optioncycle Landing Page

Financial Analysis Guide

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

Option Trading Strategies

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

Option Cycle - AAPL

Options for AAPL

Expiration: 2026-02-02

Calls

Strike Bid Ask Last Price Open Interest
175 82.9 85.95 82.4 0
180 77.9 81 78.09 1
185 72.9 76 0 0
190 68.1 70.95 64.7 1
195 63.1 65.65 0 0
200 58.1 60.8 0 0
205 53.1 55.8 53.28 2
210 48.35 50.8 45.07 1
215 43.3 45.6 45.5 6
220 38.5 40.65 37.52 2
225 33.3 35.8 35.25 28
230 28.35 30.8 29.46 5
232.5 25.85 28.35 26.95 0
235 23.3 25.6 25.07 33
237.5 20.9 23.35 17.47 0
240 18.6 20.85 19.3 75
242.5 15.85 18.4 15.3 2
245 13.75 15.6 16.41 189
247.5 11.15 12.5 12.64 178
250 8.65 9.9 10.16 894
252.5 5.8 7.65 7 216
255 4.55 4.85 5 1124
257.5 2.53 3.1 3.25 1859
260 1.6 1.76 1.72 4252
262.5 0.78 0.84 0.88 902
265 0.34 0.37 0.35 3709
267.5 0.12 0.17 0.18 887
270 0.06 0.08 0.07 6148
272.5 0.04 0.05 0.05 851
275 0.01 0.03 0.02 5765
277.5 0 0.01 0.01 733
280 0 0.01 0.01 2287
282.5 0 0.01 0.01 704
285 0 0.02 0.01 1477
290 0 0.01 0.01 3315
295 0 0.01 0.01 828
300 0 0.01 0.01 2330
305 0 0.01 0.01 72
310 0 0.01 0.01 33
315 0 0.01 0.08 62
320 0 0.01 0.01 78

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.01 0.01 4
180 0 0.9 0.02 0
185 0 0.73 0.01 20
190 0 0.02 0.03 1
195 0 0.02 0.03 337
200 0 0.04 0.02 329
205 0 0.25 0.08 46
210 0 0.01 0.01 42
215 0 0.01 0.01 542
220 0 0.02 0.01 651
225 0.01 0.03 0.03 521
230 0.03 0.06 0.03 1269
232.5 0.05 0.26 0.05 0
235 0.06 0.27 0.08 1039
237.5 0.08 0.19 0.1 219
240 0.1 0.2 0.1 2953
242.5 0.11 0.22 0.12 669
245 0.14 0.19 0.18 1387
247.5 0.24 0.24 0.2 253
250 0.32 0.34 0.34 1972
252.5 0.52 0.55 0.46 399
255 0.83 1.02 0.8 640
257.5 1.49 1.76 1.46 553
260 2.6 3 2.53 679
262.5 3.3 5.2 3.55 103
265 5.65 7.65 5.32 528
267.5 7.85 9.2 7.35 67
270 10.35 11.55 10.25 164
272.5 12.4 14.25 14.59 10
275 14.8 16.85 14.44 10
277.5 16.6 20.1 19.42 2
280 19.2 21.55 18.8 40
282.5 21.7 24.2 19.6 15
285 24.25 26.7 26.99 1
290 29.15 31.65 31.92 1
295 34.15 36.55 32.13 1
300 39.2 41.6 37.15 0
305 44.25 46.7 0 0
310 49.25 51.7 0 0
315 54.25 56.7 0 0
320 59.25 61.65 0 0

Expiration: 2026-02-04

Calls

Strike Bid Ask Last Price Open Interest
175 83.15 86 0 0
180 78.15 81.05 0 0
185 73.15 75.9 73.12 0
190 68.15 71 68.19 2
195 63.15 66 0 0
200 58.35 60.95 55.77 0
205 53.35 55.95 53.37 1
210 48.35 50.95 0 0
215 43.5 45.95 0 0
220 38.4 41 38.03 1
225 33.2 36.1 30.08 1
227.5 30.7 33.6 0 0
230 27.7 30.85 28.1 6
232.5 25.95 28.45 0 0
235 23.45 26.1 23.49 6
237.5 20.15 23.35 22.75 3
240 18.55 21.05 17.2 11
242.5 16.1 18.7 11.2 2
245 13.8 16 14.5 53
247.5 11.45 12.9 8.4 30
250 9.3 10.55 10.5 229
252.5 7.15 8.05 8.2 137
255 5.2 5.8 6.5 456
257.5 3.85 4.15 4.05 505
260 2.52 2.85 2.8 828
262.5 1.55 1.81 1.85 384
265 1.04 1.05 1.12 955
267.5 0.6 0.64 0.67 274
270 0.34 0.36 0.34 3416
272.5 0.19 0.21 0.22 334
275 0.08 0.25 0.13 1247
277.5 0.04 0.08 0.08 411
280 0.04 0.06 0.06 3596
282.5 0.01 0.05 0.02 60
285 0.01 0.05 0.03 745
287.5 0 0.2 0.14 34
290 0.01 0.03 0.01 477
295 0 0.01 0.01 374
300 0 0.01 0.01 575
305 0 1.01 0.01 1
310 0 1.32 0.05 150
315 0 1.13 0.02 1
320 0 0.22 0.01 11

Puts

Strike Bid Ask Last Price Open Interest
175 0 0.01 0 0
180 0 0.89 0 0
185 0 0.02 0.03 4
190 0 0.01 0 0
195 0 0.98 0.01 2
200 0 0.05 0.03 6
205 0 1.07 0.02 2
210 0.01 0.55 0.02 22
215 0 0.77 0.03 44
220 0 1.21 0.02 61
225 0.08 0.28 0.08 79
227.5 0.08 0.29 0.06 0
230 0.1 0.28 0.11 102
232.5 0.12 0.33 0.07 43
235 0.14 0.24 0.13 160
237.5 0.16 0.35 0.14 80
240 0.2 0.28 0.25 285
242.5 0.29 0.32 0.27 121
245 0.37 0.42 0.35 300
247.5 0.51 0.58 0.48 133
250 0.74 0.92 0.66 491
252.5 0.91 1.14 0.96 429
255 1.65 2.01 1.68 356
257.5 2.43 2.83 2.43 247
260 3.55 3.75 3.6 281
262.5 5.15 5.5 4.85 68
265 6.85 7.1 6.3 148
267.5 8.2 9.9 6.85 42
270 10.6 11.8 10.86 55
272.5 12.45 14.4 0 0
275 14.4 17.6 0 0
277.5 16.6 19.5 0 0
280 19.15 21.7 24 15
282.5 21.5 24.45 25.33 16
285 24.1 26.7 27.78 1
287.5 26.65 29.25 0 0
290 29.1 31.7 0 0
295 34.15 36.7 0 0
300 39.15 41.7 0 0
305 44.15 46.7 0 0
310 49.15 51.7 0 0
315 54.15 56.7 0 0
320 59.15 61.7 0 0

Expiration: 2026-02-06

Calls

Strike Bid Ask Last Price Open Interest
110 147.65 151.05 146.05 0
120 137.95 141.05 137.52 5
125 132.65 136.05 121.1 3
130 127.8 131.05 126.73 3
135 122.8 126.05 125.88 0
140 117.95 121.1 122.87 1
145 112.85 116.1 116.41 1
150 107.85 111.1 111.64 0
155 102.85 106.15 106.12 2
160 97.85 101.1 100.97 0
165 93.45 96 0 0
170 88.45 91 89.34 3
175 83.45 86.1 82.28 1
180 78.55 81 93.17 1
185 73.5 75.9 62.94 1
190 68.5 70.9 68.17 30
195 63.6 66.15 62.89 5
200 58.8 60.95 58.96 20
205 53.8 56.05 52.19 11
210 48.55 51.05 47.99 37
212.5 46.05 48.7 40.72 10
215 43.65 45.95 44.75 15
217.5 41.1 43.6 44.11 26
220 37.9 41.2 40 167
222.5 35.65 38.65 37.63 2
225 33.7 36.15 32.34 95
227.5 31.05 33.65 28.31 32
230 28 30.85 31.37 736
232.5 26.65 28.5 26.55 94
235 23.85 25.6 25.18 276
237.5 21.6 23.7 18.55 316
240 18.8 20.25 21.43 956
242.5 16.4 18 16 263
245 14.1 15.25 16.01 722
247.5 12.1 12.95 13.85 897
250 9.3 10.6 11 2543
252.5 7.15 8.65 8.85 1782
255 5.7 6.7 6.6 2820
257.5 4.8 5.05 4.8 1927
260 3.25 3.65 3.5 10283
262.5 2.43 2.54 2.54 1893
265 1.5 1.71 1.71 6537
267.5 1.04 1.11 1.1 2504
270 0.58 0.65 0.65 17287
272.5 0.4 0.44 0.48 1204
275 0.25 0.29 0.3 5136
277.5 0.15 0.18 0.18 842
280 0.1 0.13 0.11 24572
282.5 0.06 0.09 0.09 2834
285 0.04 0.06 0.05 4929
287.5 0 0.05 0.04 66
290 0.02 0.03 0.03 2694
295 0.01 0.04 0.03 3496
300 0.01 0.02 0.02 4771
305 0 0.02 0.01 448
310 0 0.05 0.01 216
315 0 0.01 0.01 734
320 0 0.05 0.04 216
325 0 0.05 0.01 390
330 0 0.05 0.01 121
335 0 0.05 0.05 7
340 0 0.05 0.01 2
345 0 0.05 0.04 1
350 0 0.05 0.03 27
355 0 0.05 0 0
360 0 0.05 0 0
365 0 0.05 0 0
370 0 0.05 0 0
375 0 0.05 0 0
380 0 0.05 0 0
385 0 0.01 0.01 0
390 0 0.01 0 0
395 0 0.01 0 0
400 0 0.01 0.01 111

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.73 0 0
120 0 1.54 0 0
125 0 0.55 0 0
130 0 1.55 0.29 53
135 0 0.61 0 0
140 0 0.37 0.01 283
145 0 0.37 0.01 2
150 0 0.38 0.07 3
155 0 0.39 0.13 0
160 0 0.4 0 0
165 0 0.04 0.04 29
170 0 0.42 0.01 10
175 0 0.43 0.01 50
180 0 0.05 0.01 121
185 0 0.05 0.01 621
190 0.01 0.07 0.02 137
195 0.01 0.15 0.03 591
200 0.01 0.05 0.02 4046
205 0 0.05 0.03 206
210 0.04 0.13 0.15 460
212.5 0.01 0.67 0.05 63
215 0.06 0.09 0.09 334
217.5 0.07 0.15 0.08 780
220 0.08 0.11 0.08 1411
222.5 0.09 0.12 0.1 148
225 0.12 0.14 0.13 1014
227.5 0.13 0.16 0.13 618
230 0.16 0.36 0.16 2228
232.5 0.18 0.35 0.15 382
235 0.22 0.25 0.25 1441
237.5 0.27 0.3 0.25 1467
240 0.33 0.45 0.32 3450
242.5 0.41 0.47 0.4 772
245 0.55 0.62 0.52 3865
247.5 0.73 0.86 0.71 787
250 1.1 1.2 1.15 3635
252.5 1.54 1.8 1.41 660
255 2.19 2.59 2.5 3355
257.5 3.1 3.55 3.1 1113
260 4.2 5.6 4.55 11520
262.5 4.7 6.5 5.35 397
265 6.35 8.6 7 791
267.5 8.95 10.2 8.62 214
270 11.15 12.7 9.73 1508
272.5 13.35 15.4 12.78 68
275 15.4 17.5 17.45 1033
277.5 16.85 19.25 22.86 7
280 19.5 22.4 22.57 205
282.5 21.9 24.1 23.2 15
285 24.4 27.1 27.8 17
287.5 26.6 29.45 0 0
290 29.65 32.25 27.1 25
295 34.25 36.8 39.67 1
300 39.65 42.2 37.12 0
305 44.35 46.7 45.05 0
310 49.25 51.95 0 0
315 54.1 56.95 0 0
320 59.1 61.7 0 0
325 64.1 66.95 0 0
330 69.25 71.7 73.1 0
335 74.25 76.7 0 0
340 79.25 81.7 0 0
345 84.1 86.7 0 0
350 89.1 91.95 0 0
355 94.1 96.95 0 0
360 99.1 102.15 0 0
365 104.1 107.15 0 0
370 109.1 111.95 0 0
375 114.2 117.15 0 0
380 119.25 121.7 0 0
385 124.25 126.7 0 0
390 129.25 131.7 0 0
395 134.1 136.7 0 0
400 139.1 142.15 0 0

Expiration: 2026-02-09

Calls

Strike Bid Ask Last Price Open Interest
175 83.05 86.2 0 0
180 78.4 80.95 0 0
185 73.45 76 0 0
190 68.45 71 0 0
195 63.45 66.05 0 0
200 58.45 61.05 0 0
205 53.2 56.25 0 0
210 48.5 51.05 45.57 1
215 43.45 46 40.57 3
220 38.75 40.5 39 11
222.5 36.15 38.8 0 0
225 34 36.05 0 0
227.5 31.1 33.7 0 0
230 28.65 31.2 27.62 21
232.5 26.15 28.85 0 0
235 23.7 26.2 26.67 5
237.5 20.95 23.9 0 0
240 19.15 20.75 21.48 23
242.5 16.35 18.15 19 57
245 14.3 15.7 16.61 180
247.5 11.6 13.65 13.96 14
250 9.75 11.4 10.91 77
252.5 7.55 9.6 9.3 20
255 6.05 7.55 7.15 423
257.5 4.5 5.3 5.3 303
260 3.2 4.25 4.1 737
262.5 2.31 2.95 2.8 36
265 1.67 1.93 2.17 723
267.5 1.01 1.3 1.23 185
270 0.6 0.86 0.8 634
272.5 0.37 0.57 0.56 66
275 0.28 0.58 0.42 261
277.5 0.11 0.26 0.26 41
280 0.14 0.18 0.17 216
282.5 0.09 0.12 0.12 13
285 0.06 0.09 0.08 281
287.5 0.04 0.07 0.05 341
290 0 0.04 0.04 213
295 0.01 0.24 0.03 306
300 0 0.1 0.02 689
305 0 1.47 0.01 60
310 0 1.4 0.02 0
315 0 1.35 0 0
320 0 0.07 0 0

Puts

Strike Bid Ask Last Price Open Interest
175 0.01 0.03 0.02 1
180 0 1.31 0 0
185 0 0.23 0 0
190 0 0.24 0.03 1
195 0.02 0.05 0.04 0
200 0.03 0.24 0.03 17
205 0.04 0.07 0.04 41
210 0.06 0.2 0.05 5
215 0.07 0.1 0.06 307
220 0.1 0.29 0.09 21
222.5 0.12 0.15 0.1 0
225 0.14 0.18 0.16 12
227.5 0.17 0.2 0.13 31
230 0.19 0.23 0.21 296
232.5 0.22 0.45 0.21 48
235 0.27 0.49 0.23 61
237.5 0.33 0.56 0.35 54
240 0.42 0.63 0.4 43
242.5 0.55 0.75 0.56 21
245 0.72 0.92 0.55 150
247.5 0.98 1.21 0.92 69
250 0.18 1.5 1.29 234
252.5 0.59 2.14 1.8 283
255 2.17 3.9 2.44 417
257.5 3.4 4.65 3.2 177
260 3.85 6 4.5 151
262.5 6 7.4 6.45 26
265 7.6 8.65 7.35 50
267.5 9.5 10.65 8.97 2
270 10.95 12.5 12.6 25
272.5 13 15.1 17.9 2
275 15.5 17 15.27 30
277.5 17 19.55 16.6 0
280 19.3 22.75 24.09 1
282.5 21.75 25.1 0 0
285 24.35 27.65 0 0
287.5 26.7 29.9 0 0
290 29 32.45 0 0
295 34.4 36.8 39.67 1
300 38.95 41.7 44.67 1
305 44.1 46.75 0 0
310 49.15 51.7 0 0
315 54.1 56.95 0 0
320 59.1 62.1 65.7 0

