APP
Applovin CorporationClose $307.26EOD onlyMax Pain
$332.50
Next expiry Aug 21, 2026
Expected Move
±$13.15
4.3% from close
Price Gap
+25.24
Distance to max pain
IV Rank
8
Low premium
P/C OI
0.76
Slightly call-heavy
Consensus
4/4
Partial coverage
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects APP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
APP Options Chain
Data as of market close Aug 18, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 3)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 211.10 | 117.90 | 130.00 | 0.00 | 5 | 6 | 301.0% | 0.977 | 0.0006 | -0.780 | 0.015 | 0.015 |
| 190.00 | 304.60 | 112.90 | 125.00 | 0.00 | 1 | 6 | 287.6% | 0.976 | 0.0007 | -0.779 | 0.016 | 0.015 |
| 200.00 | 223.00 | 105.40 | 114.60 | 0.00 | 2 | 19 | 292.3% | 0.960 | 0.0011 | -1.185 | 0.024 | 0.015 |
| 210.00 | 271.80 | 283.50 | 296.30 | 0.00 | 2 | 6 | 3479.0% | 0.955 | 0.0001 | -15.249 | 0.026 | 0.001 |
| 215.00 | 106.32 | 89.20 | 97.00 | 0.00 | 4 | 5 | 194.7% | 0.983 | 0.0008 | -0.411 | 0.012 | 0.017 |
| 220.00 | 207.60 | 276.10 | 291.80 | 0.00 | 2 | 4 | 3239.5% | 0.943 | 0.0001 | -17.161 | 0.032 | 0.002 |
| 230.00 | 112.40 | 73.70 | 82.00 | 0.00 | 1 | 24 | 152.8% | 0.985 | 0.0009 | -0.300 | 0.011 | 0.018 |
| 240.00 | 232.90 | 243.70 | 252.40 | 0.00 | 8 | 16 | 2349.9% | 0.881 | 0.0003 | -21.666 | 0.055 | 0.003 |
| 250.00 | 67.90 | 54.50 | 62.00 | 0.00 | 1 | 36 | 127.9% | 0.967 | 0.0021 | -0.464 | 0.020 | 0.020 |
| 255.00 | 84.00 | 51.00 | 57.00 | 0.00 | 0 | 3 | 135.3% | 0.943 | 0.0030 | -0.743 | 0.032 | 0.019 |
| 260.00 | 47.41 | 45.10 | 52.00 | 0.00 | 1 | 17 | 115.2% | 0.951 | 0.0032 | -0.571 | 0.028 | 0.020 |
| 265.00 | 75.10 | 41.30 | 47.00 | 0.00 | 0 | 0 | 116.4% | 0.928 | 0.0042 | -0.772 | 0.038 | 0.020 |
| 270.00 | 48.03 | 37.00 | 42.00 | 0.00 | 1 | 30 | 111.0% | 0.910 | 0.0053 | -0.869 | 0.045 | 0.020 |
| 275.00 | 38.20 | 30.80 | 37.90 | 0.00 | 1 | 23 | 97.5% | 0.904 | 0.0063 | -0.802 | 0.048 | 0.020 |
| 280.00 | 40.40 | 25.10 | 32.00 | 0.00 | 6 | 30 | 74.2% | 0.922 | 0.0070 | -0.532 | 0.041 | 0.021 |
| 285.00 | 26.95 | 22.40 | 27.40 | 0.00 | 3 | 13 | 81.7% | 0.855 | 0.0100 | -0.894 | 0.064 | 0.020 |
| 287.50 | 22.00 | 17.90 | 25.20 | -3.00 | 3 | 4 | 65.4% | 0.876 | 0.0112 | -0.649 | 0.057 | 0.020 |
| 290.00 | 22.30 | 17.50 | 22.50 | -3.44 | 10 | 38 | 70.7% | 0.826 | 0.0130 | -0.869 | 0.071 | 0.019 |
| 292.50 | 19.60 | 15.90 | 17.60 | 0.00 | 2 | 3 | 56.3% | 0.841 | 0.0155 | -0.662 | 0.068 | 0.020 |
| 295.00 | 21.15 | 13.90 | 18.40 | 0.00 | 0 | 13 | 69.0% | 0.754 | 0.0164 | -1.035 | 0.088 | 0.018 |
| 297.50 | 15.10 | 12.30 | 13.40 | 0.00 | 4 | 22 | 54.6% | 0.753 | 0.0208 | -0.827 | 0.088 | 0.018 |
| 300.00 | 12.50 | 10.30 | 11.70 | -0.70 | 337 | 316 | 53.3% | 0.701 | 0.0234 | -0.884 | 0.097 | 0.017 |
| 305.00 | 7.88 | 7.50 | 8.20 | -3.93 | 62 | 97 | 52.1% | 0.574 | 0.0270 | -0.968 | 0.109 | 0.014 |
| 307.50 | 6.58 | 6.30 | 6.90 | -3.62 | 26 | 25 | 52.3% | 0.506 | 0.0274 | -0.987 | 0.111 | 0.012 |
| 310.00 | 5.60 | 5.20 | 5.60 | -3.23 | 154 | 335 | 51.8% | 0.437 | 0.0273 | -0.963 | 0.110 | 0.011 |
| 312.50 | 4.47 | 4.30 | 4.80 | -3.03 | 89 | 98 | 53.0% | 0.374 | 0.0257 | -0.945 | 0.106 | 0.009 |
| 315.00 | 3.70 | 3.50 | 3.90 | -2.50 | 3,482 | 254 | 53.0% | 0.313 | 0.0240 | -0.884 | 0.099 | 0.008 |
| 317.50 | 3.10 | 2.70 | 3.30 | -2.00 | 92 | 107 | 53.3% | 0.259 | 0.0218 | -0.810 | 0.090 | 0.006 |
| 320.00 | 2.40 | 2.20 | 2.65 | -2.17 | 446 | 814 | 53.7% | 0.211 | 0.0193 | -0.729 | 0.081 | 0.005 |
| 322.50 | 2.20 | 1.80 | 2.10 | -1.50 | 97 | 204 | 54.2% | 0.170 | 0.0168 | -0.643 | 0.071 | 0.004 |
| 325.00 | 1.56 | 1.50 | 1.70 | -1.70 | 436 | 636 | 55.1% | 0.138 | 0.0143 | -0.568 | 0.061 | 0.003 |
| 327.50 | 1.20 | 1.10 | 1.40 | -1.50 | 43 | 149 | 55.2% | 0.107 | 0.0120 | -0.477 | 0.051 | 0.003 |
| 330.00 | 0.85 | 0.85 | 1.00 | -1.39 | 431 | 1,567 | 54.6% | 0.079 | 0.0097 | -0.378 | 0.041 | 0.002 |
