ASML
ASML Holding N.V. - New York ReClose $1550.13EOD onlyMax Pain
$1482.50
Next expiry May 22, 2026
Expected Move
±$59.25
3.8% from close
Price Gap
-67.63
Distance to max pain
IV Rank
26
Middle-high premium
P/C OI
1.33
Slightly put-heavy
Consensus
4.0/10
Bearish tilt
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects ASML options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
ASML Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 2)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 760.00 | 733.66 | 736.50 | 750.60 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.090 | 0.000 | 0.042 |
| 780.00 | 761.52 | 762.60 | 778.40 | 71.08 | 2 | 12 | 287.3% | 1.000 | 0.0000 | -0.217 | 0.002 | 0.043 |
| 800.00 | 698.99 | 696.60 | 710.70 | 0.00 | 2 | 2 | 0.0% | 1.000 | 0.0000 | -0.094 | 0.000 | 0.044 |
| 820.00 | 643.72 | 722.80 | 738.40 | 0.00 | 1 | 2 | 274.8% | 0.999 | 0.0000 | -0.265 | 0.002 | 0.045 |
| 840.00 | 629.16 | 702.60 | 718.70 | 0.00 | 1 | 4 | 268.2% | 0.999 | 0.0000 | -0.290 | 0.003 | 0.046 |
| 900.00 | 611.76 | 642.90 | 657.90 | 0.00 | 1 | 1 | 223.7% | 1.000 | 0.0000 | -0.194 | 0.002 | 0.049 |
| 940.00 | 383.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.111 | 0.000 | 0.051 |
| 950.00 | 359.79 | 545.50 | 560.80 | 0.00 | 4 | 5 | 0.0% | 1.000 | 0.0000 | -0.112 | 0.000 | 0.052 |
| 955.00 | 489.74 | 587.90 | 602.70 | 0.00 | 1 | 1 | 191.8% | 1.000 | 0.0000 | -0.163 | 0.001 | 0.052 |
| 960.00 | 366.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.113 | 0.000 | 0.053 |
| 970.00 | 343.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.114 | 0.000 | 0.053 |
| 975.00 | 493.15 | 567.90 | 583.00 | 0.00 | 6 | 6 | 196.7% | 0.999 | 0.0000 | -0.226 | 0.002 | 0.053 |
| 980.00 | 333.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.115 | 0.000 | 0.054 |
| 985.00 | 342.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.116 | 0.000 | 0.054 |
| 995.00 | 431.97 | 547.90 | 563.50 | 0.00 | 0 | 16 | 201.6% | 0.999 | 0.0000 | -0.339 | 0.004 | 0.054 |
| 1000.00 | 591.20 | 542.90 | 558.50 | 0.00 | 4 | 27 | 199.5% | 0.999 | 0.0000 | -0.340 | 0.004 | 0.055 |
| 1025.00 | 308.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.121 | 0.000 | 0.056 |
| 1045.00 | 274.79 | 451.80 | 465.90 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.123 | 0.000 | 0.057 |
| 1095.00 | 248.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.129 | 0.000 | 0.060 |
| 1100.00 | 502.81 | 443.00 | 456.90 | 0.00 | 1 | 7 | 238.7% | 0.979 | 0.0002 | -3.596 | 0.058 | 0.058 |
| 1120.00 | 215.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.132 | 0.000 | 0.061 |
| 1130.00 | 416.50 | 412.80 | 427.80 | 0.00 | 1 | 1 | 129.5% | 1.000 | 0.0000 | -0.188 | 0.002 | 0.062 |
| 1140.00 | 201.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.134 | 0.000 | 0.062 |
| 1145.00 | 326.33 | 398.00 | 413.60 | 0.00 | 3 | 3 | 146.1% | 0.998 | 0.0000 | -0.416 | 0.008 | 0.063 |
| 1155.00 | 364.37 | 388.00 | 403.20 | 0.00 | 1 | 2 | 136.1% | 0.999 | 0.0000 | -0.323 | 0.006 | 0.063 |
| 1160.00 | 316.74 | 382.90 | 398.80 | 0.00 | 5 | 3 | 141.8% | 0.998 | 0.0000 | -0.444 | 0.009 | 0.063 |
| 1165.00 | 256.70 | 378.00 | 391.40 | 0.00 | 0 | 1 | 202.0% | 0.977 | 0.0002 | -3.347 | 0.064 | 0.062 |
| 1170.00 | 290.00 | 373.00 | 387.00 | 0.00 | 0 | 1 | 203.6% | 0.974 | 0.0003 | -3.655 | 0.069 | 0.062 |
| 1200.00 | 351.40 | 342.70 | 356.00 | 80.90 | 1 | 4 | 182.2% | 0.975 | 0.0003 | -3.145 | 0.066 | 0.064 |
| 1205.00 | 266.00 | 337.70 | 350.40 | 0.00 | 0 | 1 | 175.6% | 0.977 | 0.0003 | -2.837 | 0.061 | 0.064 |
| 1225.00 | 248.00 | 318.10 | 331.90 | 0.00 | 0 | 1 | 175.8% | 0.970 | 0.0003 | -3.604 | 0.079 | 0.064 |
| 1245.00 | 237.90 | 297.30 | 266.20 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.147 | 0.000 | 0.068 |
| 1250.00 | 282.60 | 293.10 | 305.40 | 0.00 | 1 | 6 | 154.6% | 0.974 | 0.0003 | -2.842 | 0.070 | 0.066 |
| 1255.00 | 222.00 | 288.10 | 299.80 | 0.00 | 1 | 3 | 148.4% | 0.976 | 0.0003 | -2.534 | 0.064 | 0.067 |
| 1260.00 | 241.20 | 282.60 | 296.40 | 0.00 | 1 | 12 | 156.1% | 0.968 | 0.0004 | -3.348 | 0.082 | 0.066 |
| 1265.00 | 330.55 | 278.10 | 290.90 | 0.00 | 2 | 0 | 150.8% | 0.970 | 0.0004 | -3.096 | 0.078 | 0.067 |
| 1275.00 | 208.88 | 268.10 | 280.50 | 0.00 | 0 | 1 | 143.8% | 0.971 | 0.0004 | -2.893 | 0.076 | 0.067 |
| 1280.00 | 108.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.151 | 0.000 | 0.070 |
| 1285.00 | 196.99 | 257.80 | 226.80 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.151 | 0.000 | 0.070 |