Expiration: 2026-02-11

Calls

Strike Bid Ask Last Price Open Interest
180 78.4 81.1 0 0
185 73.45 76 72.25 0
190 68.45 71.05 0 0
195 63.45 66.05 0 0
200 58.45 61.4 0 0
205 53.5 56.1 0 0
210 48.5 51.1 0 0
215 43.9 46.05 0 0
220 38.6 41.15 0 0
222.5 35.3 38.6 0 0
225 32.95 36.35 32.39 1
227.5 30.45 34 0 0
230 28.7 31.2 25.64 0
232.5 26.15 28.7 0 0
235 23.8 26.4 26.82 1
237.5 21.4 23.95 18.25 0
240 18.65 21.55 19.1 1
242.5 16.55 19.1 14.8 1
245 14.55 16.65 17.5 14
247.5 12.15 14.65 12.45 4
250 10.25 11.15 13.25 45
252.5 8.15 9.2 9.55 8
255 6 8.4 7.45 57
257.5 5 5.85 6.03 115
260 3.85 4.5 4.54 230
262.5 2.85 3.35 3.35 205
265 2.14 2.88 2.55 122
267.5 1.06 1.91 1.84 64
270 0.92 1.59 1.14 869
272.5 0.57 1.02 0.85 67
275 0.52 0.9 0.58 87
277.5 0.18 0.58 0.4 17
280 0.03 0.27 0.31 493
282.5 0.14 0.19 0.22 48
285 0.1 0.13 0.13 128
287.5 0.07 0.1 0.09 7
290 0.04 0.08 0.06 108
292.5 0.03 0.06 0.03 0
295 0.02 0.05 0.19 20
300 0 0.23 0.02 286
305 0 0.22 0.03 34
310 0 1.42 0.04 2
315 0 1.37 0 0
320 0 1.32 0 0
325 0 0.05 0 0

Puts

Strike Bid Ask Last Price Open Interest
180 0.01 0.04 0 0
185 0.01 0.24 0.02 0
190 0.02 0.24 0 0
195 0.03 0.06 0.09 4
200 0 0.08 0.04 1
205 0.06 0.09 0 0
210 0.08 0.11 0.19 2
215 0.11 0.14 0.09 11
220 0 0.18 0.12 17
222.5 0.17 0.2 0 0
225 0.2 0.23 0.18 14
227.5 0.22 0.27 0.2 2
230 0.25 0.49 0.26 3
232.5 0.31 0.55 0.28 9
235 0.37 0.6 0.35 32
237.5 0.27 0.69 0.43 13
240 0.58 0.8 0.57 15
242.5 0.75 0.97 1.17 28
245 0.78 1.2 0.95 94
247.5 1.11 1.56 1.23 80
250 1.68 2.04 1.7 72
252.5 1.9 3.75 1.74 36
255 3.05 3.2 2.93 46
257.5 3 4.65 4 320
260 5.1 6.1 4.85 45
262.5 5.5 7.25 6.15 5
265 8.05 8.9 7.7 17
267.5 8.95 11.6 11.88 4
270 10.45 12.9 10 2
272.5 12.6 14.7 12 6
275 14.8 17.3 18.65 37
277.5 16.85 19.85 19.25 0
280 19.25 21.8 19.1 1
282.5 22 24.45 0 0
285 24.4 26.8 25 1
287.5 26.7 29.3 28.95 0
290 29.3 31.65 0 0
292.5 31.7 34.15 0 0
295 34.3 37.6 0 0
300 39.25 41.75 0 0
305 44.15 46.7 0 0
310 49.25 51.7 0 0
315 54.1 56.7 0 0
320 58.95 61.9 0 0
325 64.15 66.9 0 0

Expiration: 2026-02-13

Calls

Strike Bid Ask Last Price Open Interest
110 147.7 151.05 0 0
120 137.95 140.95 0 0
125 133 136.05 0 0
130 127.65 131.05 0 0
135 122.45 126.05 0 0
140 117.85 121.1 118.65 1
145 112.95 116.1 0 0
150 108.2 111.1 110 2
155 103.2 106.15 0 0
160 98.2 101.1 97 4
165 93.2 96.1 0 0
170 88.4 91.1 0 0
175 83.4 85.85 0 0
180 78.25 80.85 0 0
185 73.45 75.9 74.15 6
190 68.35 70.9 67.58 10
195 63.5 65.9 0 0
200 58.4 60.9 59.71 50
205 53.3 55.95 47.42 2
210 48.35 51 46.7 39
215 43.35 46 40.22 37
217.5 41.1 43.55 0 0
220 38.8 40.6 35.82 227
222.5 36.2 38.6 0 0
225 33.85 36.1 31.09 63
227.5 31.3 33.65 29.29 8
230 28.7 31.2 25.94 107
232.5 26.25 28.8 23.75 17
235 23.95 26.35 20.93 102
237.5 22 23.25 24.06 7
240 19.75 20.25 20.8 196
242.5 16.1 18.15 14 66
245 14.5 16.85 16.3 256
247.5 13.05 13.75 14.67 43
250 11 11.65 11.8 1265
252.5 8.2 11.2 9.8 402
255 7.4 7.9 7.9 1569
257.5 5.85 6.35 6.35 257
260 4.6 4.95 5.05 3149
262.5 3.55 3.85 3.85 1251
265 2.61 2.99 2.85 2071
267.5 1.9 2.09 2.09 263
270 1.37 1.5 1.49 2551
272.5 0.99 1.13 1.15 111
275 0.68 0.77 0.79 7836
277.5 0.38 0.56 0.55 52
280 0.31 0.38 0.38 14064
282.5 0.22 0.26 0.27 0
285 0.15 0.18 0.19 2438
287.5 0.1 0.15 0.14 0
290 0.04 0.1 0.09 3201
295 0.03 0.06 0.05 855
300 0.02 0.15 0.03 1352
305 0.01 0.05 0.02 135
310 0 0.03 0.01 233
315 0 0.48 0.02 92
320 0 0.06 0.04 131
325 0 0.46 0.02 14
330 0 0.06 0.01 24
335 0 0.44 0 0
340 0 0.44 0.06 118
345 0 0.06 0.02 1
350 0 0.63 0 0
355 0 1.88 0 0
360 0 0.62 0 0
365 0 0.61 0 0
370 0 2.11 0.01 1
375 0 0.6 0 0
380 0 2.11 0 0
385 0 2.11 0 0
390 0 0.05 0.01 1
395 0 0.04 0 0
400 0 0.03 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.1 0.01 2
120 0 2.11 0 0
125 0 1.04 0 0
130 0 0.65 0 0
135 0 0.4 0.01 1
140 0 0.41 0 0
145 0 0.42 0 0
150 0 0.43 0 0
155 0 0.44 0.02 11
160 0 0.45 0.03 21
165 0 0.45 0.01 102
170 0 0.43 0.03 146
175 0.01 0.04 0.02 64
180 0.02 0.05 0.05 28
185 0.03 0.25 0.07 25
190 0 0.05 0.04 70
195 0.05 0.07 0.06 44
200 0.07 0.08 0.06 1323
205 0.09 0.11 0.08 79
210 0.11 0.14 0.1 113
215 0.08 0.18 0.14 171
217.5 0.17 0.35 0.15 0
220 0.19 0.22 0.16 870
222.5 0.22 0.32 0.18 0
225 0.24 0.31 0.25 938
227.5 0.28 0.43 0.28 37
230 0.33 0.39 0.33 11121
232.5 0.4 0.48 0.41 30
235 0.49 0.55 0.49 1089
237.5 0.6 0.68 0.61 49
240 0.75 0.84 0.73 1235
242.5 0.94 1.08 0.94 347
245 1.2 1.44 1.3 1524
247.5 1.58 1.76 1.53 203
250 1.86 2.61 2.19 1219
252.5 2.61 2.94 2.52 110
255 3.45 3.7 3.31 1702
257.5 4.35 4.95 4.4 176
260 5.55 6.1 5.22 6303
262.5 6.9 7.4 5.7 69
265 8.4 9.4 8.5 499
267.5 9.25 11.65 9 129
270 12.3 13.25 11.65 154
272.5 14 15.3 15.5 27
275 16.25 17.5 15.5 91
277.5 18.35 20.15 22.4 0
280 20.75 22.2 22.05 68
282.5 21.85 24.45 0 0
285 24.4 26.9 28.71 50
287.5 26.6 29.35 0 0
290 29.35 32.4 33.35 25
295 34.15 37.6 35.85 0
300 39.25 41.7 0 0
305 44.15 46.7 32 0
310 49.1 51.75 0 0
315 54.25 56.7 0 0
320 59.1 61.7 0 0
325 64.1 66.95 0 0
330 69.1 72.15 0 0
335 74.1 76.9 0 0
340 79.25 81.95 0 0
345 84.1 87.15 0 0
350 89.15 92.5 0 0
355 94.1 96.9 0 0
360 99.35 101.8 0 0
365 104.1 106.95 0 0
370 109.1 111.9 0 0
375 114.15 116.75 0 0
380 119.1 121.7 0 0
385 124.15 126.7 0 0
390 129.1 131.75 0 0
395 134.15 137.5 0 0
400 139.15 141.7 0 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 157.95 161 157.77 22
105 153 156.05 170.75 2
110 147.8 151.05 149.95 400
115 143 145.95 131.82 1
120 137.75 140.7 160.35 75
125 132.95 135.7 130.2 31
130 127.95 131.05 143.79 82
135 123 125.75 126.56 12
140 118.4 120.95 118.38 132
145 113.2 116.1 111.6 15
150 108.2 111.1 110 128
155 103.25 106 101.61 29
160 98.6 100.85 100.82 192
165 93.25 96.15 91.37 48
170 88.25 91 78.3 101
175 83.3 86 80.17 98
180 78.3 81.15 76.29 191
185 73.7 76.25 73.77 222
190 68.35 71.25 65.59 200
195 63.65 66.2 60.96 419
200 59.1 60.65 61.5 1549
205 53.65 56.15 52.81 808
210 49.2 50.75 50.53 1467
215 43.95 45.6 45.01 1302
220 38.85 40.55 41.33 7454
225 34.15 35.6 34.01 4337
230 29.1 30.55 30.8 7482
232.5 26.6 28.4 26.95 71
235 23.55 25.55 27.49 3529
237.5 21.5 23.05 24.6 107
240 19.1 20.75 21.15 5215
242.5 17.1 18.55 19.2 247
245 15.05 17.45 16.8 8679
247.5 12.9 14.35 14.78 1568
250 11.15 12.35 12.75 9357
252.5 10.05 10.45 10.92 1446
255 8.5 8.85 8.85 38555
257.5 6.95 7.35 7.6 1786
260 5.7 5.95 5.84 23542
262.5 4.4 4.75 4.5 3631
265 3.55 3.75 3.64 14764
267.5 2.72 2.88 2.88 1624
270 2.06 2.17 2.1 37222
272.5 1.49 1.64 1.64 2397
275 1.15 1.22 1.19 33828
277.5 0.84 0.91 0.87 1318
280 0.61 0.66 0.7 32203
285 0.33 0.36 0.38 23642
290 0.18 0.2 0.2 25129
295 0.07 0.12 0.12 6298
300 0.06 0.08 0.06 29745
305 0.03 0.06 0.04 5850
310 0.02 0.04 0.03 65250
315 0.01 0.02 0.01 2187
320 0.01 0.04 0.02 11207
325 0 0.01 0.02 1358
330 0 0.02 0.01 4165
335 0 0.01 0.01 475
340 0 0.03 0.01 2480
345 0 0.03 0.06 288
350 0 0.01 0.01 2066
355 0 0.22 0.02 62
360 0 0.09 0.02 1191
365 0 0.02 0.02 5
370 0 0.02 0.01 9377
375 0 0.02 0.01 4
380 0 0.02 0.01 1039
390 0 0.01 0.01 1102
400 0 0.01 0.01 6934
410 0 0.01 0.01 287
420 0 0.21 0.01 163
430 0 0.01 0.01 268
440 0 0.01 0.01 163
450 0 0.01 0.01 2461

Puts

Strike Bid Ask Last Price Open Interest
100 0 0.15 0.01 903
105 0 0.01 0.01 417
110 0 0.4 0.05 181
115 0 0.4 0.01 61
120 0 0.41 0.05 165
125 0 0.1 0.01 1037
130 0 0.03 0.02 642
135 0 0.44 0.02 502
140 0 0.45 0.04 1351
145 0 0.04 0.01 1864
150 0 0.15 0.02 697
155 0 0.1 0.03 604
160 0.01 0.04 0.02 4065
165 0.02 0.05 0.03 1971
170 0.03 0.06 0.04 1420
175 0.04 0.07 0.05 2888
180 0.05 0.26 0.07 6428
185 0.06 0.1 0.08 5608
190 0.08 0.11 0.08 3408
195 0.06 0.12 0.1 2191
200 0.12 0.15 0.13 7282
205 0.16 0.18 0.15 6158
210 0.17 0.21 0.21 6367
215 0.24 0.27 0.22 3703
220 0.3 0.34 0.31 20466
225 0.4 0.46 0.43 18158
230 0.55 0.6 0.57 16717
232.5 0.64 0.72 0.63 1270
235 0.78 0.84 0.75 8249
237.5 0.94 1.01 0.93 1172
240 1.16 1.27 1.2 11361
242.5 1.42 1.53 1.39 1676
245 1.77 1.88 1.85 12681
247.5 2.2 2.75 2.13 669
250 2.77 2.9 2.66 12463
252.5 3.45 3.8 3.6 1261
255 4.2 5.6 4.08 9991
257.5 5.2 5.6 5 765
260 6.3 7 6.25 8274
262.5 7.5 8.2 7.45 529
265 9.3 9.6 8.89 9697
267.5 10.8 12.2 10.55 740
270 12.6 13.45 12.35 7304
272.5 14.3 15.75 17.25 42
275 16.7 17.35 16.4 13903
277.5 17.95 20.1 18.12 59
280 21.25 22.1 20 3282
285 25.95 27.1 28.46 1965
290 29.25 31.8 35.5 73
295 34.2 36.8 46.57 3
300 39.1 42.4 45 187
305 44.15 47.35 30.9 1
310 49.35 51.7 60.75 3
315 54.1 56.7 39.55 0
320 59.15 61.9 41.68 0
325 64.1 66.9 48.72 0
330 69.35 71.9 73.69 6
335 74.1 76.7 80.72 0
340 79.15 81.7 85.35 0
345 84.1 86.75 0 0
350 89.35 91.7 103.8 0
355 94.1 96.95 0 0
360 99.35 101.7 0 0
365 104.1 106.7 0 0
370 109.35 111.9 0 0
375 114.15 116.75 0 0
380 119.35 121.7 0 0
390 129.1 131.7 0 0
400 139.15 141.9 0 0
410 149.1 151.85 0 0
420 159.1 162.1 0 0
430 169.1 171.85 0 0
440 179.1 182.1 0 0
450 189.1 192.1 193.93 0