| 332.50 | 0.80 | 0.75 | 1.05 | -0.95 | 75 | 221 | 58.3% | 0.072 | 0.0085 | -0.374 | 0.038 | 0.002 |
| 335.00 | 0.60 | 0.50 | 0.75 | -0.92 | 151 | 1,497 | 56.9% | 0.050 | 0.0065 | -0.275 | 0.029 | 0.001 |
| 337.50 | 0.50 | 0.20 | 0.60 | -0.70 | 62 | 87 | 55.0% | 0.032 | 0.0047 | -0.185 | 0.020 | 0.001 |
| 340.00 | 0.48 | 0.15 | 0.60 | -0.52 | 336 | 1,258 | 57.6% | 0.028 | 0.0040 | -0.175 | 0.018 | 0.001 |
| 342.50 | 0.42 | 0.00 | 0.40 | -0.22 | 24 | 99 | 54.4% | 0.015 | 0.0025 | -0.096 | 0.011 | 0.000 |
| 345.00 | 0.31 | 0.15 | 0.40 | -0.34 | 89 | 496 | 60.5% | 0.019 | 0.0027 | -0.130 | 0.013 | 0.000 |
| 347.50 | 0.27 | 0.20 | 0.95 | -0.18 | 13 | 66 | 73.2% | 0.035 | 0.0038 | -0.263 | 0.021 | 0.001 |
| 350.00 | 0.22 | 0.10 | 0.35 | -0.23 | 296 | 1,827 | 64.5% | 0.014 | 0.0020 | -0.108 | 0.010 | 0.000 |
| 352.50 | 0.25 | 0.05 | 0.85 | -0.06 | 32 | 342 | 76.1% | 0.025 | 0.0028 | -0.211 | 0.017 | 0.001 |
| 355.00 | 0.24 | 0.00 | 0.35 | -0.06 | 3 | 308 | 67.5% | 0.010 | 0.0014 | -0.084 | 0.007 | 0.000 |
| 357.50 | 0.26 | 0.00 | 0.20 | 0.00 | 205 | 227 | 64.8% | 0.006 | 0.0009 | -0.048 | 0.004 | 0.000 |
| 360.00 | 0.10 | 0.05 | 0.15 | -0.05 | 272 | 963 | 67.4% | 0.005 | 0.0008 | -0.048 | 0.004 | 0.000 |
| 362.50 | 0.06 | - | 0.55 | -0.10 | 1 | 57 | 91.6% | 0.026 | 0.0024 | -0.256 | 0.017 | 0.001 |
| 365.00 | 0.05 | 0.05 | 0.10 | -0.10 | 15 | 243 | 69.7% | 0.004 | 0.0006 | -0.035 | 0.003 | 0.000 |
| 367.50 | 0.07 | 0.00 | 0.40 | -0.03 | 4 | 101 | 82.4% | 0.009 | 0.0011 | -0.096 | 0.007 | 0.000 |
| 370.00 | 0.05 | 0.00 | 0.10 | -0.05 | 34 | 298 | 71.1% | 0.002 | 0.0004 | -0.023 | 0.002 | 0.000 |
| 372.50 | 0.15 | 0.00 | 0.25 | 0.00 | 6 | 176 | 82.0% | 0.005 | 0.0007 | -0.059 | 0.004 | 0.000 |
| 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | 6 | 395 | 75.4% | 0.002 | 0.0003 | -0.022 | 0.002 | 0.000 |
| 377.50 | 0.05 | 0.00 | 1.20 | 0.00 | 4 | 43 | 110.8% | 0.023 | 0.0018 | -0.281 | 0.015 | 0.001 |
| 380.00 | 0.10 | 0.00 | 0.20 | 0.07 | 4 | 1,792 | 86.7% | 0.004 | 0.0005 | -0.047 | 0.003 | 0.000 |
| 382.50 | 0.05 | 0.00 | 0.05 | 0.00 | 31 | 60 | 76.2% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 385.00 | 0.13 | 0.00 | 0.65 | 0.08 | 1 | 257 | 107.5% | 0.012 | 0.0010 | -0.155 | 0.009 | 0.000 |
| 387.50 | 0.15 | 0.00 | 0.25 | 0.00 | 6 | 35 | 96.1% | 0.004 | 0.0005 | -0.058 | 0.004 | 0.000 |
| 390.00 | 0.14 | 0.00 | 0.30 | 0.09 | 1 | 277 | 100.8% | 0.005 | 0.0005 | -0.071 | 0.004 | 0.000 |
| 392.50 | 0.11 | 0.00 | 0.50 | 0.01 | 1 | 36 | 110.6% | 0.008 | 0.0007 | -0.119 | 0.006 | 0.000 |
| 395.00 | 0.25 | 0.00 | 0.05 | 0.16 | 2 | 50 | 85.9% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 397.50 | 0.20 | 0.00 | 0.30 | 0.08 | 2 | 58 | 107.6% | 0.005 | 0.0005 | -0.070 | 0.004 | 0.000 |
| 400.00 | 0.04 | 0.00 | 0.05 | -0.01 | 14 | 1,498 | 89.8% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 402.50 | 0.05 | 0.00 | 0.05 | 0.00 | 13 | 67 | 92.2% | 0.001 | 0.0001 | -0.011 | 0.001 | 0.000 |
| 405.00 | 0.09 | 0.00 | 0.55 | 0.00 | 4 | 51 | 124.0% | 0.008 | 0.0007 | -0.130 | 0.006 | 0.000 |
| 407.50 | 0.07 | 0.00 | 0.35 | -0.03 | 2 | 12 | 118.8% | 0.005 | 0.0004 | -0.082 | 0.004 | 0.000 |
| 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 988 | 97.7% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 412.50 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 42 | 99.2% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 415.00 | 0.03 | 0.00 | 1.40 | 0.00 | 1 | 890 | 154.2% | 0.019 | 0.0011 | -0.330 | 0.013 | 0.000 |
| 417.50 | 0.35 | 0.00 | 1.25 | 0.00 | 23 | 45 | 153.6% | 0.017 | 0.0010 | -0.295 | 0.012 | 0.000 |
| 420.00 | 0.01 | 0.00 | 0.10 | 0.00 | 4 | 387 | 112.1% | 0.001 | 0.0001 | -0.022 | 0.001 | 0.000 |
| 422.50 | 0.65 | 0.00 | 1.20 | 0.00 | 1 | 43 | 157.4% | 0.015 | 0.0009 | -0.284 | 0.011 | 0.000 |
| 425.00 | 0.05 | 0.00 | 1.20 | 0.00 | 2 | 314 | 159.8% | 0.015 | 0.0009 | -0.285 | 0.011 | 0.000 |
