Look! There's potential to make 5.6% in only 50 days! |
NOV Expiring 11/8/2024 1 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 0.77 | 0.89 | 0.58 | 1028 | 925 | 1.0% | 0.5% | ||||
81.0 | 0.34 | 0.40 | 0.14 | 1025 | 695 | 0.4% | 1.3% |
NOV Expiring 11/15/2024 8 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 1.42 | 1.50 | 1.30 | 375 | 1758 | 1.8% | 1.4% | ||||
81.0 | 0.93 | 0.98 | 0.82 | 168 | 2309 | 1.2% | 2.0% |
NOV Expiring 11/22/2024 15 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 1.88 | 2.00 | 1.73 | 66 | 517 | 2.4% | 2.0% | ||||
81.0 | 1.39 | 1.49 | 1.24 | 8 | 9 | 1.8% | 2.6% |
NOV Expiring 11/29/2024 22 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 4.00 | 4.15 | 2.07 | 32 | 340 | 5.2% | 4.8% | ||||
81.0 | 3.50 | 3.65 | 1.58 | 10 | 74 | 4.6% | 5.4% |
DEC Expiring 12/6/2024 29 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 4.25 | 4.40 | 2.37 | 2 | 240 | 5.6% | 5.1% | ||||
81.0 | 3.75 | 3.90 | 1.88 | 0 | 17 | 4.9% | 5.8% |
DEC Expiring 12/13/2024 36 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 4.50 | 4.65 | 2.64 | 0 | 8 | 5.9% | 5.5% | ||||
81.0 | 4.00 | 4.20 | 2.14 | 0 | 3 | 5.2% | 6.1% |
DEC Expiring 12/20/2024 43 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 4.65 | 4.80 | 2.88 | 106 | 3422 | 6.1% | 5.7% | ||||
82.5 | 3.50 | 3.65 | 1.76 | 27 | 154 | 4.6% | 7.4% |
DEC Expiring 12/27/2024 50 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 4.45 | 5.20 | 3.11 | 2 | 0 | 5.9% | 5.4% | ||||
81.0 | 4.30 | 4.65 | 2.61 | 2 | 0 | 5.7% | 6.5% |
JAN Expiring 1/17/2025 71 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 5.35 | 5.50 | 3.73 | 36 | 4504 | 7.1% | 6.7% | ||||
82.5 | 4.20 | 4.30 | 2.57 | 67 | 90 | 5.5% | 8.4% |
FEB Expiring 2/21/2025 106 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 6.30 | 6.40 | 4.60 | 45 | 644 | 8.5% | 8.1% | ||||
82.5 | 5.05 | 5.20 | 3.42 | 2 | 228 | 6.7% | 9.6% |
MAR Expiring 3/21/2025 134 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 7.55 | 7.65 | 5.22 | 203 | 1342 | 10.4% | 9.9% | ||||
82.5 | 6.35 | 6.45 | 4.03 | 2 | 8 | 8.6% | 11.5% |
MAY Expiring 5/16/2025 190 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 8.60 | 8.80 | 6.32 | 5 | 447 | 12.0% | 11.5% | ||||
82.5 | 7.35 | 7.60 | 5.11 | 6 | 1 | 10.1% | 13.0% |
JUN Expiring 6/20/2025 225 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 9.60 | 9.80 | 6.94 | 172 | 2476 | 13.6% | 13.1% | ||||
82.5 | 8.40 | 8.55 | 5.73 | 0 | 22 | 11.7% | 14.7% |
SEP Expiring 9/19/2025 316 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 9.95 | 11.65 | 8.40 | 28 | 1138 | 14.1% | 13.7% | ||||
82.5 | 10.15 | 11.05 | 7.18 | 5 | 21 | 14.5% | 17.5% |
JAN Expiring 1/16/2026 435 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 13.50 | 15.45 | 10.09 | 5 | 1326 | 20.2% | 19.7% | ||||
82.5 | 12.25 | 12.50 | 8.87 | 0 | 100 | 18.0% | 21.2% |
JUN Expiring 6/18/2026 588 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 14.10 | 16.35 | 12.04 | 0 | 87 | 21.3% | 20.8% | ||||
82.5 | 14.60 | 15.10 | 10.82 | 0 | 0 | 22.2% | 25.5% |
DEC Expiring 12/18/2026 771 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 16.65 | 20.10 | 14.13 | 0 | 579 | 26.1% | 25.6% | ||||
82.5 | 15.10 | 19.90 | 12.92 | 0 | 0 | 23.1% | 26.5% |
JAN Expiring 1/15/2027 799 days left | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Strike | Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
||||
80.0 | 18.80 | 19.60 | 14.44 | 0 | 22 | 30.6% | 30.0% | ||||
82.5 | 17.20 | 18.45 | 13.23 | 0 | 0 | 27.2% | 30.7% |