Expiration: 2026-02-27

Calls

Strike Bid Ask Last Price Open Interest
110 147.75 151.05 0 0
120 138 141.1 0 0
125 133.2 136.1 0 0
130 128 131.1 0 0
135 122.9 126.15 0 0
140 117.4 121.15 0 0
145 113 116.2 0 0
150 108.3 111.25 107.1 1
155 103.3 106.2 0 0
160 98.35 101.15 0 0
165 93.45 96.05 0 0
170 88.6 91.3 76.3 1
175 83.4 86.3 82.05 2
180 78.65 81.25 0 0
185 73.5 76.3 72.35 2
190 68.55 71.1 65.7 3
195 63.8 66.15 65.87 1
200 58.85 61.35 60.77 582
205 54.15 56.5 42.3 12
210 48.8 51.65 47.82 6
215 44.05 46.65 44.68 16
220 38.3 41.75 38.71 23
225 34.3 36.95 33 49
230 29.1 31.25 31.2 244
235 24.5 26.1 25.01 90
240 20.95 21.6 22.6 226
245 16.05 17.35 18.61 348
250 12.25 13.35 13.85 772
255 9.4 10 10.1 1298
260 6.6 7 7.15 2485
265 4.55 4.7 4.6 1841
270 2.78 3 3.12 2374
275 1.71 1.8 1.82 3530
280 0.96 1.07 1.08 1847
285 0.55 0.64 0.65 1370
290 0.29 0.39 0.38 528
295 0.15 0.24 0.22 806
300 0.12 0.16 0.14 1865
305 0.07 0.1 0.08 179
310 0.04 0.07 0.07 117
315 0.02 0.06 0.05 109
320 0.01 0.24 0.02 7
325 0 0.23 0.02 9
330 0 0.03 0.06 3
335 0 0.59 0.01 3
340 0 0.58 0.03 43
345 0 0.57 0 0
350 0 0.02 0.06 10
355 0 0.55 0 0
360 0 0.54 0.01 0
365 0 0.53 0 0
370 0 0.53 0 0
375 0 2.13 0 0
380 0 0.72 0.05 2
385 0 2.13 0.01 0
390 0 0.79 0.02 9
395 0 1.9 0 0
400 0 0.01 0.01 1

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 1
120 0 0.5 0 0
125 0 0.51 0 0
130 0 0.52 0 0
135 0 0.53 0 0
140 0 0.54 0 0
145 0 0.55 0.03 3
150 0.02 0.57 0.03 2
155 0.01 0.05 0 0
160 0.02 0.06 0.04 2
165 0.02 0.27 0.04 1
170 0.04 0.27 0.06 10
175 0.05 0.25 0.05 70
180 0.07 0.3 0.09 27
185 0.09 0.3 0.07 45
190 0.11 0.33 0.11 67
195 0.06 0.17 0.14 66
200 0.17 0.21 0.17 216
205 0.14 0.25 0.22 144
210 0.27 0.55 0.25 540
215 0.35 0.4 0.32 232
220 0.45 0.51 0.4 418
225 0.59 0.66 0.58 311
230 0.8 0.88 0.79 1161
235 1.12 1.26 1.1 671
240 1.6 1.76 1.56 949
245 2.36 2.55 2.4 1271
250 3.4 4.1 3.4 811
255 5.05 5.45 4.85 1160
260 7 7.6 7.3 408
265 9.75 10.9 9.53 374
270 13.05 14.85 12.1 272
275 16.1 18.2 17.1 61
280 21.3 22.95 23.47 77
285 25.9 27.95 27.53 2
290 29.5 32.75 32.45 25
295 34.25 36.9 0 0
300 39.2 42.6 52.5 0
305 44.3 46.75 0 0
310 49.3 52.15 54.8 1
315 54.3 56.95 0 0
320 59.15 61.75 0 0
325 64.15 66.75 0 0
330 69.05 71.95 0 0
335 74.05 76.95 0 0
340 79.3 81.95 0 0
345 84.05 87.15 0 0
350 89.1 91.95 0 0
355 94.1 96.95 0 0
360 99.1 101.95 0 0
365 104.1 106.75 0 0
370 109.1 111.95 0 0
375 114.15 116.75 0 0
380 119.4 122.15 0 0
385 124.15 126.75 0 0
390 129.15 131.95 0 0
395 134.15 136.75 0 0
400 139.1 142.15 0 0

Expiration: 2026-03-06

Calls

Strike Bid Ask Last Price Open Interest
110 147.2 151.15 146.3 2
120 138.3 141.2 0 0
125 133.5 136.2 131.06 1
130 128.35 131.25 0 0
135 123.35 126.25 120.91 1
140 118.6 120.95 0 0
145 113.4 116.3 110.93 1
150 108.45 111.35 99.02 1
155 103.45 106.35 0 0
160 98.7 101.4 0 0
165 93.5 96.1 91.64 1
170 88.75 91.15 0 0
175 83.6 86.5 83.69 2
180 78.85 81.45 0 0
185 73.7 76.3 0 0
190 68.9 71.35 68.68 1
195 64 66.65 0 0
200 59.05 61.65 55.95 48
205 54.4 56.6 51.93 1
210 49.2 51.7 48.7 4
215 44.55 46.8 47.44 2
220 39.7 42.05 40.1 1
225 34.95 36.75 35.44 7
230 30.45 31.3 29.75 18
235 25.9 26.75 26.8 77
240 21.5 22.4 23.8 27
245 17 18.25 19.45 38
250 13.6 14.45 14.41 234
255 9.05 10.9 11.2 530
260 7.45 7.95 7.9 766
265 5.15 5.6 5.69 870
270 3.4 3.75 3.87 1009
275 2.17 2.43 2.4 754
280 1.35 1.54 1.52 837
285 0.86 0.97 1.15 223
290 0.47 0.62 0.68 411
295 0.24 0.4 0.37 115
300 0.2 0.26 0.25 553
305 0.04 0.16 0.15 51
310 0.08 0.13 0.1 26
315 0.05 0.1 0.18 11
320 0.04 0.08 0.05 38
325 0.01 0.06 0.11 10
330 0.02 0.06 0.12 12
335 0.01 0.05 0.07 12
340 0.01 0.25 0.03 0
345 0 0.93 0 0
350 0 0.92 0.03 150
355 0 0.9 0 0
360 0 0.89 0.01 1
365 0 0.88 0 0
370 0 0.87 0 0
375 0 0.86 0 0
380 0 0.85 0 0
385 0 1.19 0 0
390 0 0.83 0 0
395 0 1.03 0 0
400 0 0.19 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.79 0.07 20
120 0 0.82 0.06 7
125 0 0.78 0.12 68
130 0 0.78 0.12 10
135 0 0.58 0.14 19
140 0 0.87 0.13 25
145 0 0.76 0.13 26
150 0.01 0.06 0.11 4
155 0.01 0.07 0.04 0
160 0.02 0.09 0.05 10
165 0.03 0.09 0.06 0
170 0.05 0.1 0.1 1
175 0.06 0.32 0.11 9
180 0.08 0.32 0.12 52
185 0.11 0.16 0.14 41
190 0.14 0.19 0.21 8
195 0.18 0.41 0.29 56
200 0.22 0.28 0.22 901
205 0.28 0.35 0.31 29
210 0.36 0.5 0.38 68
215 0.46 0.53 0.48 75
220 0.61 0.7 0.63 92
225 0.81 0.95 0.7 170
230 1.1 1.17 0.97 342
235 1.51 1.64 1.5 250
240 2.11 2.21 2.04 211
245 2.96 3.1 2.99 373
250 4.15 4.45 4.09 154
255 5.75 6.65 5.51 212
260 7.6 9 7.55 117
265 9.55 11.4 10 291
270 12 15.25 12.15 292
275 17.2 18.7 21.05 6
280 21.3 22.35 0 0
285 25.95 26.9 0 0
290 29.4 32.05 0 0
295 34.25 36.9 36.9 0
300 39.3 41.85 42.16 0
305 44.15 46.75 46.78 0
310 49.2 51.95 0 0
315 54.4 57.65 0 0
320 59.1 61.75 0 0
325 64.1 66.95 0 0
330 69.1 71.95 0 0
335 74.25 76.75 0 0
340 79.1 81.75 0 0
345 84.1 86.75 0 0
350 89.1 92.15 0 0
355 94.1 96.95 0 0
360 99.1 102.15 0 0
365 104.1 106.95 0 0
370 109.1 111.95 0 0
375 114.1 116.95 0 0
380 119.1 122.15 0 0
385 124.1 126.95 0 0
390 129.1 131.75 0 0
395 134.1 136.95 0 0
400 139.1 141.95 0 0

Expiration: 2026-03-13

Calls

Strike Bid Ask Last Price Open Interest
110 148.2 151.35 0 0
120 138.25 141.4 0 0
125 133.3 136.4 0 0
130 128.35 131.4 0 0
135 123.35 126.35 0 0
140 118.4 121.5 0 0
145 113.4 116.5 0 0
150 108.45 111.55 0 0
155 103.5 106.6 0 0
160 98.5 101.6 0 0
165 93.55 96.7 0 0
170 88.6 91.7 0 0
175 83.65 86.75 0 0
180 78.7 81.8 0 0
185 73.75 76.75 0 0
190 68.8 71.85 72 2
195 63.85 66.95 0 0
200 58.95 62.1 0 0
205 53.5 57.2 0 0
210 49.15 52.25 0 0
215 44.3 47.5 0 0
220 39.5 42.05 38.85 2
225 35.45 37.85 0 0
230 30.8 33.05 0 0
235 25.75 28.5 27.8 26
240 22 24.35 23.05 2
245 17.9 20.2 20.56 21
250 13.4 16.8 15.9 6
255 10.8 12.6 11.76 8
260 6.95 10.45 9.99 152
265 5.3 7.5 6.35 26
270 4.25 5.25 4.65 21
275 1.54 3.7 3.05 78
280 1.68 2 2.04 80
285 1.06 1.32 1.55 16
290 0.6 1.05 0.85 9
295 0.32 0.59 0.56 7
300 0.33 0.4 0.41 21
305 0.22 0.28 0.28 5
310 0.14 0.18 0.17 1
315 0.09 0.15 0.24 3
320 0 0.09 0.08 11
325 0.03 0.3 0.14 8
330 0.02 0.08 0 0
335 0.01 0.07 0 0
340 0.01 0.06 0 0
345 0 0.26 0 0
350 0 0.27 0 0
355 0 2.13 0 0
360 0 2.13 0 0
365 0 2.13 0 0
370 0 2.13 0 0
375 0 2.13 0 0
380 0 2.13 0 0
385 0 2.13 0 0
390 0 2.13 0 0
395 0 2.13 0 0
400 0 2.13 0 0

Puts

Strike Bid Ask Last Price Open Interest
110 0 2.13 0 0
120 0 2.13 0 0
125 0 2.13 0 0
130 0 2.13 0 0
135 0 2.14 0 0
140 0 2.14 0 0
145 0 2.15 0 0
150 0.01 0.07 0 0
155 0.02 0.08 0 0
160 0.03 0.09 0.05 0
165 0.04 0.1 0 0
170 0.06 0.12 0 0
175 0.08 0.14 0 0
180 0.1 0.16 0.12 0
185 0.14 0.19 0.22 6
190 0.18 0.23 0.2 0
195 0.23 0.48 0.28 0
200 0.29 0.4 0.31 10
205 0.37 0.75 0.41 0
210 0.47 0.54 0.47 3
215 0.61 0.87 0.56 11
220 0.79 0.87 0.81 29
225 1.04 1.28 0.92 1
230 0.64 1.48 1.29 15
235 1.3 3.4 1.85 38
240 2.54 2.87 2.5 21
245 3.45 3.9 3.2 24
250 4.7 6.65 4.35 8
255 4.3 8.3 6.44 6
260 6.7 10.3 8.2 2
265 9.5 12.9 11.05 230
270 12.75 16.3 13.65 230
275 16.25 19.35 21.72 2
280 20.55 22.75 0 0
285 24.7 27.15 0 0
290 29.75 31.8 0 0
295 34.1 37.3 0 0
300 39.45 42.2 0 0
305 44.4 47.15 0 0
310 48.95 52.1 0 0
315 53.95 57.1 0 0
320 59.1 62.1 0 0
325 64.1 67.1 0 0
330 69.1 72.1 0 0
335 74.1 77.1 0 0
340 79.4 82.1 0 0
345 84.1 87.1 0 0
350 89.1 92.1 0 0
355 94.1 97.1 0 0
360 99.3 102.1 0 0
365 104.1 107.1 0 0
370 109.1 112.1 0 0
375 114.1 117.1 0 0
380 119.1 122.1 0 0
385 124.1 127.1 0 0
390 129.1 132.1 0 0
395 134.1 137.1 0 0
400 139.15 142.1 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 168.1 171.25 160.37 92
95 163.25 166.2 165.52 1
100 158.1 161.4 155.7 51
105 153.05 156.35 143.15 27
110 148.25 151.3 138.22 21
115 143.3 146.2 145.44 190
120 138.7 141.35 140.67 57
125 133.55 136.45 135.1 111
130 128.55 131.45 130.55 214
135 123.6 126.55 126.97 283
140 118.85 121.55 116.86 159
145 113.85 116.45 112.06 261
150 108.7 111.55 106.99 495
155 103.95 106.6 102.13 214
160 99 101.7 96 434
165 94.05 96.7 100.29 270
170 89.1 91.8 89.41 762
175 84.15 86.85 82.49 440
180 79.2 81.65 76.9 564
185 74.4 76.75 76 971
190 69.35 72.05 67.7 699
195 64.55 66.8 62.52 1814
200 59 61.45 62.25 6671
205 54.65 56.65 55 99
210 49.65 51.6 50 4507
215 44.5 47.05 48.3 1606
220 39.55 41.6 43.65 5328
225 35.15 36.75 36.15 170
230 31.7 32.1 33.5 5880
235 27.15 27.8 29.14 648
240 22.05 23.45 23.5 10249
245 19 19.5 20.52 2445
250 14.45 15.7 15.99 14696
255 12 12.4 12.4 4006
260 9 9.45 9.35 18280
265 6.65 7.05 6.95 5084
270 4.9 5 5 26749
275 3.25 3.55 3.57 11866
280 2.33 2.43 2.4 59277
285 1.55 1.68 1.68 21068
290 0.98 1.12 1.08 13609
295 0.69 0.75 0.77 5179
300 0.47 0.52 0.5 46729
305 0.32 0.36 0.34 3575
310 0.22 0.26 0.22 7886
315 0.16 0.19 0.18 1132
320 0.1 0.14 0.13 10845
325 0.04 0.11 0.08 790
330 0.05 0.09 0.06 3186
335 0.05 0.07 0.12 207
340 0.03 0.06 0.04 1775
345 0.02 0.05 0.06 412
350 0.02 0.03 0.03 3074
355 0.01 0.63 0.07 15
360 0 0.43 0.03 1705
370 0.01 0.08 0.02 14045
380 0 0.52 0.03 1912
390 0 0.04 0.01 299
400 0 0.03 0.01 1959
410 0 0.23 0.02 113
420 0 0.03 0.01 218
430 0 0.02 0.01 299
440 0 0.01 0.01 354
450 0 0.02 0.01 1550