| 427.50 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 48 | 206.6% | 0.048 | 0.0017 | -0.954 | 0.028 | 0.001 |
| 430.00 | 0.09 | 0.00 | 0.25 | 0.02 | 2 | 536 | 132.2% | 0.003 | 0.0003 | -0.057 | 0.003 | 0.000 |
| 432.50 | 0.50 | 0.00 | 4.30 | 0.00 | 2 | 41 | 212.0% | 0.046 | 0.0016 | -0.957 | 0.027 | 0.001 |
| 435.00 | 0.08 | 0.00 | 0.50 | 0.00 | 2 | 65 | 148.5% | 0.006 | 0.0004 | -0.118 | 0.005 | 0.000 |
| 437.50 | 0.25 | 0.00 | 4.30 | 0.00 | 31 | 74 | 217.3% | 0.045 | 0.0016 | -0.961 | 0.026 | 0.001 |
| 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 629 | 118.8% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 442.50 | 0.51 | 0.00 | 4.30 | 0.00 | 4 | 15 | 222.5% | 0.044 | 0.0015 | -0.963 | 0.026 | 0.001 |
| 445.00 | 0.05 | 0.00 | 4.30 | 0.00 | 4 | 152 | 225.0% | 0.043 | 0.0015 | -0.965 | 0.026 | 0.001 |
| 450.00 | 0.09 | 0.00 | 0.10 | 0.04 | 2 | 901 | 133.6% | 0.001 | 0.0001 | -0.021 | 0.001 | 0.000 |
| 455.00 | 0.08 | 0.00 | 4.30 | 0.00 | 2 | 93 | 235.1% | 0.041 | 0.0014 | -0.969 | 0.025 | 0.001 |
| 460.00 | 0.02 | 0.00 | 1.00 | 0.00 | 3 | 597 | 185.5% | 0.010 | 0.0005 | -0.237 | 0.008 | 0.000 |
| 465.00 | 0.03 | 0.00 | 0.60 | 0.00 | 2 | 54 | 176.4% | 0.006 | 0.0003 | -0.140 | 0.005 | 0.000 |
| 470.00 | 0.04 | 0.00 | 0.05 | -0.01 | 5 | 248 | 137.5% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 475.00 | 0.45 | 0.00 | 1.50 | 0.00 | 7 | 156 | 210.2% | 0.014 | 0.0006 | -0.355 | 0.010 | 0.000 |
| 480.00 | 0.03 | 0.00 | 0.05 | 0.00 | 2 | 884 | 143.8% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 485.00 | 0.04 | 0.00 | 0.10 | 0.00 | 1 | 59 | 156.3% | 0.001 | 0.0001 | -0.020 | 0.001 | 0.000 |
| 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 167 | 150.0% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 495.00 | 0.03 | 0.00 | 0.60 | 0.00 | 1 | 68 | 198.4% | 0.005 | 0.0003 | -0.139 | 0.004 | 0.000 |
| 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | 500 | 1,745 | 155.5% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 510.00 | 0.02 | 0.00 | 0.25 | 0.00 | 2 | 328 | 188.3% | 0.002 | 0.0001 | -0.055 | 0.002 | 0.000 |
| 520.00 | 0.08 | 0.00 | 4.30 | 0.00 | 1 | 590 | 293.3% | 0.033 | 0.0009 | -0.992 | 0.020 | 0.001 |
| 530.00 | 0.03 | 0.00 | 0.05 | -0.01 | 1 | 814 | 171.9% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 540.00 | 0.07 | 0.00 | 0.05 | 0.00 | 4 | 126 | 177.3% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 1,376 | 182.8% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | 6 | 429 | 187.5% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 570.00 | 0.60 | 0.00 | 4.30 | 0.00 | 1 | 294 | 331.4% | 0.028 | 0.0007 | -1.001 | 0.018 | 0.001 |
| 580.00 | 0.10 | 0.00 | 4.30 | 0.00 | 1 | 425 | 338.6% | 0.028 | 0.0007 | -1.003 | 0.018 | 0.001 |
| 590.00 | 0.10 | 0.00 | 1.50 | 0.00 | 1 | 298 | 291.5% | 0.010 | 0.0003 | -0.354 | 0.007 | 0.000 |
| 600.00 | 0.05 | 0.00 | 0.05 | 0.02 | 3 | 2,095 | 206.3% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 610.00 | 0.05 | 0.00 | 3.40 | 0.00 | 158 | 398 | 344.6% | 0.021 | 0.0005 | -0.801 | 0.014 | 0.000 |
| 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | 3 | 796 | 228.9% | 0.001 | 0.0000 | -0.020 | 0.001 | 0.000 |
| 630.00 | 0.20 | 0.00 | 0.05 | 0.00 | 1 | 321 | 220.3% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 640.00 | 0.03 | 0.00 | 4.30 | 0.00 | 108 | 357 | 378.0% | 0.024 | 0.0005 | -1.009 | 0.016 | 0.001 |
| 650.00 | 0.23 | 0.00 | 2.00 | 0.20 | 1 | 731 | 339.9% | 0.011 | 0.0003 | -0.473 | 0.008 | 0.000 |
| 660.00 | 0.03 | 0.00 | 0.25 | 0.00 | 2 | 312 | 268.8% | 0.001 | 0.0001 | -0.053 | 0.001 | 0.000 |
| 670.00 | 0.17 | 0.00 | 4.30 | 0.00 | 1 | 193 | 396.0% | 0.023 | 0.0005 | -1.011 | 0.015 | 0.001 |
| 680.00 | 0.04 | 0.00 | 0.05 | 0.00 | 6 | 120 | 240.6% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 690.00 | 0.03 | 0.00 | 4.30 | 0.00 | 50 | 118 | 407.4% | 0.023 | 0.0005 | -1.013 | 0.015 | 0.000 |
