Look! There's potential to make 3.1% in only 51 days! |
JUN Expiring 6/24/2025 EXPIRED days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 0.67 | 0.76 | 2.69 | 171825 | 5107 | 0.1% | -0.0% | ||||
540.0 | 0.05 | 0.06 | 2.17 | 259912 | 5555 | 0.0% | 0.1% |
JUN Expiring 6/25/2025 0 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 2.10 | 2.16 | 2.69 | 27375 | 1331 | 0.4% | 0.2% | ||||
540.0 | 1.53 | 1.57 | 2.17 | 59402 | 1387 | 0.3% | 0.3% |
JUN Expiring 6/26/2025 1 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 2.92 | 2.98 | 3.64 | 2216 | 470 | 0.5% | 0.4% | ||||
540.0 | 2.35 | 2.39 | 3.12 | 5123 | 1011 | 0.4% | 0.5% |
JUN Expiring 6/27/2025 2 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 3.74 | 3.79 | 4.38 | 5941 | 2322 | 0.7% | 0.6% | ||||
540.0 | 3.15 | 3.19 | 3.86 | 15152 | 5283 | 0.6% | 0.6% |
JUN Expiring 6/30/2025 5 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 4.65 | 4.70 | 6.07 | 1344 | 578 | 0.9% | 0.7% | ||||
540.0 | 4.07 | 4.11 | 5.56 | 7624 | 25092 | 0.8% | 0.8% |
JUL Expiring 7/1/2025 6 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 5.16 | 5.22 | 6.54 | 452 | 118 | 1.0% | 0.8% | ||||
540.0 | 4.58 | 4.63 | 6.02 | 1017 | 993 | 0.9% | 0.9% |
JUL Expiring 7/2/2025 7 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 5.63 | 5.69 | 6.97 | 503 | 88 | 1.1% | 0.9% | ||||
540.0 | 5.04 | 5.09 | 6.46 | 359 | 212 | 0.9% | 1.0% |
JUL Expiring 7/3/2025 8 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 6.31 | 6.38 | 7.38 | 262 | 237 | 1.2% | 1.0% | ||||
540.0 | 5.72 | 5.79 | 6.87 | 3949 | 13057 | 1.1% | 1.1% |
JUL Expiring 7/7/2025 12 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 7.00 | 7.06 | 8.85 | 83 | 0 | 1.3% | 1.2% | ||||
540.0 | 6.41 | 6.46 | 8.34 | 1348 | 593 | 1.2% | 1.2% |
JUL Expiring 7/8/2025 13 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 9.89 | 10.23 | 11.41 | 52 | 0 | 1.9% | 1.0% | ||||
540.0 | 6.82 | 6.88 | 8.67 | 998 | 0 | 1.3% | 1.3% |
JUL Expiring 7/11/2025 16 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 8.74 | 8.80 | 10.12 | 319 | 158 | 1.6% | 1.5% | ||||
540.0 | 8.14 | 8.20 | 9.61 | 1501 | 6414 | 1.5% | 1.6% |
JUL Expiring 7/18/2025 23 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 10.68 | 10.74 | 12.05 | 1032 | 1261 | 2.0% | 1.9% | ||||
540.0 | 10.08 | 10.13 | 11.53 | 5298 | 26463 | 1.9% | 1.9% |
JUL Expiring 7/25/2025 30 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 12.37 | 12.44 | 13.73 | 76 | 85 | 2.3% | 2.2% | ||||
540.0 | 11.74 | 11.83 | 13.22 | 643 | 5624 | 2.2% | 2.3% |
JUL Expiring 7/31/2025 36 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 16.41 | 16.52 | 17.21 | 607 | 2479 | 3.1% | 2.2% | ||||
540.0 | 13.22 | 13.32 | 14.53 | 5076 | 2813 | 2.5% | 2.6% |
AUG Expiring 8/1/2025 37 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 14.32 | 14.43 | 15.26 | 95 | 32 | 2.7% | 2.6% | ||||
540.0 | 13.70 | 13.81 | 14.74 | 126 | 180 | 2.6% | 2.6% |
AUG Expiring 8/15/2025 51 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 19.82 | 19.92 | 20.12 | 557 | 4276 | 3.8% | 2.9% | ||||
540.0 | 16.61 | 16.70 | 17.46 | 1356 | 8900 | 3.2% | 3.2% |