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.02 0.02 1155
95 0 0.46 0.04 260
100 0 0.05 0.03 849
105 0 0.25 0.01 584
110 0 0.48 0.04 516
115 0 0.49 0.03 497
120 0 0.14 0.02 709
125 0.01 0.1 0.05 1246
130 0.01 0.51 0.1 363
135 0.01 0.11 0.05 965
140 0.01 0.05 0.03 1671
145 0.02 0.26 0.07 1252
150 0.03 0.05 0.04 2633
155 0.05 0.08 0.05 3209
160 0.06 0.08 0.07 5268
165 0.08 0.2 0.09 4073
170 0.1 0.13 0.1 9888
175 0.13 0.23 0.12 6104
180 0.16 0.19 0.17 5435
185 0.2 0.23 0.21 3436
190 0.26 0.29 0.28 9991
195 0.32 0.35 0.32 6451
200 0.41 0.45 0.43 9714
205 0.51 0.54 0.46 1416
210 0.64 0.71 0.59 14686
215 0.81 0.85 0.81 2672
220 1.05 1.09 1.02 19778
225 1.34 1.41 1.3 3223
230 1.74 1.83 1.75 14355
235 2.29 2.4 2.27 5561
240 3 3.15 3.05 15451
245 4 4.2 3.86 5738
250 5.35 5.9 5.4 19891
255 7 8.25 6.79 4082
260 9.1 9.3 9.15 19140
265 11.75 12.1 11.4 2721
270 14.75 15.25 14.38 7031
275 18.15 19.6 16.55 1587
280 22.15 24.05 20.8 3826
285 26.45 27.05 30.28 151
290 31.05 31.6 32.6 887
295 34.4 37.2 39.12 85
300 39.35 42 42.84 42
305 44.2 47.4 37.44 0
310 49.05 52.4 50.66 3
315 54.15 57.3 0 0
320 59.1 62.6 60.52 0
325 64.15 68 67.1 0
330 69.15 72.3 55.5 0
335 74.1 77.3 0 0
340 79.15 82.95 59.48 0
345 84.3 87.35 0 0
350 89.15 92.05 102.18 0
355 94.3 97.35 0 0
360 99.3 102.3 92.47 0
370 109.15 112.3 0 0
380 119.1 122.3 0 0
390 129.3 132.8 0 0
400 139.25 142.3 0 0
410 149.15 152.3 0 0
420 159.1 162.8 0 0
430 169.1 172.65 0 0
440 179.1 182.35 0 0
450 189.15 192.4 192.7 1

Expiration: 2026-04-17

Calls

Strike Bid Ask Last Price Open Interest
120 138.95 141.8 142.14 17
125 134 136.9 123.33 6
130 129.05 131.95 132 176
135 124.45 126.7 121.74 1819
140 119.15 121.7 133.61 94
145 114.4 117.1 117.55 103
150 109.45 111.95 108 47
155 104.5 106.95 101.93 602
160 99.6 102.2 102 4
165 94.65 97.2 95.72 8
170 89.8 92.15 88.7 557
175 84.85 87.25 83.49 85
180 79.95 82.65 82.91 159
185 75.1 77.7 63.2 38
190 70.25 72.85 70.13 116
195 65.5 67.9 64.43 254
200 60.95 61.95 61.8 516
205 55.6 58.4 56.09 540
210 51.45 52.4 48.15 1001
215 47 47.65 46.13 2744
220 42.45 43 44.37 3586
225 36.7 38.55 40.69 1039
230 33.6 34.1 35.47 1135
235 28.5 29.9 30.35 2498
240 25.45 25.8 26.35 3685
245 21.5 22 22.35 3934
250 18 18.55 18.82 5297
255 14.1 16.2 15.56 3917
260 12.05 12.3 12.57 11894
265 9.5 9.75 10 3894
270 7.4 7.6 7.5 6063
275 5.6 5.8 5.95 6650
280 4.25 4.4 4.5 8673
285 3.1 3.25 3.33 8562
290 2.27 2.37 2.42 7775
295 1.65 1.73 1.75 5926
300 1.19 1.27 1.3 11911
305 0.87 0.93 0.94 7467
310 0.64 0.69 0.73 3552
315 0.45 0.52 0.52 2557
320 0.35 0.37 0.37 2855
325 0.25 0.28 0.28 3047
330 0.2 0.23 0.23 4087
335 0.09 0.18 0.27 202
340 0.11 0.14 0.12 1299
345 0.03 0.12 0.09 102
350 0.03 0.1 0.08 4240
360 0.04 0.07 0.08 2305
370 0 0.05 0.04 3439
380 0.02 0.24 0.04 1522
390 0.01 0.11 0.02 385
400 0.01 0.05 0.03 12713
410 0 0.15 0.03 31
420 0 0.44 0.03 275
430 0 0.04 0.01 28
440 0 0.03 0.01 189
450 0 0.01 0.01 1174

Puts

Strike Bid Ask Last Price Open Interest
120 0.03 0.05 0.03 1430
125 0.02 0.57 0.1 992
130 0.03 0.05 0.05 454
135 0.01 0.07 0.05 75
140 0.05 0.08 0.06 125
145 0.07 0.1 0.09 98
150 0.06 0.12 0.11 831
155 0.1 0.14 0.11 62
160 0.12 0.18 0.17 173
165 0.18 0.21 0.23 75
170 0.23 0.31 0.25 166
175 0.29 0.32 0.32 206
180 0.36 0.39 0.36 608
185 0.44 0.48 0.46 343
190 0.54 0.57 0.52 1069
195 0.66 0.7 0.64 1106
200 0.82 0.89 0.75 6251
205 1.01 1.07 1.03 1393
210 1.25 1.3 1.15 1758
215 1.54 1.61 1.41 5309
220 1.92 1.98 1.94 3775
225 2.39 2.65 2.45 8367
230 2.99 3.1 2.75 5875
235 3.75 3.85 3.65 7236
240 4.65 5.2 4.55 7721
245 5.85 6 5.65 8087
250 7.3 8.65 7.15 5802
255 9.05 9.25 8.75 4769
260 11.15 11.65 11.15 3062
265 13.6 14.1 13.4 2077
270 16.55 18.2 16.25 1755
275 19.65 21.25 20.9 1899
280 23.1 24.45 25.6 1095
285 27.35 27.9 31.01 591
290 31.6 33.35 30.26 591
295 36.1 36.8 45.75 275
300 40.2 41.8 42.22 329
305 44.45 47 44.88 5
310 49.2 51.85 50.73 1
315 54.2 56.8 41.45 0
320 59.05 61.8 43.44 0
325 64.15 66.95 51.65 0
330 69.05 71.75 51.46 0
335 74.15 76.75 87.7 0
340 79.1 81.95 57 0
345 84.3 86.75 0 0
350 89.35 91.95 93.7 1
360 99.3 101.75 86.35 0
370 109.3 111.75 0 0
380 119.15 121.75 0 0
390 129.15 131.75 0 0
400 139.3 141.75 0 0
410 149.3 151.75 0 0
420 159.1 161.95 0 0
430 169.4 171.95 0 0
440 179.1 181.95 166.6 0
450 189.1 192.15 176.58 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 252.85 255.9 244.9 10
10 247.9 250.95 265.39 2
15 242.9 245.95 257.64 4
20 237.95 240.95 253.29 0
25 232.5 236.05 0 0
30 227.95 230.8 243.47 3
35 223.1 226.15 223.03 3
40 218.1 221.2 223.13 1
45 213.15 216.3 213.27 1
50 208.45 211.05 223.57 2
60 198.35 201.1 188.7 24
70 188.45 191.5 196.6 2
80 177.95 181.7 190.93 1
85 173.25 176.8 173.74 1
90 168.7 171.85 183.1 34
95 163.95 166.85 177.32 2
100 159.2 161.85 158.37 21
105 154.1 156.7 143.82 3
110 149.15 152.05 139.04 3
115 144.4 146.85 144.09 4
120 139.25 142.15 137.52 32
125 134.5 137.15 151.61 103
130 129.6 132 127.5 144
135 124.5 127.4 141.12 11
140 119.6 122.45 135.31 88
145 114.85 117.5 105.63 30
150 110.25 112.55 108 163
155 105.05 107.75 102.7 504
160 100.05 102.85 98.07 88
165 95.5 98 86.42 734
170 90.3 92.95 88.15 21
175 85.4 88 82.99 226
180 80.85 83.2 80.73 56
185 75.95 78.6 78.75 131
190 71.15 73.8 71.2 51
195 66.9 69.1 66.5 204
200 61.55 63.55 62.06 471
205 57.65 58.35 55.85 70
210 53.1 53.75 52.97 1186
215 47.9 49.3 45.2 61
220 44.3 44.9 45.35 1111
225 40 40.7 41.65 191
230 35.95 36.5 38 1464
235 31.9 32.55 32.93 334
240 27 28.6 28.95 5541
245 24.5 25.15 26.75 595
250 20.2 21.7 21.8 3447
255 18 19 18.75 2819
260 15.15 15.75 15.9 4717
265 12.7 13.1 13.05 2969
270 10.5 10.75 10.91 4175
275 8.5 8.75 8.82 2799
280 6.85 7.05 7.25 3928
285 5.45 5.65 5.5 74143
290 4.3 4.45 4.5 6296
295 3.4 3.55 3.54 2105
300 2.64 2.75 2.77 11614
305 2.08 2.15 2.16 952
310 1.62 1.69 1.67 3553
315 1.2 1.32 1.25 529
320 0.98 1.04 1.14 9455
325 0.75 0.82 0.86 486
330 0.6 0.65 0.59 1532
335 0.46 0.51 0.46 187
340 0.37 0.41 0.37 2209
345 0.29 0.33 0.29 261
350 0.21 0.26 0.25 13567
360 0.09 0.17 0.16 308
370 0.05 0.12 0.11 1453
380 0.05 0.09 0.13 951
390 0.04 0.07 0.06 2096
400 0.03 0.26 0.04 6512
410 0.01 0.24 0.04 364
420 0 0.23 0.03 139
430 0 0.23 0.01 126
440 0 0.22 0.02 94
450 0 0.02 0.01 1632

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.02 3065
10 0 0.22 0.02 1047
15 0 0.23 0.01 3
20 0 0.22 0.01 1
25 0 0.62 0.01 2
30 0 0.42 0.01 51
35 0 0.42 0.01 66
40 0 0.42 0.01 145
45 0 0.23 0.01 48
50 0 0.22 0.02 1023
60 0 0.24 0.01 110
70 0 0.22 0.01 76
80 0 0.23 0.03 13
85 0 0.25 0.11 22
90 0 0.24 0.1 6
95 0 0.24 0.03 15
100 0 0.23 0.03 143
105 0 0.26 0.03 37
110 0 0.26 0.04 171
115 0.01 0.27 0.05 54
120 0.02 0.28 0.08 133
125 0.03 0.3 0.1 208
130 0.05 0.31 0.14 787
135 0.07 0.14 0.14 110
140 0.1 0.32 0.19 144
145 0.13 0.25 0.2 134
150 0.21 0.25 0.23 1578
155 0.22 0.33 0.34 654
160 0.28 0.39 0.34 277
165 0.39 0.46 0.39 447
170 0.48 0.55 0.51 732
175 0.58 0.63 0.58 1108
180 0.71 0.75 0.71 2482
185 0.86 1.02 0.93 457
190 1.04 1.08 1.05 2271
195 1.26 1.31 1.29 1018
200 1.53 1.71 1.42 1865
205 1.86 1.96 1.92 684
210 2.25 2.34 2.1 5852
215 2.73 2.92 2.59 413
220 3.3 3.4 2.98 2922
225 4 4.1 3.67 1492
230 4.8 4.95 4.44 6847
235 5.75 6 5.85 1157
240 6.85 7.15 6.9 8121
245 8.2 9.7 8.25 1396
250 9.9 11.1 9.95 9007
255 11.65 12.8 11.55 1338
260 13.7 14.95 13.69 7797
265 16.25 16.55 16.15 851
270 18.75 19.4 18.7 2699
275 20.85 22.25 21.85 155
280 24.7 26.35 27.2 10440
285 27.65 30 31.99 91
290 32.75 34.65 32.4 742
295 36.95 38.9 39.7 167
300 41.25 42.9 42.95 377
305 45.85 46.75 58 18
310 49.45 51.9 53.45 1
315 54.3 56.95 59.13 1
320 59.05 61.95 62.3 1
325 64.35 66.8 65.9 0
330 69.35 72.15 63.38 0
335 74.05 76.95 0 0
340 79.1 81.95 61 0
345 84.4 86.95 0 0
350 89.1 91.95 101.96 0
360 99.1 101.75 99.82 0
370 109.1 111.95 0 0
380 119.1 121.95 0 0
390 129.1 131.95 136.95 0
400 139.1 141.85 153 0
410 149.1 151.95 0 0
420 159.1 161.75 0 0
430 169.1 171.75 0 0
440 179.1 181.95 0 0
450 189.1 192.05 0 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 252.85 255.95 242.65 10
10 248.05 250.95 0 0
15 242.85 245.65 257.65 5
20 237.25 240.75 0 7
25 233.55 236 236 3151
30 228.2 231.1 223.37 8
35 223.1 226.15 235.42 3
40 218.15 220.9 209.34 5
45 213.2 216.3 201.3 3
50 208.45 211.35 207.05 613
55 203.15 206.1 199.92 151
60 198.4 201.5 188.72 139
65 193.3 196.55 184.04 52
70 188.8 191.65 188.53 419
75 183.85 186.75 173.48 302
80 178.55 181.55 172.98 308
85 174.05 176.95 167.76 112
90 169.2 171.75 166.21 1721
95 164.2 167.05 162 306
100 159.45 162.05 161.85 2266
105 154.35 157.25 147.3 188
110 149.45 152.4 148.08 232
115 144.55 147.1 142.96 233
120 139.65 142.55 136.98 442
125 134.9 137.3 134.43 143
130 129.45 132.8 120.88 204
135 125.15 127.55 121.82 740
140 120.25 122.95 117.04 707
145 115.4 117.8 112.01 277
150 110.55 113.2 113 883
155 105.7 108.35 102.52 572
160 100.8 103.45 102.85 1164
165 96.05 98.6 98.2 664
170 91.3 93.5 93.05 1977
175 86.35 89 87.49 429
180 81.75 83.95 82.93 1573
185 77 79.4 77 988
190 72.55 74 69.2 5055
195 68.2 68.95 66.1 2715
200 63.7 64.3 65.2 6692
205 59.2 59.75 60.95 4010
210 54.8 55.3 53.85 5375
215 49.5 50.95 51.75 3733
220 45.5 46.7 47.95 6089
225 42.1 42.55 41.38 2850
230 36.9 38.55 40.01 9809
235 34.35 34.65 35.15 6702
240 29.6 31.5 31.22 6556
245 27.05 27.5 28.28 3272
250 23.6 24.25 24.5 18560
255 20.65 21.15 21.47 4647
260 17.9 18.2 18.05 11496
265 15.3 15.6 15.75 5951
270 13 13.25 13.4 14584
275 10.9 11.15 11.37 9956
280 9.1 9.3 9.41 18293
285 7.5 7.75 7.86 6471
290 6.15 6.35 6.3 10465
295 5 5.2 5.3 1095
300 4.05 4.25 4.25 24340
305 3.3 3.45 3.5 4097
310 2.69 2.82 2.84 8582
315 2.19 2.3 1.97 1253
320 1.77 1.83 1.83 10481
325 1.43 1.52 1.41 2505
330 1.16 1.21 1.13 5528
335 0.86 1.07 0.81 560
340 0.75 0.8 0.78 8448
345 0.6 0.66 0.58 164
350 0.5 0.54 0.49 3636
360 0.33 0.37 0.33 3434
370 0.18 0.26 0.29 927
380 0.09 0.18 0.16 577
390 0.09 0.13 0.12 9957
400 0.02 0.1 0.09 2411
410 0.03 0.08 0.06 226
420 0.03 0.06 0.04 365
430 0.03 0.24 0.04 1369
440 0.02 0.24 0.04 25
450 0.01 0.04 0.03 859