| 1290.00 | 110.00 | 208.40 | 221.90 | 0.00 | 12 | 3 | 0.0% | 1.000 | 0.0000 | -0.152 | 0.000 | 0.071 |
| 1295.00 | 96.20 | 202.40 | 217.00 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.153 | 0.000 | 0.071 |
| 1300.00 | 243.78 | 243.20 | 256.50 | 10.03 | 2 | 8 | 137.8% | 0.962 | 0.0005 | -3.388 | 0.094 | 0.068 |
| 1310.00 | 152.10 | 233.20 | 246.70 | 0.00 | 9 | 10 | 134.1% | 0.960 | 0.0006 | -3.481 | 0.099 | 0.068 |
| 1315.00 | 233.00 | 228.30 | 241.60 | 0.00 | 1 | 3 | 131.3% | 0.959 | 0.0006 | -3.430 | 0.100 | 0.068 |
| 1320.00 | 149.50 | 223.30 | 235.60 | 0.00 | 1 | 10 | 123.7% | 0.964 | 0.0006 | -2.937 | 0.090 | 0.069 |
| 1325.00 | 144.80 | 218.30 | 231.40 | 0.00 | 1 | 4 | 125.6% | 0.959 | 0.0006 | -3.327 | 0.101 | 0.069 |
| 1330.00 | 173.32 | 213.30 | 225.70 | 0.00 | 14 | 19 | 119.7% | 0.962 | 0.0006 | -2.983 | 0.095 | 0.070 |
| 1335.00 | 167.83 | 208.20 | 220.70 | 0.00 | 1 | 1 | 117.4% | 0.961 | 0.0006 | -2.981 | 0.096 | 0.070 |
| 1340.00 | 130.45 | 203.40 | 215.80 | 0.00 | 1 | 7 | 115.7% | 0.960 | 0.0007 | -3.028 | 0.100 | 0.070 |
| 1350.00 | 149.69 | 194.00 | 205.70 | 49.87 | 1 | 14 | 110.6% | 0.958 | 0.0007 | -2.974 | 0.102 | 0.070 |
| 1360.00 | 91.10 | 184.00 | 195.50 | 0.00 | 1 | 12 | 105.1% | 0.958 | 0.0007 | -2.872 | 0.104 | 0.071 |
| 1365.00 | 152.00 | 179.00 | 192.30 | 0.00 | 2 | 3 | 65.9% | 0.996 | 0.0002 | -0.394 | 0.014 | 0.074 |
| 1367.50 | 149.58 | 176.10 | 188.00 | 0.00 | 2 | 1 | 101.7% | 0.956 | 0.0008 | -2.867 | 0.107 | 0.071 |
| 1370.00 | 145.00 | 174.00 | 185.80 | 60.00 | 1 | 11 | 102.0% | 0.953 | 0.0008 | -3.009 | 0.112 | 0.071 |
| 1375.00 | 145.00 | 169.00 | 181.50 | 0.00 | 10 | 10 | 52.0% | 0.999 | 0.0000 | -0.204 | 0.003 | 0.075 |
| 1380.00 | 128.49 | 164.00 | 177.30 | 0.00 | 14 | 22 | 61.0% | 0.995 | 0.0002 | -0.397 | 0.015 | 0.075 |
| 1385.00 | 159.56 | 159.00 | 171.00 | 0.00 | 4 | 5 | 96.0% | 0.948 | 0.0010 | -3.090 | 0.122 | 0.071 |
| 1390.00 | 160.27 | 154.00 | 166.00 | 0.00 | 32 | 34 | 93.7% | 0.946 | 0.0010 | -3.085 | 0.125 | 0.071 |
| 1395.00 | 135.35 | 149.00 | 161.80 | -44.28 | 1 | 9 | 51.1% | 0.998 | 0.0001 | -0.276 | 0.009 | 0.076 |
| 1400.00 | 141.83 | 144.10 | 157.10 | 73.53 | 3 | 37 | 53.6% | 0.995 | 0.0002 | -0.377 | 0.016 | 0.076 |
| 1405.00 | 71.00 | 139.20 | 152.40 | 0.00 | 2 | 1 | 54.9% | 0.993 | 0.0003 | -0.482 | 0.023 | 0.076 |
| 1410.00 | 122.20 | 135.00 | 147.40 | 0.00 | 5 | 13 | 57.7% | 0.988 | 0.0005 | -0.693 | 0.037 | 0.076 |
| 1415.00 | 135.95 | 130.00 | 141.70 | 68.65 | 2 | 8 | 52.2% | 0.992 | 0.0004 | -0.511 | 0.027 | 0.077 |
| 1420.00 | 128.22 | 125.00 | 137.10 | 68.10 | 21 | 27 | 52.6% | 0.989 | 0.0005 | -0.617 | 0.034 | 0.077 |
| 1425.00 | 177.59 | 120.00 | 132.00 | 0.00 | 1 | 4 | 50.4% | 0.989 | 0.0005 | -0.592 | 0.034 | 0.077 |
| 1430.00 | 99.49 | 115.00 | 127.20 | 43.62 | 2 | 64 | 79.4% | 0.920 | 0.0016 | -3.541 | 0.171 | 0.071 |
| 1435.00 | 98.54 | 111.00 | 123.40 | 0.00 | 1 | 6 | 55.7% | 0.971 | 0.0010 | -1.216 | 0.076 | 0.076 |
| 1440.00 | 39.03 | 106.00 | 119.00 | 0.00 | 5 | 24 | 55.4% | 0.966 | 0.0012 | -1.367 | 0.087 | 0.076 |
| 1445.00 | 67.32 | 101.00 | 114.20 | 30.32 | 1 | 14 | 53.9% | 0.963 | 0.0013 | -1.415 | 0.093 | 0.076 |
| 1450.00 | 99.00 | 100.00 | 108.00 | 57.45 | 4 | 30 | 58.2% | 0.943 | 0.0017 | -2.079 | 0.132 | 0.074 |
| 1455.00 | 91.25 | 95.00 | 104.00 | 53.26 | 6 | 32 | 57.9% | 0.934 | 0.0019 | -2.298 | 0.148 | 0.074 |
| 1460.00 | 86.00 | 90.00 | 99.20 | 52.41 | 4 | 25 | 56.0% | 0.929 | 0.0021 | -2.332 | 0.155 | 0.074 |
| 1462.50 | 91.50 | 90.90 | 97.00 | 60.20 | 16 | 28 | 61.1% | 0.905 | 0.0024 | -3.108 | 0.193 | 0.072 |
| 1465.00 | 82.65 | 86.00 | 94.80 | 51.20 | 7 | 37 | 56.5% | 0.916 | 0.0024 | -2.663 | 0.177 | 0.073 |
| 1467.50 | 88.00 | 84.00 | 93.00 | 53.31 | 2 | 7 | 57.3% | 0.906 | 0.0025 | -2.903 | 0.192 | 0.072 |
| 1470.00 | 77.97 | 82.00 | 91.00 | 44.53 | 24 | 53 | 57.6% | 0.898 | 0.0027 | -3.093 | 0.204 | 0.072 |
| 1472.50 | 81.25 | 79.00 | 89.00 | 54.78 | 11 | 25 | 56.4% | 0.896 | 0.0028 | -3.080 | 0.208 | 0.072 |
| 1475.00 | 79.10 | 77.00 | 86.00 | 54.10 | 18 | 23 | 55.1% | 0.893 | 0.0029 | -3.066 | 0.211 | 0.072 |
| 1477.50 | 73.79 | 75.00 | 84.00 | 50.75 | 5 | 10 | 55.3% | 0.884 | 0.0031 | -3.245 | 0.223 | 0.071 |
| 1480.00 | 71.71 | 73.00 | 82.00 | 49.71 | 13 | 104 | 55.5% | 0.876 | 0.0032 | -3.416 | 0.235 | 0.070 |
| 1482.50 | 70.76 | 71.00 | 80.00 | 38.63 | 4 | 8 | 55.6% | 0.867 | 0.0034 | -3.579 | 0.247 | 0.070 |
| 1485.00 | 67.16 | 69.00 | 78.00 | 48.76 | 5 | 20 | 55.6% | 0.858 | 0.0035 | -3.735 | 0.258 | 0.069 |