| 700.00 | 0.03 | 0.00 | 0.05 | 0.00 | 3 | 366 | 248.4% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 710.00 | 0.09 | 0.00 | 4.30 | 0.00 | 1 | 139 | 418.4% | 0.022 | 0.0004 | -1.013 | 0.015 | 0.000 |
| 720.00 | 0.02 | 0.00 | 4.30 | 0.00 | 6 | 170 | 423.7% | 0.021 | 0.0004 | -1.013 | 0.014 | 0.000 |
| 730.00 | 0.40 | 0.00 | 4.30 | 0.00 | 1 | 101 | 429.0% | 0.021 | 0.0004 | -1.014 | 0.014 | 0.000 |
| 740.00 | 0.10 | 0.00 | 4.30 | 0.00 | 1 | 52 | 434.2% | 0.021 | 0.0004 | -1.014 | 0.014 | 0.000 |
| 750.00 | 0.06 | 0.00 | 0.05 | 0.00 | 2 | 343 | 267.2% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 760.00 | 0.01 | 0.00 | 4.30 | 0.00 | 4 | 121 | 444.3% | 0.020 | 0.0004 | -1.015 | 0.014 | 0.000 |
| 770.00 | 0.11 | 0.00 | 4.30 | 0.00 | 2 | 126 | 449.2% | 0.020 | 0.0004 | -1.016 | 0.014 | 0.000 |
| 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 40 | 454.1% | 0.020 | 0.0004 | -1.016 | 0.013 | 0.000 |
| 790.00 | 0.13 | 0.00 | 4.30 | 0.00 | 2 | 130 | 458.8% | 0.020 | 0.0004 | -1.015 | 0.013 | 0.000 |
| 800.00 | 0.03 | 0.00 | 4.30 | -0.01 | 1 | 303 | 463.5% | 0.019 | 0.0004 | -1.016 | 0.013 | 0.000 |
| 810.00 | 0.03 | 0.00 | 4.30 | 0.00 | 114 | 186 | 468.1% | 0.019 | 0.0004 | -1.016 | 0.013 | 0.000 |
| 820.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 68 | 472.7% | 0.019 | 0.0004 | -1.016 | 0.013 | 0.000 |
| 830.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 72 | 477.1% | 0.019 | 0.0003 | -1.016 | 0.013 | 0.000 |
| 840.00 | 0.12 | 0.00 | 4.30 | 0.00 | 1 | 113 | 481.5% | 0.019 | 0.0003 | -1.016 | 0.013 | 0.000 |
| 850.00 | 0.25 | 0.00 | 4.30 | 0.00 | 2 | 179 | 485.9% | 0.018 | 0.0003 | -1.017 | 0.013 | 0.000 |
| 860.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 52 | 490.2% | 0.018 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 870.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 51 | 494.4% | 0.018 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 880.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 97 | 498.6% | 0.018 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 890.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 47 | 502.7% | 0.018 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 900.00 | 0.50 | 0.00 | 4.30 | 0.00 | 2 | 180 | 506.8% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 910.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 65 | 510.8% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 920.00 | 0.05 | 0.00 | 4.30 | 0.00 | 2 | 43 | 514.7% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 930.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 220 | 518.7% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 940.00 | 0.10 | 0.00 | 4.30 | 0.00 | 1 | 29 | 522.5% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 950.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 52 | 526.3% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 960.00 | 0.09 | 0.00 | 4.30 | 0.00 | 1 | 105 | 530.0% | 0.017 | 0.0003 | -1.017 | 0.012 | 0.000 |
| 970.00 | 0.09 | 0.00 | 4.30 | 0.00 | 1 | 82 | 533.7% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 980.00 | 0.01 | 0.00 | 4.30 | -0.03 | 1 | 117 | 537.4% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 990.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 48 | 541.0% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 1000.00 | 0.13 | 0.00 | 4.30 | 0.08 | 1 | 417 | 544.6% | 0.016 | 0.0003 | -1.016 | 0.011 | 0.000 |
| 1010.00 | 0.14 | 0.00 | 4.30 | 0.01 | 1 | 37 | 548.1% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 1020.00 | 0.12 | 0.00 | 4.30 | 0.00 | 1 | 34 | 551.6% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 1030.00 | 0.36 | 0.00 | 4.30 | 0.00 | 116 | 124 | 555.1% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 1040.00 | 0.01 | 0.00 | 4.30 | -0.04 | 1 | 132 | 558.5% | 0.016 | 0.0003 | -1.017 | 0.011 | 0.000 |
| 1050.00 | 0.01 | 0.00 | 0.50 | 0.00 | 1 | 133 | 431.6% | 0.002 | 0.0000 | -0.105 | 0.001 | 0.000 |