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.22 0.01 4501
10 0 0.23 0.01 38
15 0 0.22 0.01 83
20 0 0.22 0.02 58
25 0 0.22 0.01 5760
30 0 0.22 0.01 453
35 0 0.03 0.01 1604
40 0 0.23 0.01 402
45 0 0.22 0.01 2514
50 0 0.21 0.01 2779
55 0 0.22 0.02 1572
60 0 0.23 0.01 85
65 0 0.22 0.04 95
70 0 0.23 0.02 80
75 0 0.23 0.02 132
80 0.02 0.24 0.02 1039
85 0 0.25 0.03 888
90 0.01 0.25 0.03 641
95 0.01 0.26 0.05 721
100 0.05 0.22 0.05 2323
105 0.05 0.28 0.09 1743
110 0.06 0.3 0.08 2143
115 0.08 0.31 0.1 2394
120 0.1 0.34 0.13 2573
125 0.13 0.34 0.18 1444
130 0.16 0.2 0.22 1461
135 0.2 0.23 0.25 1427
140 0.24 0.28 0.25 3619
145 0.28 0.32 0.31 5641
150 0.35 0.39 0.36 9511
155 0.42 0.48 0.51 3397
160 0.51 0.56 0.57 11301
165 0.62 0.69 0.72 5724
170 0.75 0.82 0.8 8338
175 0.9 0.95 1 5252
180 1.08 1.17 1.2 10974
185 1.3 1.35 1.27 7389
190 1.56 1.61 1.55 10799
195 1.87 1.95 1.84 10180
200 2.22 2.35 2.22 12049
205 2.65 2.77 2.6 4935
210 3.15 3.25 3.1 9308
215 3.7 3.95 3.55 4666
220 4.4 4.6 4.4 10656
225 5.2 5.35 4.95 4246
230 6.15 6.35 6.15 9493
235 7.25 7.4 7.75 7660
240 8.5 8.7 8.12 7873
245 9.95 10.15 9.25 7421
250 11.6 11.85 11.55 7943
255 13.5 13.75 13.28 4464
260 15.6 15.9 14.91 12303
265 18 18.3 17.9 3330
270 20.6 21.2 20.45 2969
275 22.6 24.8 25.1 2931
280 26.6 27.3 25.3 1690
285 29.2 31.15 33.6 694
290 33.25 35 35.75 1467
295 36.85 39.35 38.86 151
300 42 43.7 42.9 188
305 46.4 47.2 49.5 1
310 51 51.85 55.75 131
315 54.5 56.85 60.2 1
320 59.25 62.1 62 6
325 64.15 66.85 67.05 1
330 69.15 72 72.2 1
335 74.15 76.95 0 0
340 79.05 81.95 77.06 0
345 84.1 86.95 0 0
350 89.1 91.95 87.36 0
360 99.4 101.95 74.28 0
370 109.4 111.95 0 0
380 119.1 121.75 127 0
390 129.4 131.95 144 0
400 139.1 141.75 113.64 0
410 149.1 151.75 0 0
420 159.4 161.85 0 0
430 169.4 171.95 0 0
440 179.1 181.95 0 0
450 189.4 192.15 0 0

Expiration: 2026-07-17

Calls

Strike Bid Ask Last Price Open Interest
160 102 104.15 97.8 22
165 97.3 99.15 0 0
170 92.5 94.55 92 9
175 87.25 89.9 87.9 84
180 82.6 85.25 79.5 38
185 77.95 80.5 80.83 31
190 73.35 75.15 74.15 52
195 68.2 70.1 69.8 87
200 64.25 65.6 63.77 73
205 60.55 61.2 57.5 49
210 56.05 56.85 53.2 115
215 51.8 52.6 53.3 85
220 46.7 48.55 49.35 133
225 43.6 44.4 44.67 355
230 39.7 40.45 38.93 322
235 35.95 36.65 33.2 186
240 31.5 33.05 34.05 259
245 28.95 29.6 29.44 529
250 25.75 26.2 27 1122
255 22.7 23.2 24.49 897
260 19.8 20.2 20.46 2292
265 17.15 17.5 18.71 1373
270 14.75 15.05 15.23 3132
275 12.6 12.9 13.15 1364
280 10.75 11 11.2 26045
285 9 9.35 9.35 1961
290 7.65 7.8 8.45 1414
295 6.25 6.55 6.7 1567
300 5.3 5.45 5.5 7156
305 4.35 4.55 3.7 1493
310 3.5 3.75 3.75 829
315 2.92 3.1 3.38 326
320 2.39 2.62 2.71 436
325 2.03 2.12 1.85 292
330 1.61 1.76 1.75 329
335 1.32 1.6 1.14 48
340 1.09 1.22 1.3 228
345 0.92 1.02 0.94 59
350 0.75 0.85 0.8 265
355 0.61 0.72 0.64 58
360 0.53 0.6 0.55 72
365 0.41 0.51 0.42 37
370 0.32 0.43 0.62 55
380 0.27 0.32 0.44 94
390 0.12 0.23 0.23 18
400 0.06 0.17 0.18 99
410 0.1 0.13 0.11 54

Puts

Strike Bid Ask Last Price Open Interest
160 0.64 0.74 0.74 714
165 0.82 0.97 0.9 192
170 0.96 1.18 0.97 303
175 1.07 1.34 1.12 145
180 1.37 1.57 1.4 1322
185 1.67 1.83 1.78 237
190 1.99 2.14 1.93 819
195 2.36 2.42 2.38 192
200 2.79 2.91 3.05 1963
205 3.25 3.55 3.15 2591
210 3.8 4 3.8 378
215 4.5 4.65 4.3 2502
220 5.25 5.4 5.51 2631
225 6.15 6.3 5.85 7169
230 7.15 7.35 6.8 3079
235 8.15 8.5 7.92 918
240 9.65 9.95 9.42 3425
245 11.1 11.5 10.45 3453
250 12.8 13.05 11.99 6034
255 14.7 15.2 13.83 6214
260 16.8 17.1 16.99 649
265 18.95 19.4 19.36 415
270 21.55 22.3 22.15 199
275 24.45 25.2 27.59 96
280 27.6 28.25 27.15 518
285 30.95 31.65 41.17 163
290 34.55 35.3 34.25 54
295 38.4 39.55 34.7 18
300 42.5 43.3 45.5 69
305 46.75 48.55 50.55 31
310 51.25 52.15 60 2
315 55.9 56.85 37.53 1
320 59.45 62.1 59.5 1
325 64.2 67.05 50.6 0
330 69.1 71.95 53.76 0
335 74.05 76.8 56.7 0
340 79.05 81.95 60.46 0
345 84.05 86.95 0 0
350 89.1 91.95 0 0
355 94.1 96.95 0 0
360 99.1 101.95 0 0
365 104.1 106.95 0 0
370 109.1 111.85 0 0
380 119.4 121.95 0 0
390 129.1 131.75 0 0
400 139.1 141.95 0 0
410 149.1 151.95 0 0

Expiration: 2026-08-21

Calls

Strike Bid Ask Last Price Open Interest
110 150 153.1 148.7 5
115 145.65 148.2 143.6 119
120 140.55 143.4 137.73 6
125 135.7 138.5 131.16 103
130 130.9 133.35 120.03 88
135 125.95 128.85 123.87 9
140 121.15 123.8 123.12 253
145 116.15 118.95 131.48 20
150 111.7 114.4 114 84
155 106.95 109.65 109.67 31
160 102.2 104.85 102.8 100
165 97.5 100.15 107.56 86
170 93 95.3 83.55 75
175 88.45 90.8 78.52 39
180 83.5 85.4 84.25 30
185 78.5 80.4 82.05 59
190 75.1 75.9 75.02 65
195 70.75 71.45 68 117
200 66.15 67.05 63.42 176
205 61.9 62.75 62.4 153
210 56.9 58.55 55.2 523
215 53.55 54.4 53.54 250
220 49.25 50.5 48.68 218
225 45.6 46.45 42.1 258
230 41.8 42.65 43.95 764
235 37.9 39 39.2 77
240 34.85 35.45 35.65 701
245 31.35 32.1 32.3 501
250 28.25 28.75 29.75 1668
255 25.15 25.9 26.63 562
260 22.5 22.85 23.1 1496
265 19.65 20.2 21 368
270 17.4 17.8 17.86 1856
275 15.05 15.65 15.97 707
280 13.25 13.55 13.64 2147
285 11.35 11.75 12.43 534
290 9.85 10.15 10.63 1315
295 8.35 8.8 8.52 610
300 7.25 7.45 7.82 4811
305 6.05 6.4 5.7 343
310 5.3 5.45 5.5 11111
315 4.35 4.65 4.6 250
320 3.8 3.95 4.15 1789
325 3.15 3.35 3.37 359
330 2.73 2.85 2.66 939
335 2.24 2.43 2.15 204
340 1.95 2.07 1.68 630
345 1.61 1.76 1.58 22
350 1.33 1.51 1.59 387
360 1.04 1.11 0.92 188
370 0.76 0.83 0.84 264
380 0.57 0.63 0.56 148
390 0.42 0.48 0.45 46
400 0.24 0.37 0.33 172
410 0.23 0.29 0.51 104
420 0.1 0.23 0.2 14
430 0.13 0.18 0.57 2
440 0.09 0.15 0.52 4
450 0.08 0.12 0.08 689

Puts

Strike Bid Ask Last Price Open Interest
110 0.11 0.21 0.18 548
115 0.14 0.24 0.15 20
120 0.19 0.31 0.28 591
125 0.24 0.4 0.35 58
130 0.3 0.39 0.37 114
135 0.41 0.46 0.5 66
140 0.46 0.64 0.61 38
145 0.52 0.72 0.67 47
150 0.72 0.84 0.78 154
155 0.86 0.93 1 151
160 1.02 1.14 1.17 462
165 1.21 1.44 1.34 303
170 1.32 1.6 1.59 730
175 1.69 1.93 1.8 227
180 1.99 2.1 2.1 583
185 2.17 2.5 2.7 952
190 2.72 2.89 2.67 270
195 3.15 3.3 3.42 534
200 3.7 3.8 3.8 1314
205 4.25 4.5 4.15 154
210 4.95 5.1 5.5 1370
215 5.7 5.85 6.23 126
220 6.6 6.75 6.3 2028
225 7.55 7.75 7.8 399
230 8.7 8.95 8.69 2148
235 9.85 10.15 11 633
240 11.35 11.65 11.85 1727
245 12.9 13.2 13.2 290
250 14.6 15.15 16 1071
255 16.55 17 15.85 239
260 18.7 19.25 18 944
265 21.05 21.3 21.57 110
270 23.5 24.25 25.6 625
275 26.25 27 26.85 195
280 28.55 30.55 32.06 747
285 32.45 33.25 38.23 9
290 35.9 36.85 42.02 150
295 39.6 40.45 29.8 16
300 43.45 44.4 54.59 9933
305 47.55 48.5 50.5 28
310 51.85 52.9 53.6 95
315 56.3 58.2 56.41 1
320 60.9 62 67.35 58
325 65.1 67.65 65.67 0
330 69.25 72.1 70.6 3
335 74.15 77 62.12 0
340 79.05 81.95 62.53 0
345 84.3 86.95 0 0
350 89.1 91.95 71.3 0
360 99.1 101.95 74.3 0
370 109.1 111.95 95.11 1
380 119.4 121.95 133.25 0
390 129.1 131.95 0 0
400 139.4 141.95 0 0
410 149.1 151.95 0 0
420 159.1 161.95 0 0
430 169.4 171.95 0 0
440 179.4 181.95 172.79 0
450 189.05 191.95 0 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 208.45 211.7 198.76 19
55 203.6 206.75 193.23 63
60 198.9 202 204.3 13
65 193.85 197.1 164.78 1
70 189.2 192.25 168.21 3
75 184.5 187.3 188.22 182
80 179.65 182.5 197.3 125
85 174.55 177.7 158.77 29
90 169.65 172.8 166.5 26
95 164.85 167.95 181.35 10
100 160 163.1 158.31 116
105 155.2 158.25 170.96 15
110 150.55 153.4 145.44 32
115 145.75 148.6 158.05 28
120 140.95 143.75 141 114
125 136.05 138.95 134 693
130 131.35 134.1 131.35 14
135 126.45 129.35 131.4 12
140 121.65 124.55 139.1 58
145 117.5 119.8 119.08 38
150 112.55 114.9 110.45 91
155 106.9 110.3 109.55 87
160 102.9 105.6 99.5 101
165 98.5 100.9 98.2 65
170 93.75 96.25 92 137
175 89.15 91.65 88.05 178
180 84.3 86.3 87.05 234
185 79.8 81.35 77.05 104
190 74.85 76.9 76.6 380
195 71.15 72.5 70.5 1016
200 67.35 68.1 69.65 1622
205 63.2 63.85 60.55 1422
210 59.05 59.6 59.55 2391
215 54.8 55.7 54 697
220 51 51.5 52.65 1418
225 46.7 47.85 46.3 730
230 42.5 43.95 43.85 2065
235 39.75 40.35 40.9 1953
240 36.4 36.85 37.2 3225
245 32.95 33.6 34.59 1247
250 29.9 30.3 31.53 3622
255 26.85 27.4 28.5 1485
260 24.25 24.5 25.95 3500
265 21.45 21.85 22.7 2639
270 19.1 19.4 19.86 3621
275 16.85 17.1 17.9 3235
280 14.8 15.05 15.3 4496
285 13 13.2 13.91 3226
290 11.3 11.5 12.3 5286
295 9.8 10.05 10.45 2131
300 8.45 8.65 8.8 14860
305 7.35 7.55 7.7 327
310 6.3 6.5 7 8315
315 5.45 5.6 5.95 364
320 4.65 4.8 5.14 1693
325 4 4.15 4.13 232
330 3.4 3.55 3.6 3583
335 2.93 3.1 3.19 409
340 2.52 2.81 2.48 840
345 2.12 2.27 1.97 326
350 1.85 1.96 1.96 1597
360 1.36 1.48 1.28 807
370 1 1.12 1.02 483
380 0.7 0.86 1 293
390 0.55 0.67 0.61 1123
400 0.46 0.53 0.52 2691
410 0.29 0.42 0.46 78
420 0.2 0.34 0.35 245
430 0.21 0.27 0.45 41
440 0.16 0.2 0.19 107
450 0.14 0.18 0.17 188
460 0.02 0.15 0.11 151
470 0.07 0.13 0.1 52
480 0.05 0.11 0.12 128
490 0.05 0.1 0.09 7
500 0.05 0.28 0.06 73
510 0.01 0.27 0.06 154
520 0 0.07 0.05 554
530 0.01 0.06 0.03 2077