| 1490.00 | 68.00 | 65.00 | 73.40 | 48.40 | 66 | 62 | 54.6% | 0.842 | 0.0038 | -3.923 | 0.276 | 0.068 |
| 1495.00 | 63.00 | 61.30 | 70.00 | 43.61 | 223 | 29 | 55.4% | 0.819 | 0.0042 | -4.329 | 0.303 | 0.066 |
| 1500.00 | 52.05 | 57.80 | 65.50 | 35.45 | 303 | 473 | 54.7% | 0.799 | 0.0045 | -4.552 | 0.322 | 0.065 |
| 1505.00 | 60.05 | 53.00 | 63.00 | 45.36 | 29 | 33 | 54.7% | 0.775 | 0.0048 | -4.842 | 0.344 | 0.063 |
| 1510.00 | 53.00 | 50.00 | 59.00 | 38.36 | 56 | 70 | 54.8% | 0.750 | 0.0051 | -5.128 | 0.365 | 0.061 |
| 1515.00 | 51.30 | 46.00 | 55.00 | 38.80 | 54 | 48 | 53.6% | 0.727 | 0.0054 | -5.236 | 0.381 | 0.059 |
| 1520.00 | 47.82 | 43.80 | 51.90 | 36.12 | 78 | 93 | 54.8% | 0.695 | 0.0056 | -5.633 | 0.402 | 0.057 |
| 1522.50 | 47.05 | 41.00 | 50.00 | 35.15 | 4 | 61 | 53.4% | 0.685 | 0.0058 | -5.562 | 0.408 | 0.056 |
| 1525.00 | 43.17 | 40.80 | 49.00 | 31.72 | 51 | 68 | 55.2% | 0.665 | 0.0057 | -5.890 | 0.418 | 0.054 |
| 1527.50 | 41.65 | 38.00 | 47.00 | 31.95 | 14 | 27 | 53.6% | 0.654 | 0.0060 | -5.786 | 0.423 | 0.054 |
| 1530.00 | 40.60 | 37.20 | 42.00 | 28.93 | 50 | 60 | 51.0% | 0.645 | 0.0064 | -5.562 | 0.427 | 0.053 |
| 1535.00 | 36.92 | 34.90 | 43.00 | 27.12 | 37 | 238 | 55.2% | 0.605 | 0.0061 | -6.204 | 0.442 | 0.050 |
| 1537.50 | 38.20 | 32.00 | 41.00 | 29.33 | 24 | 6 | 53.3% | 0.592 | 0.0063 | -6.041 | 0.446 | 0.049 |
| 1540.00 | 33.42 | 31.60 | 40.00 | 24.94 | 71 | 102 | 54.5% | 0.575 | 0.0063 | -6.232 | 0.450 | 0.047 |
| 1542.50 | 36.40 | 30.20 | 39.00 | 28.57 | 13 | 28 | 54.8% | 0.559 | 0.0063 | -6.300 | 0.453 | 0.046 |
| 1545.00 | 36.99 | 28.00 | 36.90 | 29.54 | 94 | 62 | 53.3% | 0.544 | 0.0065 | -6.156 | 0.455 | 0.045 |
| 1550.00 | 30.21 | 27.60 | 32.80 | 24.18 | 216 | 160 | 53.8% | 0.511 | 0.0065 | -6.240 | 0.458 | 0.042 |
| 1555.00 | 25.00 | 24.90 | 31.30 | 19.45 | 77 | 1,507 | 54.3% | 0.479 | 0.0064 | -6.288 | 0.457 | 0.039 |
| 1560.00 | 25.99 | 21.00 | 29.00 | 20.94 | 160 | 88 | 52.8% | 0.446 | 0.0065 | -6.061 | 0.453 | 0.037 |
| 1565.00 | 20.20 | 18.70 | 27.00 | 15.75 | 39 | 51 | 52.7% | 0.413 | 0.0064 | -5.963 | 0.447 | 0.034 |
| 1570.00 | 19.52 | 18.90 | 23.50 | 15.62 | 62 | 111 | 53.3% | 0.383 | 0.0062 | -5.910 | 0.438 | 0.032 |
| 1575.00 | 18.80 | 15.10 | 21.20 | 15.10 | 531 | 292 | 51.1% | 0.346 | 0.0063 | -5.474 | 0.423 | 0.029 |
| 1580.00 | 17.10 | 15.80 | 19.40 | 13.56 | 832 | 1,572 | 53.4% | 0.324 | 0.0059 | -5.561 | 0.412 | 0.027 |
| 1585.00 | 15.90 | 15.00 | 17.60 | 13.00 | 57 | 71 | 54.0% | 0.298 | 0.0056 | -5.425 | 0.398 | 0.025 |
| 1590.00 | 15.72 | 11.20 | 15.80 | 13.79 | 28 | 96 | 51.4% | 0.261 | 0.0055 | -4.838 | 0.373 | 0.022 |
| 1595.00 | 12.10 | 12.90 | 15.10 | 9.73 | 23 | 46 | 55.4% | 0.251 | 0.0050 | -5.105 | 0.366 | 0.021 |
| 1600.00 | 11.58 | 11.60 | 13.70 | 9.43 | 1,157 | 1,125 | 55.3% | 0.227 | 0.0048 | -4.829 | 0.346 | 0.019 |
| 1605.00 | 10.60 | 10.30 | 11.60 | 8.75 | 72 | 54 | 54.3% | 0.200 | 0.0045 | -4.398 | 0.322 | 0.017 |
| 1610.00 | 8.90 | 8.90 | 10.50 | 6.93 | 58 | 35 | 53.9% | 0.178 | 0.0042 | -4.062 | 0.299 | 0.015 |
| 1615.00 | 9.70 | 7.70 | 10.10 | 7.70 | 44 | 33 | 54.5% | 0.161 | 0.0039 | -3.844 | 0.280 | 0.013 |
| 1620.00 | 6.91 | 6.40 | 8.90 | 5.28 | 466 | 90 | 53.7% | 0.139 | 0.0036 | -3.436 | 0.254 | 0.012 |
| 1625.00 | 7.00 | 6.00 | 7.60 | 5.67 | 59 | 13 | 53.6% | 0.123 | 0.0033 | -3.145 | 0.233 | 0.010 |
| 1630.00 | 7.00 | 5.30 | 6.80 | 5.95 | 58 | 34 | 53.7% | 0.108 | 0.0030 | -2.870 | 0.212 | 0.009 |
| 1635.00 | 6.20 | 4.70 | 6.00 | 5.10 | 14 | 5 | 53.6% | 0.094 | 0.0027 | -2.596 | 0.192 | 0.008 |
| 1640.00 | 5.50 | 4.30 | 5.40 | 2.05 | 147 | 19 | 54.0% | 0.083 | 0.0025 | -2.393 | 0.176 | 0.007 |
| 1645.00 | 4.40 | 3.50 | 4.80 | 3.42 | 29 | 10 | 53.6% | 0.071 | 0.0022 | -2.088 | 0.155 | 0.006 |
| 1650.00 | 3.59 | 3.60 | 4.00 | 2.90 | 176 | 109 | 54.2% | 0.063 | 0.0020 | -1.932 | 0.142 | 0.005 |
| 1655.00 | 4.10 | 2.70 | 3.80 | 3.70 | 91 | 16 | 53.8% | 0.053 | 0.0017 | -1.673 | 0.124 | 0.004 |
| 1660.00 | 2.72 | 2.30 | 3.30 | 2.12 | 69 | 72 | 53.6% | 0.045 | 0.0015 | -1.454 | 0.108 | 0.004 |
| 1670.00 | 2.05 | 1.70 | 2.55 | 1.43 | 32 | 33 | 53.6% | 0.032 | 0.0012 | -1.111 | 0.082 | 0.003 |
| 1680.00 | 1.90 | 1.20 | 2.00 | 1.80 | 188 | 47 | 53.6% | 0.023 | 0.0009 | -0.833 | 0.062 | 0.002 |
| 1690.00 | 1.78 | 0.80 | 1.65 | 1.48 | 4 | 270 | 53.9% | 0.016 | 0.0007 | -0.629 | 0.046 | 0.001 |
| 1700.00 | 1.05 | 0.85 | 1.25 | 0.85 | 811 | 393 | 55.3% | 0.013 | 0.0005 | -0.532 | 0.038 | 0.001 |
| 1710.00 | 0.79 | 0.30 | 1.10 | -3.40 | 2 | 32 | 54.4% | 0.008 | 0.0003 | -0.341 | 0.025 | 0.001 |