| 1060.00 | 0.04 | 0.00 | 4.30 | -0.01 | 12 | 87 | 565.1% | 0.015 | 0.0002 | -1.016 | 0.011 | 0.000 |
| 1070.00 | 0.03 | 0.00 | 4.30 | -0.01 | 14 | 85 | 568.5% | 0.015 | 0.0002 | -1.016 | 0.011 | 0.000 |
| 1080.00 | 0.01 | 0.00 | 4.30 | -0.03 | 64 | 140 | 571.7% | 0.015 | 0.0002 | -1.016 | 0.011 | 0.000 |
| 1090.00 | 0.13 | 0.00 | 4.30 | 0.12 | 66 | 356 | 574.9% | 0.015 | 0.0002 | -1.015 | 0.011 | 0.000 |
| 1100.00 | 0.04 | 0.00 | 0.60 | 0.01 | 1 | 67 | 453.7% | 0.002 | 0.0000 | -0.128 | 0.002 | 0.000 |
| 1110.00 | 0.04 | 0.00 | 0.05 | 0.00 | 20 | 555 | 368.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.16 | - | 0.25 | 0.06 | 8 | 1 | 262.5% | -0.003 | 0.0001 | -0.116 | 0.003 | -0.000 |
| 185.00 | 1.60 | 0.00 | 4.30 | 0.00 | 1 | 35 | 317.0% | -0.028 | 0.0007 | -0.946 | 0.018 | -0.001 |
| 190.00 | 1.69 | 0.00 | 0.05 | 0.00 | 1 | 58 | 160.9% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 195.00 | 0.88 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | 2 | 176 | 154.7% | -0.001 | 0.0001 | -0.021 | 0.001 | -0.000 |
| 210.00 | 0.40 | 0.00 | 4.30 | 0.00 | 1 | 31 | 250.0% | -0.036 | 0.0011 | -0.925 | 0.022 | -0.001 |
| 215.00 | 0.49 | 0.00 | 4.30 | 0.00 | 0 | 1 | 237.5% | -0.039 | 0.0013 | -0.920 | 0.023 | -0.001 |
| 220.00 | 0.71 | 0.00 | 4.30 | 0.00 | 4 | 63 | 225.1% | -0.041 | 0.0014 | -0.915 | 0.024 | -0.001 |
| 230.00 | 0.15 | 0.00 | 3.80 | 0.00 | 1 | 85 | 195.0% | -0.042 | 0.0016 | -0.809 | 0.025 | -0.001 |
| 240.00 | 0.02 | 0.00 | 0.15 | -0.11 | 4 | 84 | 98.0% | -0.002 | 0.0003 | -0.033 | 0.002 | -0.000 |
| 245.00 | 0.09 | 0.00 | 0.50 | 0.00 | 1 | 3 | 107.2% | -0.009 | 0.0008 | -0.116 | 0.007 | -0.000 |
| 250.00 | 0.06 | 0.00 | 0.15 | 0.03 | 7 | 2,071 | 83.6% | -0.003 | 0.0004 | -0.034 | 0.002 | -0.000 |
| 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | 6 | 20 | 76.4% | -0.003 | 0.0004 | -0.034 | 0.003 | -0.000 |
| 260.00 | 0.05 | 0.00 | 0.15 | -0.08 | 18 | 113 | 69.3% | -0.004 | 0.0005 | -0.034 | 0.003 | -0.000 |
| 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | 35 | 315 | 54.7% | -0.001 | 0.0003 | -0.011 | 0.001 | -0.000 |
| 270.00 | 0.07 | 0.05 | 0.15 | -0.10 | 56 | 1,188 | 57.6% | -0.006 | 0.0011 | -0.046 | 0.005 | -0.000 |
| 275.00 | 0.15 | 0.05 | 0.20 | -0.15 | 61 | 237 | 52.2% | -0.009 | 0.0016 | -0.058 | 0.007 | -0.000 |
| 280.00 | 0.28 | 0.25 | 0.35 | -0.07 | 127 | 887 | 52.4% | -0.024 | 0.0038 | -0.134 | 0.015 | -0.001 |
| 285.00 | 0.54 | 0.35 | 0.70 | -0.23 | 164 | 533 | 50.0% | -0.046 | 0.0069 | -0.221 | 0.027 | -0.001 |
| 287.50 | 0.66 | 0.60 | 1.00 | -0.34 | 36 | 269 | 50.8% | -0.070 | 0.0095 | -0.315 | 0.038 | -0.002 |
| 290.00 | 1.15 | 1.00 | 1.20 | -0.08 | 682 | 2,936 | 50.6% | -0.098 | 0.0123 | -0.403 | 0.048 | -0.003 |
| 292.50 | 1.20 | 1.25 | 1.60 | -0.39 | 1,708 | 1,036 | 51.7% | -0.140 | 0.0154 | -0.528 | 0.062 | -0.004 |
| 295.00 | 1.95 | 1.80 | 2.20 | -0.04 | 365 | 1,442 | 50.3% | -0.178 | 0.0186 | -0.603 | 0.073 | -0.005 |
| 297.50 | 2.60 | 2.40 | 2.90 | 0.10 | 112 | 592 | 50.5% | -0.231 | 0.0216 | -0.705 | 0.085 | -0.006 |
| 300.00 | 3.32 | 3.00 | 3.60 | 0.27 | 457 | 2,251 | 52.1% | -0.296 | 0.0238 | -0.824 | 0.096 | -0.008 |
| 302.50 | 4.30 | 4.00 | 4.60 | 0.20 | 52 | 84 | 50.3% | -0.355 | 0.0266 | -0.855 | 0.104 | -0.009 |
| 305.00 | 5.60 | 4.70 | 5.60 | 1.10 | 761 | 415 | 52.2% | -0.426 | 0.0270 | -0.934 | 0.109 | -0.011 |
| 307.50 | 6.60 | 6.20 | 6.90 | 0.20 | 92 | 211 | 50.1% | -0.495 | 0.0286 | -0.909 | 0.111 | -0.013 |
| 310.00 | 7.40 | 7.50 | 8.30 | 0.50 | 199 | 1,824 | 53.1% | -0.561 | 0.0267 | -0.951 | 0.110 | -0.015 |
| 312.50 | 9.50 | 9.10 | 10.10 | 1.00 | 71 | 185 | 51.4% | -0.630 | 0.0264 | -0.878 | 0.105 | -0.017 |
| 315.00 | 10.00 | 10.80 | 11.70 | 0.30 | 57 | 222 | 51.4% | -0.692 | 0.0245 | -0.813 | 0.098 | -0.018 |
| 317.50 | 12.40 | 12.60 | 13.60 | 1.20 | 14 | 59 | 52.0% | -0.747 | 0.0221 | -0.745 | 0.089 | -0.020 |
| 320.00 | 13.25 | 14.50 | 15.50 | 0.88 | 49 | 771 | 52.1% | -0.797 | 0.0195 | -0.653 | 0.079 | -0.021 |