AUG Expiring 8/29/2025 65 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 20.06 | 20.24 | 20.38 | 109 | 38 | 3.9% | 3.7% | ||||
540.0 | 19.43 | 19.61 | 19.87 | 271 | 2623 | 3.7% | 3.8% |
SEP Expiring 9/19/2025 86 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 26.43 | 26.53 | 25.75 | 393 | 8332 | 5.1% | 4.2% | ||||
540.0 | 23.19 | 23.28 | 23.11 | 559 | 12266 | 4.5% | 4.5% |
SEP Expiring 9/30/2025 97 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 27.58 | 27.75 | 27.32 | 24 | 1082 | 5.4% | 4.5% | ||||
540.0 | 24.34 | 24.52 | 24.68 | 297 | 2085 | 4.7% | 4.8% |
NOV Expiring 11/21/2025 149 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 35.84 | 36.12 | 33.90 | 125 | 1272 | 7.1% | 6.2% | ||||
540.0 | 32.64 | 32.86 | 31.27 | 96 | 2663 | 6.4% | 6.5% |
DEC Expiring 12/19/2025 177 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 39.62 | 39.87 | 37.05 | 37 | 682 | 7.9% | 7.0% | ||||
539.8 | 36.54 | 36.86 | 34.54 | 14 | 3276 | 7.3% | 7.3% | ||||
540.0 | 36.43 | 36.68 | 34.43 | 98 | 6778 | 7.2% | 7.3% |
DEC Expiring 12/31/2025 189 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
539.0 | 37.85 | 38.12 | 36.24 | 4 | 110 | 7.5% | 7.4% | ||||
540.0 | 37.28 | 37.49 | 35.73 | 58 | 2443 | 7.4% | 7.5% |
JAN Expiring 1/16/2026 205 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
534.8 | 42.62 | 43.05 | 40.13 | 125 | 944 | 8.6% | 7.6% | ||||
539.8 | 39.56 | 39.74 | 37.51 | 28 | 832 | 7.9% | 7.9% | ||||
540.0 | 39.44 | 39.61 | 37.40 | 111 | 4296 | 7.9% | 7.9% |
MAR Expiring 3/20/2026 268 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 50.05 | 50.45 | 46.16 | 16 | 923 | 10.2% | 9.2% | ||||
540.0 | 47.02 | 47.17 | 43.55 | 98 | 3772 | 9.5% | 9.6% |
MAR Expiring 3/31/2026 279 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 50.71 | 51.10 | 47.17 | 3 | 645 | 10.4% | 9.4% | ||||
540.0 | 47.58 | 47.98 | 44.56 | 6 | 387 | 9.7% | 9.7% |
JUN Expiring 6/18/2026 358 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
534.8 | 59.15 | 59.68 | 54.15 | 8 | 806 | 12.3% | 11.3% | ||||
539.8 | 56.00 | 56.65 | 51.55 | 15 | 929 | 11.6% | 11.6% | ||||
540.0 | 55.93 | 56.46 | 51.44 | 29 | 4230 | 11.6% | 11.6% |
SEP Expiring 9/18/2026 450 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 66.91 | 67.73 | 61.34 | 10 | 88 | 14.1% | 13.1% | ||||
540.0 | 63.94 | 64.70 | 58.76 | 15 | 1204 | 13.4% | 13.5% |
DEC Expiring 12/18/2026 541 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 74.14 | 75.12 | 68.03 | 1 | 28 | 15.9% | 14.9% | ||||
539.8 | 71.40 | 72.23 | 65.57 | 3 | 1174 | 15.2% | 15.2% | ||||
540.0 | 71.26 | 72.10 | 65.46 | 9 | 4411 | 15.2% | 15.3% |
JAN Expiring 1/15/2027 569 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 76.00 | 77.01 | 70.00 | 10 | 253 | 16.4% | 15.4% | ||||
540.0 | 73.15 | 74.01 | 67.43 | 58 | 377 | 15.7% | 15.7% |
JUN Expiring 6/17/2027 722 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 83.97 | 93.97 | 80.17 | 1 | 51 | 18.4% | 17.4% | ||||
540.0 | 80.97 | 90.97 | 77.64 | 2 | 154 | 17.6% | 17.7% |
DEC Expiring 12/17/2027 905 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
535.0 | 99.34 | 109.31 | 91.32 | 3 | 399 | 22.6% | 21.5% | ||||
540.0 | 92.55 | 102.54 | 88.81 | 17 | 1096 | 20.7% | 20.7% |