| 1720.00 | 0.48 | 0.15 | 0.85 | 0.11 | 67 | 207 | 54.2% | 0.005 | 0.0002 | -0.233 | 0.017 | 0.000 |
| 1730.00 | 0.50 | 0.05 | 0.65 | -0.30 | 57 | 38 | 54.1% | 0.003 | 0.0002 | -0.155 | 0.011 | 0.000 |
| 1740.00 | 0.45 | 0.05 | 0.55 | -0.17 | 42 | 338 | 55.4% | 0.003 | 0.0001 | -0.129 | 0.009 | 0.000 |
| 1750.00 | 0.25 | 0.00 | 0.40 | 0.18 | 22 | 91 | 54.9% | 0.002 | 0.0001 | -0.079 | 0.006 | 0.000 |
| 1760.00 | 0.05 | 0.00 | 0.40 | -0.04 | 41 | 117 | 57.2% | 0.001 | 0.0001 | -0.079 | 0.006 | 0.000 |
| 1770.00 | 0.18 | 0.05 | 0.40 | -0.30 | 1 | 27 | 60.3% | 0.002 | 0.0001 | -0.090 | 0.006 | 0.000 |
| 1780.00 | 0.12 | 0.05 | 1.00 | -0.41 | 10 | 165 | 69.6% | 0.004 | 0.0001 | -0.236 | 0.014 | 0.000 |
| 1790.00 | 0.05 | 0.00 | 1.35 | -0.47 | 1 | 3 | 74.6% | 0.005 | 0.0002 | -0.312 | 0.017 | 0.000 |
| 1800.00 | 0.05 | 0.00 | 0.35 | 0.00 | 50 | 207 | 64.9% | 0.001 | 0.0000 | -0.065 | 0.004 | 0.000 |
| 1810.00 | 0.01 | 0.00 | 2.20 | -4.09 | 1 | 20 | 85.4% | 0.008 | 0.0002 | -0.531 | 0.025 | 0.001 |
| 1820.00 | 0.05 | 0.00 | 3.80 | 0.00 | 1 | 142 | 96.3% | 0.013 | 0.0003 | -0.956 | 0.040 | 0.001 |
| 1830.00 | 0.05 | 0.00 | 0.20 | 0.04 | 75 | 35 | 67.2% | 0.000 | 0.0000 | -0.032 | 0.002 | 0.000 |
| 1840.00 | 0.05 | 0.00 | 1.65 | -0.25 | 2 | 63 | 89.0% | 0.005 | 0.0001 | -0.381 | 0.017 | 0.000 |
| 1850.00 | 0.05 | 0.00 | 0.25 | 0.00 | 32 | 76 | 72.7% | 0.001 | 0.0000 | -0.041 | 0.002 | 0.000 |
| 1860.00 | 0.33 | 0.00 | 4.30 | 0.00 | 1 | 12 | 109.1% | 0.013 | 0.0003 | -1.080 | 0.040 | 0.001 |
| 1870.00 | 0.15 | 0.00 | 4.30 | -0.17 | 277 | 2 | 111.7% | 0.013 | 0.0003 | -1.078 | 0.039 | 0.001 |
| 1880.00 | 0.03 | 0.00 | 2.60 | -0.37 | 1 | 31 | 105.2% | 0.007 | 0.0002 | -0.622 | 0.024 | 0.001 |
| 1900.00 | 0.29 | 0.00 | 4.20 | 0.00 | 1 | 177 | 118.8% | 0.012 | 0.0002 | -1.043 | 0.035 | 0.001 |
| 1920.00 | 0.30 | 0.00 | 1.00 | 0.00 | 2 | 139 | 100.5% | 0.002 | 0.0001 | -0.207 | 0.008 | 0.000 |
| 1940.00 | 0.30 | 0.00 | 1.00 | -0.05 | 1 | 45 | 104.7% | 0.002 | 0.0001 | -0.206 | 0.008 | 0.000 |
| 1960.00 | 0.30 | 0.00 | 0.30 | 0.00 | 1 | 20 | 95.2% | 0.001 | 0.0000 | -0.049 | 0.002 | 0.000 |
| 1980.00 | 0.25 | 0.00 | 4.30 | 0.00 | 1 | 12 | 138.7% | 0.010 | 0.0002 | -1.051 | 0.030 | 0.001 |
| 2000.00 | 0.34 | 0.00 | 0.15 | 0.00 | 1 | 91 | 95.9% | 0.000 | 0.0000 | -0.020 | 0.001 | 0.000 |
| 2020.00 | 0.10 | 0.00 | 0.05 | 0.05 | 3 | 181 | 90.6% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 720.00 | 2.47 | 0.00 | 4.30 | 0.00 | 0 | 2 | 394.9% | -0.003 | 0.0000 | -0.974 | 0.010 | -0.000 |
| 730.00 | 0.90 | 0.00 | 4.30 | 0.57 | 6 | 20 | 388.4% | -0.003 | 0.0000 | -0.975 | 0.010 | -0.000 |
| 740.00 | 0.93 | 0.00 | 0.10 | 0.00 | 2 | 42 | 257.0% | -0.000 | 0.0000 | -0.011 | 0.000 | -0.000 |
| 750.00 | 0.90 | 0.00 | 4.30 | 0.57 | 3 | 43 | 375.7% | -0.003 | 0.0000 | -0.978 | 0.010 | -0.000 |
| 760.00 | 0.85 | 0.00 | 4.30 | 0.55 | 3 | 16 | 369.4% | -0.003 | 0.0000 | -0.979 | 0.011 | -0.000 |
| 770.00 | 0.90 | 0.00 | 4.30 | 0.57 | 4 | 47 | 363.2% | -0.003 | 0.0000 | -0.980 | 0.011 | -0.000 |
| 780.00 | 0.90 | 0.00 | 4.30 | 0.55 | 4 | 23 | 357.2% | -0.003 | 0.0000 | -0.982 | 0.011 | -0.000 |
| 790.00 | 1.00 | 0.00 | 4.30 | 0.76 | 3 | 300 | 351.2% | -0.003 | 0.0000 | -0.983 | 0.011 | -0.000 |
| 800.00 | 0.90 | 0.00 | 4.30 | 0.56 | 4 | 234 | 345.2% | -0.003 | 0.0000 | -0.984 | 0.011 | -0.000 |
| 810.00 | 0.31 | 0.00 | 0.70 | 0.00 | 1 | 41 | 271.0% | -0.000 | 0.0000 | -0.118 | 0.002 | -0.000 |
| 820.00 | 0.95 | 0.00 | 4.30 | 0.10 | 1 | 42 | 333.5% | -0.003 | 0.0000 | -0.987 | 0.012 | -0.000 |
| 830.00 | 0.95 | 0.00 | 0.10 | -0.02 | 3 | 39 | 218.8% | -0.000 | 0.0000 | -0.011 | 0.000 | -0.000 |
| 840.00 | 0.29 | 0.00 | 0.70 | 0.00 | 5 | 41 | 256.8% | -0.000 | 0.0000 | -0.119 | 0.002 | -0.000 |
| 850.00 | 0.30 | 0.00 | 0.70 | -0.03 | 1 | 89 | 252.2% | -0.000 | 0.0000 | -0.119 | 0.002 | -0.000 |
| 860.00 | 0.97 | 0.00 | 4.30 | 0.62 | 5 | 10 | 311.0% | -0.004 | 0.0000 | -0.992 | 0.013 | -0.000 |
| 870.00 | 0.90 | 0.00 | 4.30 | 0.62 | 3 | 41 | 305.5% | -0.004 | 0.0000 | -0.994 | 0.013 | -0.000 |
| 880.00 | 0.95 | 0.00 | 4.30 | 0.60 | 2 | 28 | 300.1% | -0.004 | 0.0000 | -0.996 | 0.013 | -0.000 |
| 890.00 | 0.93 | 0.00 | 4.30 | 0.66 | 2 | 28 | 294.7% | -0.004 | 0.0000 | -0.997 | 0.014 | -0.000 |
| 900.00 | 0.90 | 0.00 | 4.30 | 0.61 | 1 | 283 | 289.4% | -0.004 | 0.0000 | -0.999 | 0.014 | -0.000 |
| 910.00 | 0.33 | 0.00 | 4.30 | 0.00 | 10 | 183 | 284.2% | -0.004 | 0.0000 | -1.001 | 0.014 | -0.000 |
