Look! There's potential to make 4.8% in only 45 days! |
JUN Expiring 6/20/2025 3 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 3.00 | 3.10 | 3.93 | 5274 | 36096 | 1.4% | 0.9% | ||||
217.5 | 1.72 | 1.74 | 2.71 | 17688 | 23916 | 0.8% | 1.5% |
JUN Expiring 6/27/2025 10 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 4.65 | 4.75 | 6.74 | 718 | 5348 | 2.2% | 1.7% | ||||
217.5 | 3.35 | 3.40 | 5.53 | 2954 | 4303 | 1.6% | 2.2% |
JUL Expiring 7/3/2025 16 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 5.70 | 5.80 | 8.42 | 1321 | 3944 | 2.7% | 2.2% | ||||
217.5 | 4.35 | 4.45 | 7.20 | 249 | 563 | 2.1% | 2.7% |
JUL Expiring 7/11/2025 24 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 6.90 | 7.00 | 10.23 | 283 | 864 | 3.3% | 2.8% | ||||
220.0 | 4.40 | 4.50 | 7.92 | 150 | 1670 | 2.1% | 3.9% |
JUL Expiring 7/18/2025 31 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 7.95 | 8.05 | 11.59 | 951 | 18700 | 3.8% | 3.3% | ||||
220.0 | 5.35 | 5.45 | 9.27 | 1116 | 20323 | 2.5% | 4.4% |
JUL Expiring 7/25/2025 38 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 8.80 | 9.10 | 12.82 | 59 | 839 | 4.2% | 3.7% | ||||
220.0 | 6.05 | 6.45 | 10.49 | 380 | 1395 | 2.9% | 4.7% |
AUG Expiring 8/1/2025 45 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 11.30 | 11.70 | 13.94 | 5 | 159 | 5.5% | 5.0% | ||||
220.0 | 8.70 | 9.05 | 11.62 | 21 | 162 | 4.2% | 6.1% |
AUG Expiring 8/15/2025 59 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 12.90 | 13.05 | 15.96 | 121 | 8689 | 6.3% | 5.8% | ||||
220.0 | 10.30 | 10.40 | 13.64 | 294 | 13365 | 5.0% | 6.9% |
SEP Expiring 9/19/2025 94 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 15.75 | 15.90 | 20.19 | 117 | 4852 | 7.9% | 7.3% | ||||
220.0 | 13.10 | 13.20 | 17.89 | 79 | 14766 | 6.5% | 8.4% |
OCT Expiring 10/17/2025 122 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 17.80 | 17.95 | 23.06 | 20 | 2208 | 9.0% | 8.4% | ||||
220.0 | 15.10 | 15.25 | 20.78 | 14 | 4325 | 7.5% | 9.5% |
NOV Expiring 11/21/2025 157 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 21.15 | 21.30 | 26.26 | 768 | 1195 | 10.9% | 10.3% | ||||
220.0 | 18.55 | 18.65 | 24.00 | 14 | 2076 | 9.4% | 11.4% |
DEC Expiring 12/19/2025 185 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 22.80 | 22.95 | 28.59 | 1 | 2485 | 11.8% | 11.2% | ||||
220.0 | 20.15 | 20.30 | 26.34 | 21 | 6298 | 10.3% | 12.3% |
JAN Expiring 1/16/2026 213 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 24.30 | 24.55 | 30.76 | 45 | 9575 | 12.7% | 12.1% | ||||
220.0 | 21.65 | 21.85 | 28.53 | 36 | 5939 | 11.1% | 13.2% |
MAR Expiring 3/20/2026 276 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 28.25 | 28.50 | 35.20 | 4 | 1539 | 15.0% | 14.5% | ||||
220.0 | 25.65 | 25.85 | 33.01 | 1 | 2608 | 13.5% | 15.5% |
JUN Expiring 6/18/2026 366 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 33.35 | 33.70 | 40.81 | 9 | 3533 | 18.3% | 17.7% | ||||
220.0 | 30.90 | 31.05 | 38.66 | 29 | 6849 | 16.7% | 18.8% |
SEP Expiring 9/18/2026 458 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 37.60 | 38.80 | 45.90 | 3 | 112 | 21.1% | 20.5% | ||||
220.0 | 34.70 | 36.20 | 43.80 | 1 | 225 | 19.1% | 21.3% |
DEC Expiring 12/18/2026 549 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 41.90 | 42.55 | 50.49 | 2 | 918 | 24.1% | 23.4% | ||||
220.0 | 39.40 | 39.90 | 48.43 | 0 | 2397 | 22.3% | 24.5% |
JAN Expiring 1/15/2027 577 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 42.95 | 43.50 | 51.82 | 0 | 1320 | 24.8% | 24.2% | ||||
220.0 | 40.45 | 41.25 | 49.78 | 0 | 1705 | 23.0% | 25.3% |
JUN Expiring 6/17/2027 730 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 48.75 | 49.65 | 58.63 | 0 | 245 | 29.1% | 28.5% | ||||
220.0 | 46.65 | 47.35 | 56.65 | 0 | 893 | 27.5% | 29.8% |
DEC Expiring 12/17/2027 913 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
215.0 | 55.65 | 56.35 | 65.90 | 1 | 355 | 34.7% | 34.0% | ||||
220.0 | 52.95 | 53.90 | 63.99 | 2 | 491 | 32.5% | 34.9% |