| 322.50 | 15.45 | 16.40 | 17.90 | -1.36 | 3 | 105 | 53.7% | -0.832 | 0.0168 | -0.595 | 0.070 | -0.022 |
| 325.00 | 18.55 | 18.50 | 22.00 | 2.38 | 11 | 241 | 65.4% | -0.819 | 0.0145 | -0.768 | 0.073 | -0.022 |
| 327.50 | 20.25 | 20.00 | 24.20 | 1.05 | 20 | 61 | 63.1% | -0.860 | 0.0127 | -0.618 | 0.062 | -0.023 |
| 330.00 | 22.10 | 22.80 | 26.00 | 1.63 | 29 | 360 | 65.2% | -0.879 | 0.0111 | -0.574 | 0.056 | -0.024 |
| 332.50 | 25.21 | 24.60 | 27.50 | 5.71 | 1 | 9 | 56.7% | -0.934 | 0.0082 | -0.303 | 0.036 | -0.026 |
| 335.00 | 27.00 | 25.50 | 31.00 | 0.35 | 3 | 140 | 54.3% | -0.958 | 0.0060 | -0.190 | 0.025 | -0.026 |
| 337.50 | 26.52 | 26.00 | 33.00 | -0.58 | 2 | 11 | 92.6% | -0.858 | 0.0087 | -0.931 | 0.063 | -0.024 |
| 340.00 | 31.00 | 29.20 | 34.10 | -0.68 | 10 | 442 | 78.0% | -0.918 | 0.0070 | -0.511 | 0.042 | -0.026 |
| 342.50 | 33.80 | 30.00 | 37.00 | 0.00 | 1 | 5 | 88.1% | -0.906 | 0.0068 | -0.651 | 0.047 | -0.026 |
| 345.00 | 30.40 | 33.00 | 41.00 | -3.53 | 2 | 388 | 112.1% | -0.861 | 0.0071 | -1.117 | 0.062 | -0.025 |
| 347.50 | 29.83 | 35.00 | 43.70 | 0.00 | 0 | 2 | 118.9% | -0.861 | 0.0067 | -1.188 | 0.062 | -0.025 |
| 350.00 | 41.60 | 38.00 | 44.10 | 0.60 | 24 | 1,996 | 93.4% | -0.932 | 0.0050 | -0.529 | 0.036 | -0.027 |
| 352.50 | 41.60 | 40.00 | 48.30 | 3.87 | 1 | 10 | 122.5% | -0.881 | 0.0058 | -1.096 | 0.056 | -0.026 |
| 355.00 | 44.17 | 43.00 | 51.00 | 5.32 | 2 | 53 | 129.2% | -0.879 | 0.0056 | -1.167 | 0.056 | -0.026 |
| 360.00 | 50.70 | 50.70 | 55.10 | 0.64 | 15 | 599 | 71.9% | -0.992 | 0.0011 | -0.034 | 0.006 | -0.029 |
| 362.50 | 46.10 | 50.00 | 56.20 | 0.00 | 0 | 1 | 102.6% | -0.958 | 0.0031 | -0.387 | 0.025 | -0.029 |
| 365.00 | 53.37 | 53.00 | 58.60 | 4.68 | 4 | 29 | 103.4% | -0.963 | 0.0028 | -0.347 | 0.023 | -0.029 |
| 367.50 | 47.00 | 55.00 | 62.80 | 0.00 | 0 | 1 | 138.8% | -0.913 | 0.0041 | -0.984 | 0.044 | -0.028 |
| 370.00 | 60.70 | 58.00 | 65.20 | 0.74 | 5 | 308 | 140.9% | -0.917 | 0.0039 | -0.955 | 0.042 | -0.028 |
| 372.50 | 31.70 | 60.00 | 66.70 | 0.00 | 1 | 0 | 126.6% | -0.947 | 0.0031 | -0.592 | 0.030 | -0.029 |
| 375.00 | 56.51 | 63.00 | 70.60 | 0.00 | 1 | 5 | 154.2% | -0.912 | 0.0037 | -1.104 | 0.045 | -0.029 |
| 377.50 | 36.65 | 65.00 | 72.80 | 0.00 | 5 | 2 | 153.1% | -0.921 | 0.0035 | -1.005 | 0.041 | -0.029 |
| 380.00 | 68.00 | 68.00 | 76.00 | -0.70 | 403 | 217 | 167.3% | -0.907 | 0.0036 | -1.251 | 0.046 | -0.029 |
| 382.50 | 66.78 | 70.00 | 76.40 | 0.00 | 1 | 2 | 132.5% | -0.961 | 0.0023 | -0.478 | 0.024 | -0.030 |
| 385.00 | 63.83 | 73.00 | 80.00 | 0.00 | 1 | 3 | 158.1% | -0.933 | 0.0029 | -0.909 | 0.036 | -0.030 |
| 387.50 | 66.13 | 75.00 | 82.80 | 0.00 | 1 | 1 | 166.6% | -0.928 | 0.0030 | -1.022 | 0.038 | -0.030 |
| 390.00 | 77.00 | 78.00 | 85.60 | -2.90 | 70 | 31 | 174.9% | -0.923 | 0.0030 | -1.134 | 0.040 | -0.030 |
| 392.50 | 74.10 | 80.00 | 87.60 | 0.00 | 1 | 4 | 169.6% | -0.935 | 0.0027 | -0.955 | 0.035 | -0.031 |
| 395.00 | 77.60 | 83.00 | 88.60 | 0.00 | 22 | 2 | 138.8% | -0.973 | 0.0016 | -0.353 | 0.017 | -0.032 |
| 397.50 | 63.40 | 85.00 | 92.60 | 0.00 | 2 | 0 | 175.9% | -0.937 | 0.0025 | -0.961 | 0.034 | -0.031 |
| 400.00 | 88.28 | 88.00 | 95.30 | -1.33 | 667 | 261 | 182.6% | -0.934 | 0.0025 | -1.040 | 0.036 | -0.031 |
| 402.50 | 90.70 | 90.20 | 96.90 | 0.00 | 21 | 14 | 167.8% | -0.955 | 0.0020 | -0.692 | 0.026 | -0.032 |
| 405.00 | 83.90 | 93.00 | 100.30 | 0.00 | 1 | 1 | 188.8% | -0.937 | 0.0024 | -1.045 | 0.035 | -0.032 |
| 407.50 | 97.08 | 98.40 | 104.00 | 0.00 | 1 | 0 | 155.3% | -0.973 | 0.0014 | -0.398 | 0.017 | -0.033 |
| 410.00 | 98.80 | 101.80 | 105.90 | -1.18 | 59 | 23 | 162.5% | -0.970 | 0.0015 | -0.464 | 0.019 | -0.033 |
| 412.50 | 102.45 | 104.20 | 106.10 | 0.00 | 1 | 5 | 157.3% | -0.977 | 0.0013 | -0.353 | 0.015 | -0.033 |
| 415.00 | 102.75 | 101.90 | 113.70 | 1.71 | 1 | 2 | 110.5% | -0.998 | 0.0002 | 0.022 | 0.001 | -0.034 |