Puts

Strike Bid Ask Last Price Open Interest
50 0.02 0.11 0.02 578
55 0 0.15 0.06 154
60 0 0.2 0.05 73
65 0.03 0.05 0.07 13
70 0.01 0.22 0.12 129
75 0.02 0.25 0.06 127
80 0.05 0.29 0.08 75
85 0.05 0.4 0.09 65
90 0.1 0.34 0.12 82
95 0.1 0.35 0.18 46
100 0.08 0.39 0.16 433
105 0.11 0.3 0.23 251
110 0.15 0.34 0.28 310
115 0.22 0.3 0.31 373
120 0.3 0.36 0.35 1333
125 0.31 0.42 0.41 47
130 0.38 0.51 0.45 804
135 0.52 0.58 0.64 138
140 0.63 0.75 0.69 451
145 0.74 0.81 0.79 593
150 0.88 0.95 1 3283
155 1.04 1.26 1.09 988
160 1.23 1.3 1.22 3805
165 1.45 1.53 1.43 2564
170 1.7 1.78 1.76 3265
175 1.99 2.07 1.96 1794
180 2.32 2.46 2.23 2085
185 2.71 2.81 2.97 3371
190 3.1 3.25 3.47 2557
195 3.65 3.75 3.75 3711
200 4.2 4.35 4.2 8030
205 4.8 4.95 5 4158
210 5.55 5.7 6.05 3652
215 6.35 6.55 7 2464
220 7.3 7.5 7.08 1730
225 8.35 8.6 8.5 3158
230 9.5 9.8 9.5 2508
235 10.8 11.1 11.15 2685
240 12.25 12.55 11.8 6922
245 13.85 14.2 14.95 1461
250 15.65 15.95 14.95 6069
255 17.6 17.9 16.95 3419
260 19.7 20.1 19.5 2202
265 22.05 22.5 23.2 2177
270 24.35 25.7 26.89 1438
275 27.1 28 29.45 410
280 29 30.95 33.2 434
285 33.3 34.2 34.05 356
290 36.7 37.5 43.55 222
295 40.25 41.05 46.5 110
300 44.05 45.1 45.3 683
305 48.05 50.05 49.47 1
310 52.25 54.25 53.36 47
315 56.6 58.15 56 10
320 61.1 62.55 64.15 49
325 65.75 67.55 51.84 0
330 69.45 72.75 77.3 8
335 74.15 77.7 60.41 0
340 79.05 81.95 66.1 0
345 84.1 86.95 82.22 1
350 89.05 92.3 90 1
360 99.1 101.95 87 0
370 109.1 111.95 0 0
380 119.1 121.95 103.77 0
390 129.1 131.95 0 0
400 139.1 141.95 127.18 0
410 149.1 151.95 0 0
420 159.05 162.25 147.75 0
430 169.1 171.95 0 0
440 179.1 181.95 0 0
450 189.1 191.95 0 0
460 199.1 201.95 0 0
470 209.1 212.1 0 0
480 219.1 222.15 0 0
490 229.1 231.95 0 0
500 239.1 241.95 0 0
510 249.05 251.95 0 0
520 259.1 261.95 0 0
530 269.05 271.95 0 0

Expiration: 2026-11-20

Calls

Strike Bid Ask Last Price Open Interest
100 160 164 0 0
105 155.75 159 158.6 12
110 150.9 154.4 153.6 47
115 146.5 149.5 0 0
120 141.35 144.8 143.44 65
125 136.5 140 0 0
130 131.85 135.5 0 0
135 127.05 130.5 129.8 20
140 123.2 125.95 120.46 1
145 118.35 121.4 0 0
150 113.85 116.5 112.88 4
155 107.5 112 97.6 1
160 104.4 107.5 104.5 1
165 99.9 103 99 1
170 95.4 98.35 0 0
175 90.55 92.3 88.5 8
180 86.6 88.05 84.2 1
185 82.25 83.6 0 0
190 77.95 79.2 77.59 2
195 73.75 75.05 74.45 1
200 69.75 70.9 70.25 12
205 65.45 66.8 65.09 6
210 61.7 62.75 59.15 3
215 57.6 59 58.4 1
220 53.95 55.2 51.95 20
225 50.05 51.3 48.76 12
230 46.55 47.6 46.12 215
235 43.1 44.2 44.15 47
240 39.6 40.75 39.9 174
245 36.4 37.55 38.7 172
250 33.3 34.45 34.9 347
255 29.3 31.5 31.26 147
260 27.15 28.35 29.11 296
265 24.95 25.7 26.21 171
270 22.95 23.25 23.85 2752
275 19.8 20.95 20.12 106
280 18.1 18.8 18.9 602
285 15.65 16.85 15.35 212
290 13.8 15.05 14.43 192
295 12.85 13.4 12.69 96
300 11.3 11.9 12.7 213
305 9.45 10.55 9.4 170
310 9.15 9.35 7.95 141
315 8.05 8.25 7.07 85
320 7.1 8.3 6.22 78
325 5.3 6.4 5.65 85
330 5.45 5.65 4.55 22
335 3.95 5 5.15 17
340 3.35 4.4 4.75 33
345 3.45 3.9 2.81 3
350 2.87 3.4 3.4 21
355 2.89 3.05 3.05 15
360 2.35 2.86 3 1
365 2.05 2.36 2.24 1
370 1.99 2.1 2.41 13
375 1.56 1.87 1.62 8
380 1.57 1.67 1.71 0
390 1.04 1.34 1.55 45
400 0.9 1.08 1.06 9
410 0.79 1.08 0.83 9
420 0.65 1.49 0.77 1
430 0.53 0.61 0.55 19
440 0.23 0.51 0.51 1
450 0.35 0.43 0.38 5

Puts

Strike Bid Ask Last Price Open Interest
100 0.03 0.5 0.28 130
105 0 0.36 0 0
110 0.34 0.42 0.41 1
115 0.41 0.48 0.49 1
120 0.49 0.56 0.55 1
125 0.59 0.66 0.63 3
130 0.7 0.97 0.73 8
135 0.83 0.89 0.93 18
140 0.98 1.04 1.06 19
145 1.15 1.21 1.23 19
150 1.34 1.78 1.45 12
155 1.56 1.63 1.92 5
160 1.82 2.1 1.87 36
165 2.11 2.64 2.26 31
170 2.44 2.81 2.48 33
175 2.82 3.2 2.86 21
180 3.25 3.35 3.7 12
185 3.7 4.1 3.8 7
190 4.25 4.65 4.35 132
195 4.85 5.05 5.35 48
200 5.55 6.7 5.5 362
205 6.3 7.5 6.45 25
210 7.15 7.35 7.37 314
215 8.1 8.3 8.85 75
220 9.15 9.65 9.55 573
225 10.3 10.85 11 69
230 11.6 11.8 12 161
235 12.95 14.35 13.2 52
240 14.5 15.8 14.6 52
245 16.2 17.35 17.45 42
250 18 18.3 19.25 303
255 20 20.25 20.02 297
260 22.15 23.3 22.2 109
265 24.5 25.8 24.8 21
270 25.75 28.6 27.45 40
275 29.7 31.15 35.01 2
280 32.55 32.9 32.85 9
285 34.05 37.35 0 0
290 38.5 40.55 40.89 2
295 41.95 44.05 44.27 1
300 45.55 46.7 48.9 0
305 49.35 51.25 0 0
310 53.25 56.45 64.05 10
315 57.4 59.25 0 0
320 61.6 64 65.6 20
325 66.2 69 65.65 10
330 70.7 73.8 0 0
335 75.35 78.1 0 0
340 79.1 82.5 0 0
345 83.95 87.35 0 0
350 88.5 93 0 0
355 94 97.5 0 0
360 98.5 102.5 0 0
365 103.5 107.1 0 0
370 108.5 112.1 0 0
375 113.9 117.1 0 0
380 118.5 122.1 0 0
390 128.5 132.1 0 0
400 138.5 142.3 0 0
410 148.65 152.45 0 0
420 158.5 162.5 0 0
430 168.5 172.1 0 0
440 178.5 182.1 0 0
450 188.5 192.1 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 252.15 255.95 252.68 21
10 247.2 250.95 252.73 0
15 242.15 246.05 186.06 5
20 237.2 241.15 228.22 7
25 232 236.45 184.65 2
30 227.5 231.45 199.1 10
35 223.3 226.75 240.37 1
40 218 221.9 161.68 5
45 212.95 216.9 201.92 57
50 209.2 212.1 225.28 1992
60 199.55 202.5 197.65 279
70 189.95 192.85 203 2524
80 179.45 183.25 168.15 399
85 175.2 178.45 197.23 652
90 170.4 173.6 167.9 495
95 165.55 168.8 163.8 105
100 161.15 164 158.89 3185
105 156.4 159.25 168.76 176
110 151.6 154.5 154.33 521
115 146.85 149.75 141.16 338
120 142.1 145 143.84 1303
125 137.4 140.3 139.47 476
130 132.65 135.55 134.2 1402
135 127.65 130.9 125.84 710
140 123.05 126.2 116.95 1046
145 118.4 121.55 115.75 475
150 114.05 116.95 104.4 498
155 109.15 112.35 111.16 287
160 104.9 107.85 107.1 964
165 100.05 103.3 112.9 486
170 95.85 98.05 96.1 1118
175 91.85 93 92.5 845
180 87.55 88.95 88.1 916
185 83.25 84.35 80.82 1127
190 79.15 80.2 78.33 872
195 74.45 75.95 71.55 1145
200 70.95 71.45 72 22782
205 66.4 67.8 64.75 27
210 61.55 63.4 59.55 5883
215 58.65 59.85 56.35 97
220 55.35 55.8 57.6 3498
225 51.45 52.45 49 76
230 48.1 48.6 47.8 5118
235 42.9 45.45 46 175
240 41.35 41.8 43.25 6094
245 37.9 38.85 35.1 263
250 35.1 35.55 35.84 15830
255 32.25 32.85 32.3 229
260 29.1 29.75 30.05 4830
265 26 27.15 28.18 221
270 24.45 24.65 24.55 6877
275 21.8 22.35 23.5 839
280 19.85 20.2 20.6 4638
285 17.5 18.55 17.4 566
290 16.05 16.35 16.5 13044
295 14.2 14.65 13.5 441
300 12.8 13.1 13.05 10731
305 11.35 11.7 12.2 1196
310 10.15 10.4 10.45 3639
315 9 9.25 9.43 1382
320 8 8.25 8.6 9343
325 7.05 7.4 7.42 1402
330 6.25 6.5 6.67 2510
335 5.55 5.9 5.4 240
340 4.95 5.1 5.05 1388
345 4.35 4.55 4.65 124
350 3.85 4.05 4.05 7280
360 3.05 3.2 3.2 2557
370 2.44 2.52 2.15 3375
380 1.93 2.02 1.78 1262
390 1.54 1.63 1.44 370
400 1.23 1.33 1.22 849
410 0.96 1.16 1 593
420 0.77 0.98 0.95 554
430 0.67 0.85 0.74 361
440 0.56 0.7 0.62 137
450 0.44 0.54 0.49 1680
460 0.32 0.46 0.39 18
470 0.26 0.45 0.38 42
480 0.21 0.35 0.31 69
490 0.16 0.3 0.31 47
500 0.13 0.27 0.24 326
510 0.09 0.24 0.21 44
520 0.07 0.41 0.15 336
530 0.15 0.19 0.18 1223

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.43 0.01 105
10 0 0.43 0.01 1097
15 0 0.43 0.01 629
20 0 0.23 0.01 2871
25 0 0.05 0.03 597
30 0 0.44 0.04 1174
35 0 0.05 0.03 1401
40 0 0.45 0.03 315
45 0.02 0.26 0.05 673
50 0.03 0.04 0.03 4821
60 0.03 0.07 0.05 1608
70 0.05 0.14 0.11 197
80 0.13 0.19 0.18 3425
85 0.11 0.22 0.19 229
90 0.19 0.26 0.25 1655
95 0.24 0.3 0.31 2518
100 0.29 0.35 0.33 2005
105 0.35 0.41 0.4 2760
110 0.42 0.47 0.5 1508
115 0.5 0.59 0.52 1417
120 0.59 0.65 0.65 1604
125 0.69 0.77 0.8 3279
130 0.82 0.88 1.02 1153
135 0.96 1.07 0.99 1489
140 1.12 1.21 1.25 1331
145 1.31 1.37 1.36 1073
150 1.53 1.6 1.65 2026
155 1.77 1.83 1.78 805
160 2.06 2.27 2.2 3161
165 2.37 2.46 2.55 1409
170 2.75 2.82 2.97 2664
175 3.15 3.25 3.34 1600
180 3.6 3.7 3.9 3214
185 4.1 4.2 4.2 1614
190 4.65 4.85 4.7 2535
195 5.3 5.5 5.2 1853
200 6.05 6.2 5.9 11577
205 6.85 7 7 290
210 7.75 7.9 7.9 2704
215 8.7 8.9 8.98 257
220 9.8 10.05 9.81 9761
225 10.7 11.55 11 457
230 12.35 12.55 11.98 4878
235 13.75 14.35 13.6 315
240 15.35 15.55 15.45 8469
245 17 17.7 17.8 635
250 18.85 19.1 18.35 3227
255 20.85 21.6 21 318
260 23.05 23.45 22.5 5090
265 25.35 26.15 24.48 211
270 27.8 28.3 28.7 2607
275 29.65 30.8 32.71 166
280 33.3 33.85 32.35 2391
285 34.65 37.8 38.66 98
290 38.15 41.2 38.37 264
295 42.7 44.5 45.6 27
300 46.25 47.4 45.85 5199
305 50 51.95 44.9 14
310 53.75 54.95 57.95 69
315 57.95 59 49.67 3
320 62.05 63.85 73.57 75
325 66.5 68.7 79.03 7
330 71.05 73.35 75.35 131
335 75.75 77.5 0 0
340 79.25 82.2 84.75 1
345 84.15 86.65 71.06 1
350 89.05 91.95 100.7 20
360 99.05 102.25 86.05 0
370 109.05 111.95 91.17 0
380 119 121.95 101.61 0
390 128.95 131.95 120.22 0
400 139.05 141.95 115.05 0
410 149.05 151.95 140.2 0
420 159.05 161.95 0 0
430 169.05 172.8 0 0
440 179.05 181.95 0 0
450 189.05 191.95 176.02 0
460 199.05 201.95 185.84 0
470 209.05 213 0 0
480 218.75 223 0 0
490 229.05 232.95 0 0
500 239 242.95 0 0
510 249.05 252.8 0 0
520 259.05 263.15 0 0
530 269.05 272.8 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 252.05 255.95 252.73 9
10 247.05 251 259.24 50
15 243.1 246 252.65 188
20 237.5 241.15 241.86 55
25 232.4 236.35 172.1 5
30 227.55 231.5 192.4 4
35 223 227 0 5
40 217.95 221.95 231.83 39
45 213.5 217.25 213.4 2
50 208.55 212.4 206.09 77
60 199.8 202.8 196.2 122
70 190.2 193.3 195.15 149
80 180.6 183.5 183.4 333
85 175.85 178.75 174.79 107
90 170.2 173.95 162.08 308
95 166.3 169.2 181.25 24
100 161.5 164.4 164 498
105 156.8 159.65 157 68
110 152.05 154.95 151 220
115 147.3 150.2 145.64 98
120 142.6 145.5 142.35 561
125 136.9 140.8 139.52 278
130 133.2 136.1 129 344
135 128.55 131.45 126 1577
140 123.3 126.85 124.64 1567
145 120 122 120.15 6398
150 114.7 117.6 117.5 1754
155 109.85 113.1 107.61 155
160 105.75 108.55 105.5 685
165 101.9 103.3 103.96 322
170 96.5 98.3 94.25 1155
175 91.95 93.9 92.08 1508
180 88.55 89.95 89.85 1004
185 84.25 85.3 82.15 800
190 80.05 81.2 80.5 1079
195 75.1 77.25 73.8 728
200 72.05 74.05 72.85 13905
210 64.05 64.65 65.6 2352
220 56.5 57 57.3 7129
230 49.4 49.9 50.12 9665
240 42.7 43.15 43.55 8267
250 35.5 36.9 37.25 12116
260 30.9 31.2 31.6 15136
270 25.7 26.1 26.4 10791
280 21.2 21.6 21.6 30778
290 17.35 17.65 18.21 5687
300 14.05 14.35 14.39 35468
310 11.25 11.55 11.6 10950
320 9 9.25 9.2 22830
330 7.2 7.4 7.4 10090
340 5.7 5.9 5.98 2655
350 4.55 4.7 4.75 12953
360 3.6 3.75 3.85 3210
370 2.9 3.05 3.1 2339
380 2.32 2.49 2.34 1514
390 1.88 1.96 2.04 1342
400 1.54 1.63 1.69 3550
410 1.25 1.32 1.31 1354
420 1.03 1.13 1.13 1754
430 0.85 1 0.81 1170
440 0.71 0.87 0.75 1073
450 0.6 0.67 0.62 16781
460 0.43 0.57 0.53 71
470 0.35 0.49 0.51 109
480 0.35 0.43 0.37 6784
490 0.3 0.37 0.41 572
500 0.27 0.33 0.28 909
510 0.22 0.29 0.23 83
520 0.18 0.25 0.21 56
530 0.18 0.2 0.19 2332
540 0.15 0.2 0.17 623
550 0.11 0.18 0.15 3954