| 920.00 | 0.33 | 0.00 | 4.30 | 0.00 | 2 | 34 | 279.0% | -0.004 | 0.0000 | -1.002 | 0.014 | -0.000 |
| 930.00 | 0.31 | 0.00 | 4.30 | 0.00 | 6 | 46 | 273.8% | -0.004 | 0.0000 | -1.004 | 0.015 | -0.000 |
| 935.00 | 0.04 | 0.00 | 4.30 | 0.00 | 2 | 24 | 271.3% | -0.004 | 0.0000 | -1.004 | 0.015 | -0.000 |
| 940.00 | 0.13 | 0.00 | 0.70 | 0.00 | 6 | 58 | 213.0% | -0.001 | 0.0000 | -0.123 | 0.002 | -0.000 |
| 945.00 | 0.55 | 0.00 | 0.55 | 0.00 | 1 | 62 | 205.6% | -0.000 | 0.0000 | -0.092 | 0.002 | -0.000 |
| 950.00 | 0.25 | 0.00 | 4.30 | 0.00 | 1 | 196 | 263.7% | -0.005 | 0.0000 | -1.007 | 0.015 | -0.000 |
| 955.00 | 0.33 | 0.00 | 4.30 | 0.00 | 4 | 251 | 261.2% | -0.005 | 0.0000 | -1.008 | 0.015 | -0.000 |
| 960.00 | 0.35 | 0.00 | 4.30 | 0.00 | 4 | 38 | 258.7% | -0.005 | 0.0000 | -1.008 | 0.016 | -0.000 |
| 965.00 | 0.20 | 0.00 | 0.55 | 0.00 | 19 | 28 | 197.5% | -0.000 | 0.0000 | -0.092 | 0.002 | -0.000 |
| 970.00 | 0.05 | 0.00 | 0.70 | 0.00 | 1 | 18 | 200.7% | -0.001 | 0.0000 | -0.124 | 0.002 | -0.000 |
| 975.00 | 0.32 | 0.00 | 4.30 | 0.00 | 4 | 18 | 251.3% | -0.005 | 0.0000 | -1.012 | 0.016 | -0.000 |
| 980.00 | 0.33 | 0.00 | 4.30 | 0.00 | 1 | 27 | 248.8% | -0.005 | 0.0001 | -1.012 | 0.016 | -0.000 |
| 985.00 | 0.32 | 0.00 | 4.30 | 0.00 | 2 | 13 | 246.4% | -0.005 | 0.0001 | -1.013 | 0.016 | -0.000 |
| 990.00 | 0.05 | 0.00 | 4.30 | 0.00 | 20 | 42 | 243.9% | -0.005 | 0.0001 | -1.014 | 0.017 | -0.000 |
| 1000.00 | 0.05 | 0.00 | 4.30 | 0.00 | 11 | 418 | 239.1% | -0.005 | 0.0001 | -1.015 | 0.017 | -0.000 |
| 1005.00 | 0.05 | 0.00 | 4.30 | -0.01 | 2 | 89 | 236.7% | -0.005 | 0.0001 | -1.016 | 0.017 | -0.000 |
| 1010.00 | 0.01 | 0.00 | 4.30 | 0.00 | 1 | 8 | 234.3% | -0.005 | 0.0001 | -1.017 | 0.017 | -0.000 |
| 1015.00 | 1.64 | 0.00 | 4.30 | 0.00 | 0 | 5 | 232.0% | -0.005 | 0.0001 | -1.018 | 0.018 | -0.000 |
| 1020.00 | 2.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 229.6% | -0.005 | 0.0001 | -1.019 | 0.018 | -0.000 |
| 1025.00 | 2.02 | 0.00 | 2.00 | 0.00 | 0 | 4 | 203.4% | -0.002 | 0.0000 | -0.431 | 0.008 | -0.000 |
| 1030.00 | 0.15 | 0.00 | 4.30 | 0.00 | 30 | 12 | 224.9% | -0.006 | 0.0001 | -1.021 | 0.018 | -0.000 |
| 1035.00 | 0.08 | 0.00 | 4.30 | 0.00 | 8 | 6 | 222.6% | -0.006 | 0.0001 | -1.022 | 0.018 | -0.001 |
| 1040.00 | 2.05 | 0.00 | 4.30 | 0.00 | 0 | 4 | 220.2% | -0.006 | 0.0001 | -1.023 | 0.019 | -0.001 |
| 1045.00 | 19.43 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1050.00 | 0.05 | 0.00 | 4.30 | 0.04 | 17 | 150 | 215.6% | -0.006 | 0.0001 | -1.024 | 0.019 | -0.001 |
| 1055.00 | 0.05 | 0.00 | 4.30 | 0.00 | 4 | 4 | 213.3% | -0.006 | 0.0001 | -1.025 | 0.019 | -0.001 |
| 1065.00 | 0.08 | 0.00 | 4.30 | 0.00 | 6 | 5 | 208.7% | -0.006 | 0.0001 | -1.027 | 0.020 | -0.001 |
| 1070.00 | 4.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 206.5% | -0.006 | 0.0001 | -1.028 | 0.020 | -0.001 |
| 1075.00 | 0.05 | 0.00 | 0.10 | 0.04 | 6 | 55 | 132.4% | -0.000 | 0.0000 | -0.012 | 0.000 | -0.000 |
| 1080.00 | 0.05 | 0.00 | 4.30 | -0.03 | 2 | 4 | 202.0% | -0.006 | 0.0001 | -1.030 | 0.020 | -0.001 |
| 1085.00 | 0.05 | 0.00 | 4.30 | -4.93 | 4 | 14 | 199.7% | -0.006 | 0.0001 | -1.031 | 0.021 | -0.001 |
| 1090.00 | 0.05 | 0.00 | 4.30 | -0.50 | 14 | 3 | 197.5% | -0.006 | 0.0001 | -1.032 | 0.021 | -0.001 |
| 1095.00 | 0.05 | 0.00 | 4.30 | 0.00 | 38 | 25 | 195.2% | -0.007 | 0.0001 | -1.033 | 0.021 | -0.001 |
| 1100.00 | 0.05 | 0.00 | 4.30 | 0.03 | 2 | 113 | 193.0% | -0.007 | 0.0001 | -1.034 | 0.021 | -0.001 |
| 1105.00 | 2.96 | 0.00 | 4.30 | 0.00 | 1 | 16 | 190.8% | -0.007 | 0.0001 | -1.035 | 0.022 | -0.001 |
| 1110.00 | 6.30 | 0.00 | 4.30 | 0.00 | 10 | 4 | 188.6% | -0.007 | 0.0001 | -1.036 | 0.022 | -0.001 |
| 1115.00 | 6.60 | 0.00 | 4.30 | 0.00 | 16 | 10 | 186.4% | -0.007 | 0.0001 | -1.037 | 0.022 | -0.001 |
| 1120.00 | 2.20 | 0.00 | 4.30 | 0.00 | 4 | 226 | 184.2% | -0.007 | 0.0001 | -1.038 | 0.023 | -0.001 |
| 1125.00 | 0.10 | 0.00 | 0.05 | 0.00 | 31 | 40 | 110.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1130.00 | 0.26 | 0.00 | 4.30 | -7.34 | 6 | 9 | 179.9% | -0.007 | 0.0001 | -1.040 | 0.023 | -0.001 |
| 1135.00 | 0.32 | 0.00 | 4.30 | -6.18 | 7 | 6 | 177.7% | -0.007 | 0.0001 | -1.041 | 0.023 | -0.001 |
| 1140.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 20 | 175.5% | -0.008 | 0.0001 | -1.042 | 0.024 | -0.001 |
| 1145.00 | 0.32 | 0.00 | 4.30 | -0.08 | 7 | 13 | 173.4% | -0.008 | 0.0001 | -1.043 | 0.024 | -0.001 |
| 1150.00 | 0.31 | 0.00 | 4.30 | 0.06 | 4 | 66 | 171.2% | -0.008 | 0.0001 | -1.044 | 0.024 | -0.001 |