| 417.50 | 77.30 | 108.70 | 114.50 | 0.00 | 2 | 0 | 177.2% | -0.966 | 0.0015 | -0.572 | 0.021 | -0.033 |
| 420.00 | 113.20 | 111.70 | 116.90 | 1.70 | 167 | 61 | 185.0% | -0.962 | 0.0016 | -0.658 | 0.023 | -0.034 |
| 422.50 | 79.40 | 113.20 | 119.50 | 0.00 | 1 | 0 | 175.5% | -0.973 | 0.0013 | -0.466 | 0.018 | -0.034 |
| 425.00 | 114.28 | 110.00 | 119.70 | 0.00 | 1 | 0 | 199.8% | -0.955 | 0.0017 | -0.825 | 0.026 | -0.034 |
| 427.50 | 116.65 | 112.00 | 122.50 | 0.00 | 6 | 0 | 208.9% | -0.950 | 0.0018 | -0.948 | 0.029 | -0.034 |
| 430.00 | 117.10 | 115.00 | 128.50 | 0.00 | 23 | 11 | 268.7% | -0.895 | 0.0024 | -2.214 | 0.050 | -0.033 |
| 432.50 | 114.03 | 117.00 | 127.00 | 0.00 | 3 | 6 | 203.1% | -0.961 | 0.0015 | -0.746 | 0.024 | -0.035 |
| 435.00 | 124.25 | 120.00 | 131.90 | 0.00 | 1 | 4 | 251.3% | -0.921 | 0.0021 | -1.674 | 0.041 | -0.034 |
| 437.50 | 65.50 | 122.00 | 134.50 | 0.00 | 2 | 0 | 255.8% | -0.920 | 0.0021 | -1.714 | 0.041 | -0.034 |
| 440.00 | 133.10 | 125.00 | 136.90 | -0.90 | 223 | 82 | 257.1% | -0.923 | 0.0020 | -1.682 | 0.040 | -0.034 |
| 442.50 | 130.96 | 127.00 | 139.50 | 1.59 | 12 | 0 | 261.5% | -0.922 | 0.0020 | -1.721 | 0.041 | -0.035 |
| 445.00 | 133.44 | 130.00 | 143.30 | 1.59 | 12 | 0 | 283.9% | -0.905 | 0.0021 | -2.183 | 0.047 | -0.034 |
| 450.00 | 143.60 | 135.00 | 146.90 | -0.40 | 70 | 30 | 268.2% | -0.926 | 0.0019 | -1.696 | 0.039 | -0.035 |
| 455.00 | 118.77 | 140.70 | 151.90 | 0.00 | 1 | 0 | 273.7% | -0.927 | 0.0018 | -1.702 | 0.038 | -0.036 |
| 460.00 | 153.80 | 145.00 | 156.60 | 0.00 | 14 | 11 | 273.9% | -0.933 | 0.0017 | -1.596 | 0.036 | -0.036 |
| 465.00 | 52.20 | 150.70 | 159.70 | 0.00 | 6 | 0 | 240.2% | -0.963 | 0.0012 | -0.839 | 0.022 | -0.037 |
| 470.00 | 151.12 | 158.30 | 163.80 | 0.00 | 8 | 8 | 218.4% | -0.980 | 0.0008 | -0.444 | 0.014 | -0.038 |
| 475.00 | 156.14 | 160.00 | 171.90 | 0.00 | 8 | 0 | 294.5% | -0.933 | 0.0016 | -1.725 | 0.036 | -0.038 |
| 480.00 | 173.50 | 165.00 | 176.90 | 0.00 | 34 | 15 | 299.5% | -0.934 | 0.0015 | -1.731 | 0.036 | -0.038 |
| 485.00 | 163.13 | 170.00 | 180.00 | 0.00 | 15 | 0 | 266.0% | -0.962 | 0.0011 | -0.972 | 0.023 | -0.039 |
| 490.00 | 183.10 | 176.80 | 186.90 | 6.10 | 63 | 25 | 309.3% | -0.936 | 0.0015 | -1.740 | 0.035 | -0.039 |
| 495.00 | 181.78 | 181.80 | 189.50 | 0.00 | 5 | 0 | 261.8% | -0.971 | 0.0009 | -0.757 | 0.019 | -0.040 |
| 500.00 | 187.34 | 185.00 | 196.90 | 4.64 | 7 | 3 | 318.7% | -0.938 | 0.0014 | -1.748 | 0.034 | -0.040 |
| 510.00 | 194.00 | 195.70 | 206.90 | 0.00 | 17 | 11 | 327.9% | -0.940 | 0.0013 | -1.756 | 0.033 | -0.041 |
| 520.00 | 206.75 | 204.30 | 216.90 | 0.00 | 1 | 7 | 336.9% | -0.942 | 0.0012 | -1.763 | 0.032 | -0.041 |
| 530.00 | 208.64 | 215.70 | 223.60 | 0.00 | 1 | 3 | 257.4% | -0.987 | 0.0005 | -0.345 | 0.009 | -0.043 |
| 540.00 | 194.38 | 224.30 | 237.50 | 0.00 | 4 | 4 | 365.1% | -0.938 | 0.0012 | -2.013 | 0.034 | -0.043 |
| 550.00 | 245.43 | 236.80 | 246.90 | 0.00 | 1 | 0 | 362.3% | -0.946 | 0.0011 | -1.781 | 0.031 | -0.044 |
| 560.00 | 238.06 | 245.70 | 256.90 | 0.00 | 2 | 2 | 370.3% | -0.947 | 0.0010 | -1.786 | 0.030 | -0.045 |
| 570.00 | 265.41 | 255.70 | 264.90 | 0.00 | 1 | 1 | 331.7% | -0.971 | 0.0007 | -0.938 | 0.018 | -0.046 |
| 580.00 | 234.13 | 265.70 | 274.40 | 0.00 | 5 | 5 | 323.4% | -0.978 | 0.0006 | -0.713 | 0.014 | -0.047 |
| 590.00 | 244.19 | 274.30 | 286.90 | 0.00 | 8 | 0 | 393.3% | -0.951 | 0.0009 | -1.798 | 0.028 | -0.047 |
| 600.00 | 283.00 | 286.80 | 296.90 | 0.00 | 1 | 0 | 400.6% | -0.952 | 0.0009 | -1.802 | 0.028 | -0.048 |
| 610.00 | 292.97 | 294.30 | 306.90 | 0.00 | 1 | 1 | 407.8% | -0.952 | 0.0009 | -1.805 | 0.028 | -0.049 |
| 620.00 | 274.26 | 305.70 | 316.90 | 0.00 | 1 | 0 | 414.8% | -0.953 | 0.0008 | -1.809 | 0.027 | -0.050 |
| 630.00 | 284.36 | 314.40 | 324.80 | 0.00 | 1 | 1 | 369.0% | -0.976 | 0.0005 | -0.893 | 0.016 | -0.051 |
| 640.00 | 299.04 | 325.70 | 336.90 | 0.00 | 4 | 0 | 428.3% | -0.955 | 0.0008 | -1.814 | 0.026 | -0.052 |