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3103
10 0 0.43 0.02 143
15 0 0.24 0.02 83
20 0 0.04 0.02 3437
25 0 0.04 0.03 2620
30 0 0.05 0.03 46
35 0 0.06 0.06 117
40 0.02 0.46 0.05 978
45 0 0.27 0.04 85
50 0.06 0.28 0.07 2857
60 0.08 0.2 0.09 762
70 0.1 0.16 0.12 170
80 0.15 0.22 0.2 741
85 0.19 0.25 0.22 215
90 0.23 0.3 0.26 1626
95 0.28 0.34 0.35 904
100 0.34 0.4 0.4 3659
105 0.4 0.47 0.45 2340
110 0.48 0.54 0.54 680
115 0.57 0.63 0.71 892
120 0.67 0.73 0.81 2757
125 0.79 0.86 0.85 825
130 0.92 1 1 3820
135 1.08 1.14 1.16 1571
140 1.26 1.32 1.32 2206
145 1.46 1.53 1.56 10674
150 1.7 1.77 1.75 4919
155 1.98 2.03 1.99 1187
160 2.27 2.37 2.4 5339
165 2.62 2.7 2.55 4051
170 3 3.1 3.08 8411
175 3.4 3.55 3.33 3255
180 3.9 4.05 4.25 8715
185 4.5 4.6 4.3 5338
190 5.05 5.2 4.96 6460
195 5.75 5.95 5.78 3395
200 6.5 6.65 6.53 20562
210 8.25 8.45 8 13251
220 10.4 10.6 10.46 13107
230 12.95 13.2 12.6 9008
240 16.05 16.25 16 13108
250 19.6 19.9 18.94 11661
260 23.75 24.15 23.1 5220
270 28.55 28.95 28.2 3356
280 33.95 34.5 35.15 2449
290 38.5 41.85 39.26 1279
300 46.8 47.8 47.72 713
310 54.3 56.35 57.32 188
320 62.4 64.2 61.76 251
330 71.2 73.6 75.55 197
340 80.5 81.75 79.75 1
350 89.1 92 94.55 8
360 99.05 101.95 94.86 0
370 109 111.95 115 0
380 118.9 121.95 107.1 0
390 129 131.95 117.46 0
400 139.05 141.95 145.55 0
410 149.05 151.9 0 0
420 159.05 161.95 165 0
430 169.05 171.95 169.53 0
440 179.05 181.95 162.08 0
450 189.05 191.95 245.9 0
460 199.05 202.95 0 0
470 209.05 212.8 0 0
480 219.05 222.8 0 0
490 229.05 232.8 0 0
500 239.05 242.95 0 0
510 249.05 252.8 0 0
520 259.05 262.95 0 0
530 269.05 272.8 260.32 0
540 279.05 282.3 0 0
550 289.05 293 274.35 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
5 252.05 255.95 273 0
10 247.2 251 0 0
15 242.15 246.1 244.87 1
20 237 241.35 0 0
25 232.6 236.5 0 0
30 227.85 231.9 0 0
35 223.1 227 0 0
40 218.35 222.4 0 0
45 213.6 217.5 0 0
50 208.9 212.8 206.11 10
55 204 208 195.13 54
60 199.45 203.35 198.5 16
65 194.9 198.65 192.9 5
70 190 193.95 192.88 5
75 186 189.25 177.18 43
80 181.35 184.5 172 232
85 176 179.9 177 99
90 171.35 175.25 124.8 15
95 167.7 170.6 165.15 40
100 163.05 165.95 158 158
105 158.45 161.3 156.33 34
110 153.8 156.7 152 29
115 149.25 152.1 151.03 215
120 144.3 147.55 146.35 85
125 140.1 143 135 152
130 135.6 138.5 132.05 314
135 131.1 134 129.05 122
140 126.65 129.6 126.43 269
145 122.1 124.55 120.55 153
150 117.7 120.75 114.68 195
155 113.5 115.7 109.95 139
160 108.3 110.45 107.8 308
165 104.8 106.2 103.85 160
170 99.75 102.05 102.96 254
175 96.9 97.8 95.2 341
180 91.5 93.7 93.35 961
185 87.45 89.65 88.66 163
190 84.65 85.7 81.3 670
195 79.7 81.8 80 356
200 76.95 77.9 78.4 7311
210 68.2 70.5 70.87 3522
220 62 63.4 65 3988
230 54.45 56.65 56.81 3509
240 48.7 50.3 49.65 1411
250 43.7 44.35 44.4 2656
260 38.3 39 40.1 5679
270 33.3 33.7 34 3885
280 28.75 29.15 28.75 8025
290 24.6 25.05 23.9 2488
300 21 21.4 21.65 4511
310 17.7 18.2 18.8 1450
320 15.1 15.4 15.05 2956
330 12.6 13 13.7 2937
340 10.7 10.95 11.15 1936
350 9 9.25 9.5 3226
360 7.25 7.75 7.95 416
370 6.05 6.7 5.91 304
380 5.1 5.65 4.85 302
390 4.3 4.8 4.4 342
400 3.75 3.95 3.7 1168
410 3.1 3.35 3.2 302
420 2.7 3.05 2.58 362
430 2.18 2.44 1.7 552
440 1.85 2.11 2.06 305
450 1.72 1.83 1.7 1582
460 1.49 1.73 1.48 178
470 1.16 1.4 1.48 54
480 1.13 1.23 1.08 97
490 0.91 1.21 1.05 25
500 0.87 0.97 0.9 219
510 0.77 0.87 0.86 20
520 0.56 0.85 0.73 96
530 0.52 0.76 0.63 149
540 0.46 0.64 0.71 38
550 0.45 0.58 0.54 177

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.25 0.01 13
10 0 0.25 0.01 7
15 0 0.25 0.03 1
20 0 0.26 0.04 1
25 0 1.26 0.06 40
30 0 0.28 0.08 37
35 0 0.48 0.11 106
40 0.01 0.31 0 0
45 0 0.33 0.07 135
50 0.01 0.29 0.11 709
55 0.1 0.39 0.15 18
60 0.07 0.43 0.21 64
65 0.17 0.27 0.19 28
70 0.16 0.31 0.25 24
75 0.27 0.37 0.33 530
80 0.33 0.43 0.4 153
85 0.4 0.5 0.48 67
90 0.49 0.58 0.54 60
95 0.58 0.76 0.67 160
100 0.69 0.79 0.74 1281
105 0.81 0.98 0.9 432
110 0.95 1.12 1.1 80
115 1.11 1.21 1.27 58
120 1.29 1.4 1.37 455
125 1.49 1.59 1.67 595
130 1.71 1.81 1.9 405
135 1.97 2.06 2.11 468
140 2.26 2.38 2.37 155
145 2.58 2.78 2.8 252
150 2.94 3.05 3.15 3089
155 3.3 3.5 3.7 158
160 3.75 4.05 3.95 1265
165 4.25 4.4 5 1463
170 4.8 4.95 5.03 2036
175 5.4 5.65 5.63 862
180 6.05 6.25 6.45 2579
185 6.75 6.95 7.08 753
190 7.55 7.85 7.45 1105
195 8.4 8.65 8.77 4470
200 9.35 9.55 9.43 3950
210 11.45 11.7 12.3 1566
220 13.95 14.2 14.2 1947
230 16.8 17.25 16.6 2622
240 20.05 20.55 21.16 2148
250 23.8 24.25 25.4 2571
260 28.1 29 28.4 3254
270 32.8 33.25 33.25 1072
280 38.05 38.65 39.9 1020
290 43.8 44.95 46.48 380
300 50.25 51.5 51.34 129
310 57.25 58.05 59.18 152
320 64.85 65.65 68.2 53
330 73.2 75.2 81.34 57
340 81.9 84.25 79.84 29
350 91.05 92.3 95.25 37
360 99.15 102.4 98.4 0
370 110.3 112.65 108.37 0
380 119.05 122.65 118.37 0
390 128.5 133.5 119.3 0
400 139.05 143 121.55 0
410 149.05 152.95 143.1 0
420 159.05 162.95 152.95 0
430 169.05 172.95 0 0
440 179.05 182.95 0 0
450 189.05 193 171.94 0
460 199.05 202.95 186.3 0
470 209.05 212.8 0 0
480 219.05 222.8 203.65 0
490 229.05 232.95 0 0
500 239.05 243 0 0
510 249 252.95 0 0
520 259.05 262.8 0 0
530 269 272.95 0 0
540 279.05 283 0 0
550 289 292.95 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
5 251.5 256.5 241.84 1
10 246.5 251.5 0 0
15 241.5 246.5 231.29 53
20 237 241.5 0 0
25 232 237 0 0
30 227.5 232 241.67 2
35 223 227.5 0 0
40 218 223 208.28 2
45 213.5 218.5 207.77 16
50 209.5 213.5 207 1399
55 205 209 209.98 422
60 200.5 204.5 200 352
65 196 200 210.3 157
70 191.5 195.5 184.59 227
75 187 190.5 190.18 131
80 182 186 186.22 203
85 177.5 181.5 175.29 325
90 173 177 173.5 112
95 168.5 172.5 183.26 80
100 164 168 162.27 394
105 159.5 163.5 155.19 97
110 155.5 159 155.42 204
115 151.5 155 152.45 386
120 147.45 150.5 139.59 258
125 142 146 140 463
130 138.5 141.5 138 352
135 133.5 137.5 135.49 99
140 129.85 133 128 510
145 125.9 129 128.15 590
150 121.5 125 119.75 742
155 116.8 119.45 111.17 146
160 113.55 115.05 111.2 345
165 109.1 111.15 106.52 351
170 105.2 107.1 95 588
175 100.45 103.2 102.3 452
180 97.4 99.35 95.05 954
185 93.5 95.35 96.4 1404
190 89.55 91.75 90.32 858
195 86.05 88.05 86.25 425
200 81.75 84.35 84.09 4318
205 78.9 80.75 79.9 1144
210 76.35 77.25 73.8 1114
215 72.25 73.95 68.8 1077
220 69 70.5 69.05 1553
225 65.65 67.3 67.99 2415
230 62.7 64.15 59.95 1864
235 58.55 61.05 60.4 542
240 56.2 58.05 54.5 770
245 54.3 55.2 54.4 611
250 50.5 52.4 52.4 4418
255 47.55 49.7 48.91 608
260 45.65 47.15 46.75 2695
265 43 44.55 44.22 797
270 40.65 42.15 38.75 2878
275 38.3 39.85 38.38 567
280 36.15 38.15 35.5 2296
285 34.05 36 34.27 670
290 32.05 32.95 30.85 1789
295 30.05 31.05 28.98 321
300 28.25 29.6 30 6759
305 26.5 28.35 27.4 774
310 24.8 26.15 23.35 768
315 23.25 24.6 24.2 1210
320 21.75 23.05 21.35 814
325 20.25 21.6 20.42 421
330 18.9 20.25 20.2 470
335 17.25 19 18.64 1752
340 16.5 17.8 16.43 255
345 15.4 16.65 15.04 109
350 14.3 15.2 15.33 923
355 13.35 14.6 12.92 1807
360 12.4 13.3 11.5 428
365 11.55 13.4 12.9 237
370 10.75 11.6 11.66 207
375 10 10.85 9.65 232
380 9.35 10.5 9.64 429
385 8.65 9.45 8.95 136
390 8.1 8.85 9.5 218
395 7.5 8.25 6.65 389
400 7 7.75 7.14 4796
405 6.5 7.6 6.32 82
410 6.05 6.75 6.85 97
415 5.6 6.65 5.88 78
420 5.25 6.25 5.5 321
425 5.3 5.55 5.15 181
430 4.55 5.2 4.9 332
435 4.25 5.25 4.53 203
440 3.95 4.55 4.08 8396
450 3.8 4.05 3.83 193
460 3.35 3.55 3.05 28
470 2.63 3.15 2.9 99
480 2.6 2.77 2.83 33
490 2.33 2.47 1.72 33
500 2.07 2.21 2.03 561
510 1.52 2.5 1.74 42
520 1.33 1.79 1.56 24
530 1.16 1.62 1.7 307
540 1.12 1.99 1.48 47
550 1.01 1.33 1.28 267

Puts

Strike Bid Ask Last Price Open Interest
5 0 1.57 0.02 32
10 0 1.46 0 0
15 0 2.06 0 0
20 0 1.69 0 0
25 0 0.31 0.07 10
30 0 0.14 0.07 10
35 0 0.36 0 0
40 0 0.18 0.15 1
45 0 0.24 0.17 1
50 0.21 0.28 0.26 494
55 0.22 0.34 0.3 38
60 0.28 0.4 0.29 138
65 0.35 0.47 0.43 488
70 0.43 0.55 0.53 192
75 0.52 0.64 0.63 86
80 0.62 0.93 0.73 270
85 0.74 0.88 0.78 77
90 0.87 0.99 1.02 66
95 1.02 1.33 1.17 42
100 1.19 1.32 1.18 1327
105 1.38 1.51 1.46 112
110 1.59 2.09 1.79 847
115 1.83 2.15 1.91 879
120 2.1 2.41 2.23 554
125 2.39 2.51 2.55 511
130 2.72 4.05 2.96 305
135 3.05 3.2 3.62 278
140 3.45 3.6 3.7 2458
145 3.9 4.05 4.17 230
150 4.35 4.55 4.65 1114
155 4.9 6 5.05 325
160 5.45 5.65 5.85 949
165 6.1 7.2 6.15 1039
170 6.75 6.95 7.15 893
175 7.5 8.6 9.05 1884
180 8.3 8.5 8.85 2974
185 9.15 9.45 9.8 911
190 10.1 10.75 10.65 1278
195 11.1 11.75 11.43 1548
200 12.15 12.5 12.8 5494
205 13.3 14.6 14 409
210 14.55 15.3 15.4 1195
215 15.9 16.25 16.85 975
220 17.3 17.75 17.09 857
225 18.8 19.2 19.68 880
230 20.4 21.2 21.58 1815
235 22.1 22.5 23.1 674
240 23.85 24.75 23.5 1925
245 25.75 26.25 27.2 478
250 27.75 28.25 28.4 2856
255 29.85 30.35 30 414
260 32.1 32.55 33.86 945
265 34.4 35 35.4 334
270 36.85 37.4 38.45 640
275 39.4 40.45 38.8 395
280 42.05 43.6 42.38 985
285 44.8 47.4 43.81 329
290 46.35 49.5 47.25 780
295 49.05 52.5 50.35 364
300 53.95 56 56.55 281
305 57.25 57.95 63.2 71
310 60.45 63 63.1 265
315 64.15 65.45 62.95 51
320 67.8 70.45 71.25 225
325 71.15 72.8 70.85 25
330 75.05 76.7 74.7 54
335 78.9 80.35 79.9 14
340 83.05 84.45 82.9 18
345 87.25 89.15 90.9 24
350 91.65 93.45 94.65 49
355 96.15 99.3 100.6 38
360 100.65 102.6 104.6 0
365 105.5 106.85 103.04 7
370 108.5 112.5 108.02 0
375 113.5 117.5 107.78 0
380 118.5 123 105.64 0
385 123.5 128 107.36 0
390 128.5 133.5 112.09 0
395 133.5 137.5 109.3 0
400 138.5 142.5 131.95 0
405 143.5 147.5 0 0
410 148.5 152.5 0 0
415 153.5 158 0 0
420 158.5 163 0 0
425 163.5 168.5 0 0
430 168.5 173.5 0 0
435 173.5 178 0 0
440 178.5 183 204.02 0
450 188.5 193 0 0
460 198.5 203 0 0
470 208.5 213.5 0 0
480 218.5 223 0 0
490 228.5 233.5 0 0
500 238.5 243.5 0 0
510 248.5 253.5 0 0
520 258.5 263.5 0 0
530 268.5 273.5 0 0
540 278.5 283.5 0 0
550 288.5 293 0 0