| 1155.00 | 0.28 | 0.00 | 4.30 | -0.45 | 6 | 4 | 169.1% | -0.008 | 0.0001 | -1.046 | 0.025 | -0.001 |
| 1160.00 | 0.34 | 0.00 | 4.30 | -0.79 | 6 | 70 | 166.9% | -0.008 | 0.0001 | -1.046 | 0.025 | -0.001 |
| 1165.00 | 1.20 | 0.00 | 0.05 | 0.00 | 47 | 35 | 99.2% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1170.00 | 0.15 | 0.00 | 4.30 | 0.00 | 5 | 39 | 162.7% | -0.008 | 0.0001 | -1.048 | 0.026 | -0.001 |
| 1175.00 | 0.04 | 0.00 | 0.05 | -0.16 | 385 | 480 | 96.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1180.00 | 0.31 | 0.00 | 4.20 | -1.54 | 6 | 66 | 157.9% | -0.008 | 0.0001 | -1.024 | 0.026 | -0.001 |
| 1185.00 | 0.04 | 0.00 | 0.05 | -0.09 | 43 | 37 | 93.8% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1190.00 | 0.26 | 0.00 | 4.30 | 0.00 | 37 | 75 | 154.3% | -0.009 | 0.0001 | -1.052 | 0.027 | -0.001 |
| 1195.00 | 0.27 | 0.00 | 0.05 | 0.00 | 15 | 232 | 91.0% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1200.00 | 0.05 | 0.00 | 4.20 | -1.30 | 2 | 265 | 149.5% | -0.009 | 0.0001 | -1.028 | 0.028 | -0.001 |
| 1205.00 | 0.17 | 0.00 | 0.05 | 0.00 | 15 | 17 | 88.3% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1210.00 | 0.05 | 0.00 | 4.20 | -0.25 | 2 | 104 | 145.4% | -0.009 | 0.0001 | -1.030 | 0.028 | -0.001 |
| 1215.00 | 0.05 | 0.00 | 3.70 | -0.20 | 12 | 34 | 140.3% | -0.008 | 0.0001 | -0.900 | 0.026 | -0.001 |
| 1220.00 | 0.17 | 0.00 | 0.05 | 0.00 | 1 | 36 | 84.4% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1225.00 | 0.50 | 0.00 | 0.05 | 0.00 | 3 | 26 | 82.8% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1230.00 | 0.05 | 0.00 | 0.05 | -0.15 | 2 | 108 | 81.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1235.00 | 0.26 | 0.00 | 0.05 | 0.00 | 1 | 41 | 80.5% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 1240.00 | 0.10 | 0.00 | 0.05 | -0.40 | 5 | 132 | 78.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 1245.00 | 0.52 | 0.00 | 0.05 | 0.00 | 60 | 64 | 77.7% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 1250.00 | 0.05 | 0.00 | 0.25 | -0.15 | 175 | 115 | 88.5% | -0.000 | 0.0000 | -0.041 | 0.002 | -0.000 |
| 1255.00 | 0.36 | 0.00 | 1.10 | 0.00 | 14 | 20 | 103.4% | -0.003 | 0.0001 | -0.234 | 0.009 | -0.000 |
| 1260.00 | 0.06 | 0.00 | 0.40 | -0.24 | 6 | 110 | 89.9% | -0.001 | 0.0000 | -0.072 | 0.003 | -0.000 |
| 1265.00 | 0.05 | 0.00 | 0.50 | -0.85 | 11 | 36 | 90.6% | -0.001 | 0.0000 | -0.094 | 0.004 | -0.000 |
| 1270.00 | 0.05 | 0.00 | 0.65 | -0.86 | 12 | 143 | 91.9% | -0.002 | 0.0000 | -0.128 | 0.006 | -0.000 |
| 1275.00 | 0.05 | 0.00 | 0.60 | -0.57 | 76 | 20 | 89.4% | -0.001 | 0.0000 | -0.117 | 0.005 | -0.000 |
| 1280.00 | 0.10 | 0.05 | 0.10 | -0.35 | 26 | 80 | 75.6% | -0.000 | 0.0000 | -0.022 | 0.001 | -0.000 |
| 1285.00 | 0.07 | 0.00 | 0.15 | -0.56 | 5 | 44 | 74.2% | -0.000 | 0.0000 | -0.022 | 0.001 | -0.000 |
| 1290.00 | 0.13 | 0.05 | 0.30 | -1.11 | 3 | 52 | 79.5% | -0.001 | 0.0000 | -0.063 | 0.003 | -0.000 |
| 1295.00 | 0.14 | 0.10 | 0.30 | -0.71 | 46 | 65 | 79.2% | -0.001 | 0.0000 | -0.074 | 0.004 | -0.000 |
| 1300.00 | 0.14 | 0.00 | 0.35 | -0.76 | 32 | 164 | 76.5% | -0.001 | 0.0000 | -0.063 | 0.003 | -0.000 |
| 1305.00 | 0.19 | 0.00 | 0.45 | -1.21 | 2 | 21 | 77.1% | -0.001 | 0.0000 | -0.085 | 0.004 | -0.000 |
| 1310.00 | 0.21 | 0.00 | 0.45 | -1.11 | 5 | 48 | 75.6% | -0.001 | 0.0000 | -0.085 | 0.005 | -0.000 |
| 1315.00 | 1.45 | 0.00 | 0.45 | 0.00 | 16 | 19 | 74.1% | -0.001 | 0.0000 | -0.086 | 0.005 | -0.000 |
| 1320.00 | 0.15 | 0.05 | 0.35 | -1.40 | 166 | 411 | 71.6% | -0.001 | 0.0000 | -0.075 | 0.004 | -0.000 |
| 1325.00 | 0.24 | 0.15 | 0.40 | -1.31 | 34 | 106 | 72.8% | -0.002 | 0.0001 | -0.109 | 0.006 | -0.000 |
| 1330.00 | 0.23 | 0.05 | 0.40 | -1.87 | 70 | 533 | 69.5% | -0.001 | 0.0001 | -0.087 | 0.005 | -0.000 |
| 1335.00 | 0.25 | 0.05 | 0.45 | -2.07 | 62 | 152 | 68.9% | -0.002 | 0.0001 | -0.098 | 0.006 | -0.000 |
| 1340.00 | 0.34 | 0.05 | 0.50 | -2.13 | 6 | 77 | 68.2% | -0.002 | 0.0001 | -0.110 | 0.007 | -0.000 |
| 1345.00 | 0.30 | 0.05 | 0.45 | -2.38 | 73 | 49 | 65.8% | -0.002 | 0.0001 | -0.099 | 0.006 | -0.000 |
| 1350.00 | 0.27 | 0.25 | 0.55 | -3.23 | 74 | 422 | 68.3% | -0.003 | 0.0001 | -0.171 | 0.010 | -0.000 |
| 1355.00 | 0.36 | 0.00 | 0.55 | -3.74 | 17 | 88 | 63.5% | -0.002 | 0.0001 | -0.111 | 0.007 | -0.000 |
| 1360.00 | 0.21 | 0.10 | 0.55 | -3.99 | 61 | 51 | 63.3% | -0.002 | 0.0001 | -0.136 | 0.009 | -0.000 |
| 1365.00 | 0.45 | 0.05 | 0.65 | -4.25 | 11 | 28 | 62.4% | -0.003 | 0.0001 | -0.149 | 0.010 | -0.000 |
| 1367.50 | 0.46 | 0.05 | 0.65 | -4.62 | 4 | 28 | 61.6% | -0.003 | 0.0001 | -0.149 | 0.010 | -0.000 |