| 650.00 | 332.10 | 335.70 | 346.90 | 0.00 | 7 | 3 | 434.9% | -0.956 | 0.0008 | -1.816 | 0.026 | -0.052 |
| 660.00 | 319.00 | 344.40 | 358.10 | 0.00 | 1 | 1 | 465.4% | -0.945 | 0.0009 | -2.319 | 0.031 | -0.053 |
| 670.00 | 333.99 | 354.40 | 367.70 | 0.00 | 2 | 0 | 464.1% | -0.950 | 0.0008 | -2.157 | 0.029 | -0.054 |
| 680.00 | 344.56 | 364.40 | 374.60 | 0.00 | 1 | 1 | 392.1% | -0.980 | 0.0004 | -0.798 | 0.013 | -0.055 |
| 690.00 | 354.59 | 374.40 | 383.70 | 0.00 | 1 | 0 | 359.4% | -0.990 | 0.0003 | -0.371 | 0.008 | -0.056 |
| 700.00 | 306.50 | 384.30 | 394.60 | 0.00 | 177 | 0 | 403.1% | -0.981 | 0.0004 | -0.796 | 0.013 | -0.057 |
| 710.00 | 267.60 | 166.00 | 175.30 | 0.00 | 2 | 7 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.058 |
| 720.00 | 216.00 | 404.40 | 418.30 | 0.00 | 1 | 0 | 506.3% | -0.948 | 0.0008 | -2.422 | 0.030 | -0.058 |
| 730.00 | 177.80 | 414.40 | 428.30 | 0.00 | 5 | 0 | 512.2% | -0.949 | 0.0007 | -2.425 | 0.029 | -0.059 |
| 740.00 | 189.40 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.061 |
| 750.00 | 222.81 | 290.60 | 305.20 | 0.00 | 52 | 58 | 0.0% | -1.000 | 0.0000 | 0.088 | 0.000 | -0.062 |
| 760.00 | 206.60 | 0.00 | 0.00 | 0.00 | 10 | 0 | 0.0% | -1.000 | 0.0000 | 0.090 | 0.000 | -0.062 |
| 770.00 | 358.80 | 454.40 | 467.70 | 0.00 | 1 | 0 | 522.3% | -0.956 | 0.0006 | -2.180 | 0.026 | -0.062 |
| 780.00 | 311.50 | 223.20 | 234.30 | 0.00 | 2 | 4 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.064 |
| 790.00 | 230.40 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.093 | 0.000 | -0.065 |
| 800.00 | 284.93 | 484.30 | 496.90 | 0.00 | 4 | 0 | 520.0% | -0.964 | 0.0006 | -1.835 | 0.022 | -0.065 |
| 810.00 | 337.50 | 250.50 | 263.20 | 0.00 | 3 | 2 | 0.0% | -1.000 | 0.0000 | 0.095 | 0.000 | -0.067 |
| 820.00 | 392.01 | 504.40 | 514.50 | 0.00 | 1 | 0 | 458.1% | -0.984 | 0.0003 | -0.736 | 0.011 | -0.067 |
| 830.00 | 401.97 | 514.40 | 528.70 | 0.00 | 1 | 1 | 573.2% | -0.951 | 0.0006 | -2.618 | 0.028 | -0.067 |
| 840.00 | 350.90 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | -1.000 | 0.0000 | 0.099 | 0.000 | -0.069 |
| 850.00 | 348.80 | 286.20 | 298.00 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.100 | 0.000 | -0.070 |
| 860.00 | 357.70 | 356.20 | 365.30 | 0.00 | 2 | 5 | 0.0% | -1.000 | 0.0000 | 0.101 | 0.000 | -0.071 |
| 870.00 | 279.40 | 418.40 | 427.50 | 0.00 | 2 | 1 | 0.0% | -1.000 | 0.0000 | 0.102 | 0.000 | -0.071 |
| 880.00 | 280.60 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.104 | 0.000 | -0.072 |
| 890.00 | 407.60 | 323.70 | 336.70 | 0.00 | 5 | 1 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.073 |
| 900.00 | 420.50 | 493.80 | 506.70 | 0.00 | 45 | 0 | 0.0% | -1.000 | 0.0000 | 0.106 | 0.000 | -0.074 |
| 910.00 | 355.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.107 | 0.000 | -0.075 |
| 940.00 | 464.40 | 371.50 | 383.10 | 0.00 | 13 | 0 | 0.0% | -1.000 | 0.0000 | 0.111 | 0.000 | -0.077 |
| 950.00 | 498.45 | 468.60 | 478.10 | 0.00 | 4 | 0 | 0.0% | -1.000 | 0.0000 | 0.112 | 0.000 | -0.078 |
| 960.00 | 356.20 | 503.00 | 516.20 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.113 | 0.000 | -0.079 |
| 970.00 | 459.90 | 654.40 | 664.80 | 0.00 | 1 | 0 | 530.3% | -0.984 | 0.0003 | -0.860 | 0.011 | -0.079 |
| 1000.00 | 498.45 | 517.50 | 526.90 | 0.00 | 73 | 0 | 0.0% | -1.000 | 0.0000 | 0.118 | 0.000 | -0.082 |
| 1010.00 | 342.50 | 523.00 | 534.50 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.119 | 0.000 | -0.083 |
| 1030.00 | 570.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.121 | 0.000 | -0.085 |
| 1050.00 | 375.00 | 561.70 | 573.20 | 0.00 | 2 | 1 | 0.0% | -1.000 | 0.0000 | 0.124 | 0.000 | -0.086 |
| 1060.00 | 566.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.125 | 0.000 | -0.087 |
| 1110.00 | 546.80 | 649.90 | 663.70 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.131 | 0.000 | -0.091 |
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.