Expiration: 2028-01-21

Calls

Strike Bid Ask Last Price Open Interest
5 251.5 256.5 242.8 38
10 246.5 251.5 249.67 46
15 241.5 246.5 241.24 39
20 237 241.5 238.42 10
25 232 237 229.86 2
30 227.5 232.5 0 0
35 223 227.5 243.92 1
40 218.5 223 234 14
45 213.5 218.5 213.06 5
50 209 214 210.15 54
60 200 204.5 199.8 4
70 191 195.5 192.7 34
80 182.1 186.5 186 38
90 173.5 177.5 163.62 105
100 164.5 168.5 161.5 60
110 156.5 159.5 147.6 46
120 147 151 136.01 45
125 143 146.5 0 0
130 138.5 142.5 136 69
135 135 138 146.67 55
140 130.5 134 131.35 51
145 126.65 129.5 129 7
150 122.3 125.35 119.42 52
155 118.1 120 122 46
160 114.25 116.3 111.6 865
165 110.15 112.05 108.37 95
170 106.3 108.05 109.35 111
175 102.45 104.05 102.3 100
180 98.55 100.2 100.38 192
185 94.8 96.4 98.3 473
190 90.95 92.8 90.63 136
195 87.3 89.1 88.1 127
200 83.8 85.45 85.55 923
210 76.9 78.55 79.21 210
220 70.3 71.85 69.9 711
230 63.55 65 66 622
240 57.55 60 59.22 1962
250 52.85 53.35 53.32 1805
260 47 48 48.02 2549
270 42.6 43.1 43.2 2624
280 37.05 38.5 39.45 2247
290 32.45 34.3 34.8 1440
300 29.55 30.45 30.4 5197
310 26.5 26.95 27.15 882
320 23.35 23.8 23.5 2010
330 20.1 21 21.7 1276
340 17.65 18.9 17.4 2491
350 15.4 16.25 16.6 7017
360 13.4 14.65 12.7 1241
370 11.7 12.9 11.43 376
380 10.25 11.35 10.9 2818
390 8.9 9.65 9.62 241
400 8.15 8.8 8.4 1789
410 6.7 7.8 6.9 377
420 5.85 6.85 6.1 240
430 5.15 5.8 5.9 149
440 4.5 6.45 4.52 155
450 4.3 4.55 4.27 1852
460 3.8 4 3.4 69
470 3.35 4.55 2.76 225
480 2.78 4.2 2.85 99
490 2.45 2.82 2.11 132
500 2.17 2.53 2.39 598
510 1.57 2.27 2.09 894
520 1.59 2.25 2.2 732
530 1.4 1.93 1.91 1531

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 379
10 0 0.46 0.05 5
15 0 1.1 0.05 1
20 0 0.48 0.08 2
25 0 1.1 0.03 201
30 0 1.1 0.1 126
35 0 1.77 0.17 1
40 0 0.21 0.21 13
45 0 0.26 0.21 3
50 0.19 0.3 0.28 2242
60 0.31 0.43 0.41 64
70 0.47 0.66 0.59 15
80 0.67 0.97 0.8 30
90 0.93 1.05 1.07 40
100 1.26 1.55 1.36 196
110 1.68 1.95 1.81 27
120 2.19 2.31 2.45 199
125 2.3 2.61 2.75 10
130 2.83 2.96 3 53
135 3.2 3.35 3.58 51
140 3.6 3.8 4.22 197
145 4.05 4.25 4.2 41
150 4.55 5.05 5 242
155 5.05 6.25 5.9 42
160 5.65 6.85 6.2 396
165 6.3 7.5 6.4 412
170 7 7.25 7.42 1025
175 7.75 8.05 8.3 254
180 8.6 9.2 8.65 989
185 9.45 10.15 10.25 244
190 10.45 11.1 10.42 856
195 11.45 12.15 12 550
200 12.55 13.2 12.52 1567
210 15 15.8 15.87 880
220 17.8 18.2 17.95 4229
230 20.9 21.35 20.62 697
240 24.45 24.95 24.28 771
250 28.35 29.8 30 3046
260 32.7 33.25 34.27 1063
270 37.45 38.1 37.05 450
280 42.65 43.7 43.05 1169
290 48.35 50.1 49.4 248
300 53.25 56.45 55.59 798
310 59.45 62.3 62.4 201
320 68.2 69.05 66.45 48
330 75.8 77.95 77.11 85
340 83.55 86.1 85.47 21
350 90.8 94.7 93.92 170
360 99.5 103.7 102.95 50
370 109.25 113 114.55 20
380 118.5 122.5 118.02 0
390 128.5 132.5 139.9 13
400 138.5 142.5 125.37 0
410 148.5 153.5 132.09 0
420 158.5 163.5 155.51 0
430 168.5 173 0 0
440 178.5 183 0 0
450 188.5 193.5 180.74 0
460 198.5 203 0 0
470 208.5 213 0 0
480 218.5 223 0 0
490 228.5 233 0 0
500 238.5 243.5 230.95 0
510 248.5 253.5 0 0
520 258.5 263.5 0 0
530 268.5 273.5 253.67 0

Expiration: 2028-03-17

Calls

Strike Bid Ask Last Price Open Interest
100 164.5 169 153.75 117
105 160.5 164.5 180.33 17
110 156.5 160.5 165.77 5
115 152 156 159 8
120 147.5 151.5 139 31
125 143.5 147.5 133.35 20
130 139 143 129.55 5
135 135 139 125.02 5
140 131.5 135 129.51 52
145 126.5 130.5 125.97 108
150 122 125.35 124.13 227
155 117.5 121.15 119.05 26
160 115.05 117.1 115.05 13
165 112.1 113.3 109.25 24
170 107.2 109.35 111.28 22
175 103.6 105.5 95.48 64
180 99.2 101.7 88.4 35
185 95.8 97.85 89.82 19
190 91.05 94.35 89.25 225
195 88.55 90.75 81 29
200 85.3 87.15 87.25 177
210 79.15 80.15 76.3 90
220 71.85 73.7 72.65 223
230 65.7 67.45 66.6 522
240 60.2 61.45 59.72 235
250 54.25 55.85 55.8 588
260 47.55 50.6 51.45 374
270 44.1 45.75 45.78 814
280 39.2 40.7 41.45 646
290 35.35 36.55 33.95 445
300 31.65 32.7 33 1578
310 28.7 29.15 26.48 533
320 24.95 25.95 25.15 148
330 22.05 23.5 23.7 349
340 19.5 20.45 19.8 571
350 17.2 18.1 16.05 896
360 15.55 16.05 14 208
370 13.25 15.15 13.65 101
380 11.65 12.5 12.44 111
390 10.2 11.05 10.7 30
400 8.95 9.8 9.79 115
410 7.85 8.65 8.35 39
420 7.35 7.65 6.95 121
430 6.05 6.8 6.4 47
440 5.3 6.05 5.6 45
450 4.15 5.35 5.4 126
460 4.15 4.8 4.5 45
470 3.65 4.25 4.2 78
480 3.6 3.85 3.9 13
490 3.2 3.45 3.1 8
500 2.54 3.1 3.09 131
510 2.27 3.85 2.47 24
520 2.33 2.51 1.87 25
530 1.91 2.48 1.77 37
540 1.72 2.07 1.6 107
550 1.65 2.09 1.9 1519

Puts

Strike Bid Ask Last Price Open Interest
100 1.35 1.49 1.5 257
105 1.36 1.71 1.89 27
110 1.29 2.35 2.24 10
115 1.09 2.43 2.33 29
120 2.39 2.54 2.63 112
125 2.52 3.25 2.82 13
130 3.05 4.2 3.5 116
135 3.5 3.7 3.85 118
140 3.9 4.1 4.1 206
145 4.4 4.65 4.92 14
150 4.95 6.15 5.32 188
155 5.5 5.75 5.8 50
160 6.15 6.4 6.57 18
165 6.8 7.95 7.08 64
170 7.55 8.8 8.3 33
175 8.35 8.6 9.71 39
180 9.2 9.45 9.25 181
185 10.1 10.75 10.98 87
190 11.1 11.85 11.12 254
195 12.15 13.45 12.17 88
200 13.3 13.7 13.15 1703
210 15.8 16.2 16.75 316
220 18.6 19.45 19.46 305
230 21.8 22.25 23.04 170
240 25.35 25.8 27.15 308
250 29.3 30.85 31.25 164
260 33.65 34.7 34.3 252
270 38.45 39.1 39.95 251
280 43.7 44.25 44.42 121
290 49.35 51.4 51.7 42
300 55.45 57.6 58 1114
310 62 64.25 64.15 47
320 69 70.35 71.07 78
330 76.5 77.75 75.8 10
340 83.8 85.35 84.42 3
350 92.2 93.7 92.94 196
360 101 103.1 105.5 2
370 110.3 111.9 110.05 1
380 118.5 122.5 115 1
390 128.5 132.5 0 0
400 138.5 142.5 126.65 0
410 148.5 153.5 0 0
420 158.5 163 0 0
430 168.5 173 0 0
440 178.5 183.5 0 0
450 188.5 193.5 0 0
460 198.5 203.5 0 0
470 208.5 213.5 0 0
480 218.5 223.5 0 0
490 228.5 233.5 0 0
500 238.5 243.5 0 0
510 248.5 253.5 0 0
520 258.5 263.5 0 0
530 268.5 273.5 0 0
540 278.5 283 0 0
550 288.5 293.5 277.5 0

Expiration: 2028-12-15

Calls

Strike Bid Ask Last Price Open Interest
5 251.5 256.5 255 219
10 246.5 251.5 249.55 200
15 241.5 246.5 0 0
20 237 241.5 0 0
25 232.5 237 0 0
30 228 233 0 0
35 223.5 228.5 221.31 1
40 219 224 216.18 2
45 214.5 219.5 0 0
50 210.5 215 199.87 11
60 201.5 206 190 10
70 193 197.5 191.5 15
80 184 189 183.75 102
90 176 180.5 173.73 9
100 167.5 172 165 85
110 159.5 163.5 163.55 9
120 151.75 155.5 150 35
125 147.5 151.5 146.21 55
130 143.45 147.5 132.5 11
135 139 143.5 137.5 14
140 135.45 139.5 133.52 23
145 131.6 135.5 133.15 20
150 128.2 131.5 130.5 62
155 124 127.5 128 32
160 120.7 124 117.93 45
165 117 120.5 114.54 56
170 113.5 116.5 102.44 17
175 109.6 113 107.2 22
180 106.1 109.5 102.17 181
185 102.6 106 101.3 29
190 98.75 102.5 99.17 237
195 96.05 99 96.5 1712
200 92 96 92.5 296
210 85.95 89.5 84.69 64
220 80.15 83.5 80.87 361
230 73.6 76.85 75.5 297
240 68.6 70.5 69.85 233
250 62.55 65.1 66 1475
260 58.45 60.3 59.25 520
270 52.75 55.5 55.52 473
280 48.75 50.3 49.35 350
290 45.2 46.05 46.07 296
300 40.1 42.1 41.75 955
310 36.85 38.45 37.27 159
320 33.45 36.05 32.5 546
330 31.15 31.95 31.8 91
340 28.3 30.1 27.7 58
350 25.7 26.45 26.2 628
360 22.4 24.05 23.19 41
370 21.1 21.8 21.05 34
380 19.1 19.8 18.75 91
390 17.3 18 17.36 20
400 15.8 16.35 16.55 235
410 13.2 14.85 14 31
420 12.95 13.5 12.55 19
430 11.75 12.25 11.6 64
440 10.65 11.15 10.11 19
450 9.65 10.15 9.1 16
460 8.75 9.25 8.34 11
470 7.95 8.45 7.35 21
480 7.2 7.7 5.86 5
490 6.55 7.05 6.62 10
500 6 6.45 6 245
510 5.4 5.9 5.25 171
520 4 5.4 5.3 290

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.14 0 0
10 0 0.15 0 0
15 0 0.16 0 0
20 0 0.19 0.08 10
25 0 0.22 0 0
30 0 0.26 0.11 0
35 0.05 0.31 0.11 70
40 0.1 0.37 0.19 1
45 0.17 0.44 0 0
50 0.25 0.45 0.36 52
60 0.45 0.64 0.57 258
70 0.5 1 0.87 13
80 1.03 1.3 1.3 103
90 1.25 1.94 1.65 34
100 1.97 2.88 2.07 19
110 2.41 3.4 2.95 309
120 3.35 3.7 3.75 21
125 3.8 4.05 4.05 6
130 4.3 4.65 4.57 21
135 4.8 5.15 5.65 53
140 5.35 5.75 5.8 117
145 5.95 6.35 6.5 15
150 6.6 7 6.76 80
155 7.3 7.75 8.1 402
160 8.05 8.5 8.4 35
165 8.85 9.3 9.7 30
170 9.75 11.2 10.45 443
175 10.65 11.1 11.55 167
180 11.65 12.15 12.4 116
185 12.65 14 13.55 106
190 13.8 14.3 14.7 139
195 14.95 15.5 15.07 127
200 16.2 16.8 16.61 885
210 18.9 19.5 19.43 56
220 21.95 22.55 23.25 171
230 25.25 25.95 25.9 79
240 28.95 29.65 30.52 322
250 32.95 34.7 33.32 626
260 37.35 38.35 37 613
270 42.1 43.15 44.35 110
280 47.3 49.4 49.55 68
290 52.65 54.7 54.83 17
300 58.75 61.35 61.52 29
310 65.05 66.3 68.31 13
320 71.8 74.5 75.2 17
330 77.5 81.7 82.55 12
340 85 89.5 90.37 9
350 92.7 97.5 99.9 3
360 101 105.6 102.31 1
370 109.7 113.75 110.7 2
380 119.05 122.9 124.93 6
390 128.5 133 0 0
400 138.5 143.5 143.06 1
410 148.5 153.5 0 0
420 158.5 163.5 0 0
430 168.5 173.5 0 0
440 178.5 183 0 0
450 188.5 193 0 0
460 198.5 203 0 0
470 208.5 213.5 0 0
480 218.5 223 0 0
490 228.5 233.5 0 0
500 238.5 243 0 0
510 248.5 253.5 0 0
520 258.5 263 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 →