental analysis should be used in conjunction with other investment strategies and techniques, and it requires in-depth research and continuous monitoring of company performance. By staying informed and employing a comprehensive approach, investors can enhance their chances of success in the stock market. Remember, successful investing is a long-term journey. Fundamental analysis, including the study of earnings reports, equips investors with the necessary knowledge to make informed decisions and navigate the dynamic world of the

Understanding the Importance of Fundamental Analysis: A Guide to Earnings Reports Introduction: Investing wisely in the stock market requires more than just luck or a gut feeling. It demands a comprehensive understanding of a company's financial health and the ability to make informed decisions based on that information. One crucial tool in this process is fundamental analysis, which allows investors to evaluate a company's value and performance. Earnings reports, in particular, play a vital role in this analysis. In this blog post, we will delve into the world of fundamental analysis and explore the significance of earnings reports. What is Fundamental Analysis? Fundamental analysis is a method used to assess the intrinsic value of a stock or security by analyzing various factors such as financial statements, industry trends, and economic indicators. Its goal is to determine whether a stock is overvalued, undervalued, or fairly priced based on the company's financial performance and its potential for future growth. One key component of fundamental analysis is evaluating a company's earnings reports, which are quarterly or annual financial statements that summarize the company's revenue, expenses, profits, and losses during a given period. These reports provide essential insights into the financial health and profitability of a company. The Significance of Earnings Reports: Earnings reports are crucial for investors as they offer a detailed snapshot of a company's financial position. Here are some reasons why earnings reports hold such significance in fundamental analysis: 1. Assessing Financial Performance: By reviewing earnings reports, investors can assess whether a company is generating consistent profits or experiencing losses. They can also compare the company's performance against industry peers and evaluate its ability to sustain growth. 2. Revenue and Expenses Breakdown: Earnings reports provide a breakdown of a company's revenue sources and its expenses, shedding light on which areas are driving growth or holding the company back. This insight can help investors make informed decisions about a company's potential for future profitability. 3. Earnings Per Share (EPS): EPS is a key metric derived from earnings reports, indicating the portion of a company's profit allocated to each outstanding share of common stock. EPS is used to analyze a company's profitability and compare it with industry benchmarks or historical data. 4. Future Outlook: Earnings reports often include forward-looking statements from company management. These statements provide insights into the company's strategies, anticipated challenges, and growth prospects. Investors can use this information to gauge the long-term sustainability and potential risks associated with their investment. 5. Market Reaction: Earnings reports have a significant impact on the stock market. Positive earnings surprises can result in stock price increases, while negative surprises can lead to declines. By staying informed and analyzing the market reaction to earnings reports, investors can gauge market sentiment and make informed trading decisions. Conclusion: Fundamental analysis, with a particular focus on earnings reports, is a powerful tool for investors looking to make informed decisions in the stock market. By thoroughly evaluating a company's financial health, analyzing revenue and expenses breakdowns, understanding earnings per share, considering future outlook, and monitoring market reactions, investors can gain valuable insights and make better-informed investment decisions. It is important to note that fundamental analysis should be used in conjunction with other investment strategies and techniques, and it requires in-depth research and continuous monitoring of company performance. By staying informed and employing a comprehensive approach, investors can enhance their chances of success in the stock market. Remember, successful investing is a long-term journey. Fundamental analysis, including the study of earnings reports, equips investors with the necessary knowledge to make informed decisions and navigate the dynamic world of the

Read More →
2 years ago
Understanding the Basics of Fundamental Analysis: Financial Statement Analysis

Understanding the Basics of Fundamental Analysis: Financial Statement Analysis

Read More →

Option Chain Analysis

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 →

Options Pricing Models

2 years ago
Mastering Technical Analysis: Unravel the Secrets of Support and Resistance Analysis

Mastering Technical Analysis: Unravel the Secrets of Support and Resistance Analysis

Read More →
2 years ago
Mastering Technical Analysis: Unleashing the Power of Trend Analysis

Mastering Technical Analysis: Unleashing the Power of Trend Analysis

Read More →
2 years ago
Mastering Technical Analysis: Unveiling the Power of Price Patterns

Mastering Technical Analysis: Unveiling the Power of Price Patterns

Read More →
2 years ago
Unveiling the Hidden Insights: A Beginner's Guide to Technical Analysis Chart Indicators

Unveiling the Hidden Insights: A Beginner's Guide to Technical Analysis Chart Indicators

Read More →
2 years ago
Mastering Technical Analysis: Decoding Candlestick Patterns

Mastering Technical Analysis: Decoding Candlestick Patterns

Read More →

Portfolio Diversification

Sector Rotation

Covered Calls