| 1370.00 | 0.39 | 0.05 | 0.70 | -5.58 | 47 | 88 | 61.4% | -0.003 | 0.0001 | -0.161 | 0.011 | -0.000 |
| 1372.50 | 0.60 | 0.10 | 0.70 | -7.20 | 6 | 6 | 61.1% | -0.003 | 0.0001 | -0.174 | 0.011 | -0.000 |
| 1375.00 | 0.57 | 0.30 | 0.75 | -5.40 | 122 | 226 | 62.7% | -0.005 | 0.0002 | -0.238 | 0.015 | -0.000 |
| 1377.50 | 0.55 | 0.10 | 0.75 | -6.66 | 7 | 5 | 60.1% | -0.004 | 0.0002 | -0.187 | 0.013 | -0.000 |
| 1380.00 | 0.65 | 0.10 | 0.80 | -5.40 | 44 | 236 | 59.7% | -0.004 | 0.0002 | -0.200 | 0.013 | -0.000 |
| 1382.50 | 0.80 | 0.20 | 0.85 | -5.83 | 5 | 53 | 60.3% | -0.005 | 0.0002 | -0.238 | 0.016 | -0.000 |
| 1385.00 | 0.90 | 0.30 | 0.85 | -7.03 | 40 | 300 | 60.3% | -0.005 | 0.0002 | -0.264 | 0.018 | -0.000 |
| 1387.50 | 0.76 | 0.25 | 0.90 | -7.07 | 53 | 71 | 59.4% | -0.005 | 0.0002 | -0.264 | 0.018 | -0.000 |
| 1390.00 | 0.62 | 0.00 | 0.95 | -7.88 | 64 | 147 | 57.0% | -0.004 | 0.0002 | -0.214 | 0.015 | -0.000 |
| 1392.50 | 0.85 | 0.25 | 1.00 | -7.15 | 3 | 19 | 58.5% | -0.006 | 0.0003 | -0.291 | 0.020 | -0.001 |
| 1395.00 | 0.69 | 0.40 | 1.00 | -8.81 | 70 | 61 | 58.7% | -0.007 | 0.0003 | -0.330 | 0.023 | -0.001 |
| 1400.00 | 0.87 | 0.50 | 1.15 | -10.18 | 357 | 389 | 58.6% | -0.009 | 0.0004 | -0.397 | 0.027 | -0.001 |
| 1405.00 | 1.10 | 0.50 | 1.25 | -8.76 | 31 | 240 | 57.4% | -0.010 | 0.0004 | -0.424 | 0.030 | -0.001 |
| 1410.00 | 0.98 | 0.60 | 1.35 | -10.12 | 84 | 94 | 56.7% | -0.011 | 0.0005 | -0.478 | 0.034 | -0.001 |
| 1415.00 | 1.17 | 0.75 | 1.50 | -11.03 | 54 | 29 | 56.4% | -0.014 | 0.0005 | -0.557 | 0.040 | -0.001 |
| 1420.00 | 1.50 | 0.95 | 1.65 | -15.70 | 98 | 145 | 56.1% | -0.016 | 0.0006 | -0.650 | 0.047 | -0.001 |
| 1425.00 | 1.71 | 1.10 | 1.90 | -15.23 | 161 | 236 | 55.8% | -0.020 | 0.0007 | -0.755 | 0.054 | -0.002 |
| 1430.00 | 1.85 | 1.35 | 2.10 | -16.81 | 64 | 70 | 55.5% | -0.023 | 0.0009 | -0.872 | 0.063 | -0.002 |
| 1435.00 | 2.30 | 1.55 | 2.35 | -17.78 | 22 | 54 | 55.0% | -0.027 | 0.0010 | -0.987 | 0.072 | -0.002 |
| 1440.00 | 2.34 | 1.85 | 2.60 | -19.66 | 71 | 57 | 54.6% | -0.032 | 0.0012 | -1.125 | 0.083 | -0.003 |
| 1445.00 | 3.00 | 2.05 | 3.00 | -18.10 | 13 | 94 | 54.2% | -0.038 | 0.0013 | -1.272 | 0.094 | -0.003 |
| 1450.00 | 3.20 | 2.45 | 3.30 | -23.35 | 114 | 271 | 53.8% | -0.044 | 0.0015 | -1.440 | 0.108 | -0.004 |
| 1455.00 | 4.84 | 3.10 | 3.80 | -25.56 | 18 | 42 | 54.2% | -0.054 | 0.0018 | -1.707 | 0.127 | -0.005 |
| 1460.00 | 4.55 | 3.30 | 4.40 | -24.12 | 24 | 129 | 53.7% | -0.063 | 0.0020 | -1.883 | 0.141 | -0.005 |
| 1462.50 | 6.39 | 3.10 | 4.70 | -31.52 | 7 | 21 | 52.7% | -0.065 | 0.0021 | -1.901 | 0.145 | -0.006 |
| 1465.00 | 4.70 | 3.70 | 5.00 | -34.76 | 9 | 37 | 53.3% | -0.073 | 0.0023 | -2.095 | 0.158 | -0.006 |
| 1467.50 | 37.73 | 4.10 | 5.30 | 0.00 | 21 | 71 | 53.4% | -0.079 | 0.0024 | -2.240 | 0.169 | -0.007 |
| 1470.00 | 5.80 | 4.40 | 5.60 | -29.20 | 30 | 56 | 53.2% | -0.085 | 0.0025 | -2.359 | 0.178 | -0.007 |
| 1472.50 | 6.14 | 4.80 | 6.00 | -27.28 | 4 | 8 | 53.4% | -0.092 | 0.0027 | -2.515 | 0.190 | -0.008 |
| 1475.00 | 5.90 | 5.20 | 6.50 | -27.76 | 29 | 34 | 53.6% | -0.100 | 0.0029 | -2.687 | 0.202 | -0.009 |
| 1477.50 | 6.65 | 5.00 | 6.90 | -32.55 | 1 | 59 | 52.6% | -0.104 | 0.0030 | -2.713 | 0.208 | -0.009 |
| 1480.00 | 7.45 | 5.80 | 7.30 | -28.45 | 47 | 65 | 53.2% | -0.115 | 0.0032 | -2.932 | 0.222 | -0.010 |
| 1482.50 | 8.10 | 6.30 | 7.70 | -36.80 | 1 | 23 | 53.2% | -0.123 | 0.0033 | -3.085 | 0.234 | -0.011 |
| 1485.00 | 7.30 | 6.40 | 8.60 | -39.20 | 29 | 22 | 53.2% | -0.132 | 0.0035 | -3.248 | 0.246 | -0.011 |
| 1490.00 | 8.85 | 7.40 | 9.30 | -45.08 | 40 | 47 | 52.8% | -0.150 | 0.0038 | -3.501 | 0.267 | -0.013 |
| 1495.00 | 10.21 | 8.40 | 10.30 | -47.09 | 17 | 24 | 52.6% | -0.169 | 0.0042 | -3.776 | 0.290 | -0.015 |
| 1500.00 | 10.54 | 10.20 | 11.60 | -48.11 | 97 | 130 | 53.3% | -0.195 | 0.0045 | -4.187 | 0.317 | -0.017 |
| 1505.00 | 12.71 | 10.70 | 12.70 | -39.31 | 35 | 11 | 52.2% | -0.215 | 0.0049 | -4.328 | 0.335 | -0.019 |
| 1510.00 | 14.13 | 12.10 | 14.10 | -51.62 | 40 | 45 | 52.1% | -0.240 | 0.0052 | -4.605 | 0.357 | -0.021 |
| 1515.00 | 18.10 | 13.50 | 15.60 | -58.67 | 12 | 28 | 51.9% | -0.267 | 0.0055 | -4.846 | 0.377 | -0.023 |
| 1520.00 | 18.29 | 12.60 | 18.30 | -47.26 | 12 | 46 | 50.4% | -0.291 | 0.0059 | -4.899 | 0.393 | -0.025 |
| 1522.50 | 22.76 | 15.90 | 19.10 | -60.44 | 2 | 22 | 52.7% | -0.313 | 0.0059 | -5.296 | 0.407 | -0.027 |
| 1525.00 | 18.28 | 14.40 | 20.10 | -66.57 | 7 | 33 | 50.4% | -0.322 | 0.0062 | -5.125 | 0.411 | -0.028 |
| 1527.50 | 20.10 | 15.10 | 22.20 | -32.17 | 2 | 8 | 51.3% | -0.340 | 0.0062 | -5.329 | 0.420 | -0.030 |
| 1530.00 | 22.00 | 18.40 | 21.10 | -64.90 | 24 | 39 | 51.5% | -0.356 | 0.0063 | -5.444 | 0.428 | -0.031 |
| 1532.50 | 23.40 | 17.20 | 23.20 | -61.24 | 6 | 14 | 50.5% | -0.370 | 0.0065 | -5.400 | 0.433 | -0.032 |
| 1535.00 | 24.40 | 18.20 | 26.30 | -49.32 | 13 | 10 | 52.3% | -0.390 | 0.0064 | -5.688 | 0.440 | -0.034 |
| 1537.50 | 28.50 | 19.20 | 27.60 | -51.26 | 6 | 13 | 52.4% | -0.407 | 0.0064 | -5.761 | 0.445 | -0.036 |
| 1540.00 | 24.37 | 22.50 | 28.70 | -74.49 | 95 | 24 | 54.4% | -0.425 | 0.0063 | -6.036 | 0.450 | -0.037 |
| 1542.50 | 29.00 | 21.40 | 29.50 | -60.50 | 55 | 18 | 52.0% | -0.439 | 0.0066 | -5.804 | 0.452 | -0.038 |
| 1545.00 | 25.00 | 25.00 | 29.90 | -64.40 | 7 | 25 | 53.5% | -0.456 | 0.0065 | -6.001 | 0.455 | -0.040 |
| 1550.00 | 30.31 | 27.10 | 31.00 | -62.93 | 98 | 49 | 51.9% | -0.489 | 0.0067 | -5.850 | 0.458 | -0.043 |
| 1555.00 | 33.46 | 27.00 | 36.00 | -36.59 | 5 | 8 | 51.7% | -0.523 | 0.0067 | -5.803 | 0.457 | -0.046 |
| 1560.00 | 34.40 | 30.00 | 39.00 | -61.79 | 7 | 15 | 52.1% | -0.555 | 0.0066 | -5.801 | 0.453 | -0.049 |
| 1565.00 | 118.90 | 32.60 | 40.40 | 0.00 | 2 | 12 | 50.5% | -0.591 | 0.0067 | -5.517 | 0.446 | -0.052 |
| 1570.00 | 91.10 | 35.00 | 45.00 | 0.00 | 1 | 17 | 51.4% | -0.622 | 0.0065 | -5.487 | 0.436 | -0.055 |
| 1575.00 | 45.00 | 39.00 | 48.00 | -85.00 | 1 | 17 | 52.0% | -0.651 | 0.0062 | -5.401 | 0.425 | -0.057 |
| 1580.00 | 49.90 | 42.00 | 50.30 | -40.08 | 11 | 59 | 50.9% | -0.685 | 0.0061 | -5.052 | 0.408 | -0.060 |
| 1585.00 | 87.09 | 45.00 | 55.00 | -49.33 | 2 | 38 | 51.7% | -0.711 | 0.0058 | -4.939 | 0.392 | -0.063 |
| 1590.00 | 60.90 | 49.00 | 58.00 | -64.90 | 7 | 7 | 51.7% | -0.738 | 0.0055 | -4.687 | 0.373 | -0.065 |
| 1595.00 | 110.40 | 53.00 | 62.00 | 0.00 | 6 | 13 | 52.5% | -0.761 | 0.0052 | -4.528 | 0.356 | -0.068 |
| 1600.00 | 65.41 | 56.00 | 66.00 | -68.91 | 102 | 28 | 52.0% | -0.787 | 0.0049 | -4.182 | 0.333 | -0.070 |
| 1605.00 | 58.60 | 60.00 | 69.00 | 0.00 | 0 | 9 | 51.2% | -0.814 | 0.0046 | -3.785 | 0.308 | -0.072 |
| 1610.00 | 64.30 | 64.00 | 73.00 | 0.00 | 2 | 2 | 51.4% | -0.834 | 0.0042 | -3.508 | 0.286 | -0.074 |
| 1615.00 | 69.60 | 68.10 | 77.00 | 0.00 | 0 | 4 | 51.4% | -0.854 | 0.0039 | -3.217 | 0.263 | -0.076 |
| 1620.00 | 73.60 | 72.00 | 81.00 | 0.00 | 1 | 8 | 50.9% | -0.874 | 0.0035 | -2.857 | 0.238 | -0.078 |
| 1625.00 | 74.90 | 77.00 | 86.00 | 0.00 | 0 | 3 | 53.1% | -0.880 | 0.0033 | -2.886 | 0.230 | -0.079 |
| 1630.00 | 111.11 | 81.00 | 90.00 | 0.00 | 5 | 8 | 52.4% | -0.898 | 0.0030 | -2.505 | 0.204 | -0.081 |
| 1635.00 | 89.49 | 85.30 | 94.00 | 6.31 | 1 | 1 | 51.8% | -0.914 | 0.0026 | -2.158 | 0.180 | -0.082 |
| 1640.00 | 85.46 | 90.00 | 99.00 | 0.00 | 4 | 3 | 53.3% | -0.920 | 0.0024 | -2.103 | 0.171 | -0.083 |
| 1650.00 | 178.20 | 98.00 | 107.00 | 0.00 | 2 | 13 | 65.4% | -0.896 | 0.0024 | -3.205 | 0.207 | -0.082 |
| 1670.00 | 123.20 | 116.90 | 129.00 | -9.60 | 1 | 0 | 58.4% | -0.955 | 0.0014 | -1.400 | 0.109 | -0.088 |
| 1680.00 | 110.12 | 127.00 | 138.00 | 0.00 | 4 | 2 | 59.7% | -0.964 | 0.0012 | -1.173 | 0.091 | -0.089 |
| 1690.00 | 122.87 | 137.00 | 148.00 | 0.00 | 0 | 0 | 63.0% | -0.966 | 0.0010 | -1.173 | 0.087 | -0.090 |
| 1700.00 | 202.24 | 146.80 | 158.00 | 0.00 | 2 | 0 | 65.7% | -0.969 | 0.0009 | -1.119 | 0.080 | -0.091 |
| 1720.00 | 302.30 | 212.00 | 226.80 | 0.00 | 0 | 1 | 195.0% | -0.741 | 0.0014 | -17.949 | 0.371 | -0.074 |
| 1740.00 | 369.50 | 185.70 | 197.80 | 0.00 | 0 | 0 | 73.8% | -0.981 | 0.0005 | -0.763 | 0.052 | -0.094 |
| 1750.00 | 250.00 | 195.50 | 207.80 | 0.00 | 1 | 0 | 75.9% | -0.983 | 0.0005 | -0.705 | 0.048 | -0.094 |
| 1760.00 | 316.00 | 206.00 | 217.80 | 0.00 | 1 | 0 | 80.7% | -0.982 | 0.0005 | -0.835 | 0.051 | -0.095 |
| 1780.00 | 322.70 | 225.10 | 237.80 | 0.00 | 0 | 0 | 82.6% | -0.987 | 0.0004 | -0.587 | 0.038 | -0.096 |
| 1820.00 | 299.80 | 264.50 | 277.80 | 0.00 | 0 | 0 | 90.1% | -0.991 | 0.0002 | -0.411 | 0.028 | -0.099 |
| 1860.00 | 364.50 | 305.30 | 317.80 | 0.00 | 1 | 0 | 104.6% | -0.990 | 0.0002 | -0.611 | 0.032 | -0.101 |
| 1920.00 | 470.10 | 364.40 | 377.80 | 0.00 | 0 | 0 | 113.7% | -0.994 | 0.0001 | -0.352 | 0.020 | -0.105 |
| 1960.00 | 526.00 | 405.60 | 417.80 | 0.00 | 0 | 0 | 130.5% | -0.991 | 0.0002 | -0.655 | 0.027 | -0.107 |
| 2000.00 | 415.80 | 444.30 | 457.80 | 0.00 | 0 | 0 | 130.9% | -0.995 | 0.0001 | -0.303 | 0.016 | -0.109 |
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.