AZO
AutoZone, Inc.Close $3159.28EOD onlyMax Pain
$3050.00
Next expiry Jul 17, 2026
Expected Move
±$152.10
4.8% from close
Price Gap
-109.28
Distance to max pain
IV Rank
2
Low premium
P/C OI
1.01
Balanced positioning
Consensus
—
No reports available
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects AZO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
AZO Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1560.00 | 1516.00 | 1583.30 | 1619.50 | 0.00 | 0 | 1 | 148.4% | 0.995 | 0.0000 | -0.651 | 0.089 | 0.591 |
| 1700.00 | 1408.00 | 1443.60 | 1480.00 | 0.00 | 1 | 0 | 134.7% | 0.994 | 0.0000 | -0.736 | 0.112 | 0.642 |
| 1720.00 | 1388.00 | 1423.60 | 1458.90 | 0.00 | 1 | 0 | 128.2% | 0.995 | 0.0000 | -0.634 | 0.095 | 0.652 |
| 1740.00 | 1268.00 | 1403.60 | 1440.00 | 0.00 | 0 | 3 | 130.1% | 0.993 | 0.0000 | -0.738 | 0.115 | 0.657 |
| 1760.00 | 1248.00 | 1383.70 | 1419.20 | 0.00 | 0 | 1 | 125.3% | 0.994 | 0.0000 | -0.675 | 0.105 | 0.666 |
| 2000.00 | 1200.00 | 1144.10 | 1179.00 | 0.00 | 1 | 2 | 100.9% | 0.992 | 0.0000 | -0.707 | 0.132 | 0.756 |
| 2350.00 | 780.00 | 794.70 | 829.70 | 0.00 | 0 | 1 | 71.2% | 0.986 | 0.0001 | -0.825 | 0.218 | 0.882 |
| 2380.00 | 728.00 | 764.80 | 800.00 | 0.00 | 0 | 1 | 69.2% | 0.985 | 0.0001 | -0.855 | 0.235 | 0.892 |
| 2400.00 | 586.20 | 744.90 | 780.00 | 0.00 | 0 | 5 | 67.6% | 0.984 | 0.0001 | -0.863 | 0.243 | 0.899 |
| 2420.00 | 708.00 | 724.90 | 760.00 | 0.00 | 1 | 3 | 65.9% | 0.984 | 0.0001 | -0.862 | 0.248 | 0.906 |
| 2450.00 | 724.00 | 695.00 | 729.70 | 0.00 | 1 | 2 | 62.9% | 0.984 | 0.0001 | -0.845 | 0.251 | 0.918 |
| 2460.00 | 668.00 | 685.00 | 717.70 | 0.00 | 1 | 1 | 58.4% | 0.988 | 0.0001 | -0.687 | 0.193 | 0.927 |
| 2480.00 | 615.70 | 665.10 | 700.00 | 0.00 | 0 | 3 | 60.9% | 0.982 | 0.0001 | -0.874 | 0.271 | 0.927 |
| 2500.00 | 596.30 | 645.20 | 680.00 | 0.00 | 0 | 1 | 59.3% | 0.982 | 0.0001 | -0.880 | 0.280 | 0.934 |
| 2550.00 | 548.20 | 595.50 | 632.00 | 0.00 | 0 | 1 | 57.9% | 0.975 | 0.0002 | -1.038 | 0.361 | 0.945 |
| 2600.00 | 500.70 | 545.80 | 578.40 | 0.00 | 2 | 2 | 73.5% | 0.925 | 0.0003 | -2.585 | 0.880 | 0.898 |
| 2690.00 | 326.00 | 456.60 | 489.30 | 0.00 | 0 | 1 | 64.4% | 0.912 | 0.0004 | -2.564 | 0.992 | 0.916 |
| 2700.00 | 472.00 | 446.70 | 483.20 | 0.00 | 1 | 4 | 66.7% | 0.900 | 0.0004 | -2.868 | 1.087 | 0.905 |
| 2720.00 | 484.00 | 427.00 | 462.20 | 0.00 | 1 | 5 | 63.6% | 0.899 | 0.0004 | -2.759 | 1.091 | 0.912 |
| 2750.00 | 376.00 | 397.60 | 434.10 | 0.00 | 0 | 1 | 61.7% | 0.889 | 0.0005 | -2.857 | 1.170 | 0.911 |
| 2770.00 | 415.00 | 378.00 | 414.40 | 0.00 | 1 | 1 | 59.6% | 0.885 | 0.0005 | -2.844 | 1.204 | 0.913 |
| 2800.00 | 294.59 | 348.70 | 385.20 | 0.00 | 0 | 2 | 56.8% | 0.876 | 0.0006 | -2.844 | 1.265 | 0.914 |
| 2810.00 | 239.20 | 340.00 | 371.80 | 0.00 | 2 | 0 | 53.1% | 0.884 | 0.0006 | -2.580 | 1.210 | 0.928 |
| 2860.00 | 227.59 | 292.00 | 327.40 | 0.00 | 2 | 1 | 51.2% | 0.855 | 0.0007 | -2.858 | 1.410 | 0.910 |
| 2900.00 | 295.00 | 253.40 | 288.90 | 0.00 | 2 | 5 | 47.4% | 0.838 | 0.0008 | -2.843 | 1.516 | 0.904 |
| 2920.00 | 207.30 | 236.00 | 271.20 | 0.00 | 1 | 1 | 46.3% | 0.824 | 0.0009 | -2.916 | 1.598 | 0.895 |
| 2940.00 | 167.10 | 216.80 | 251.00 | 0.00 | 2 | 7 | 43.7% | 0.817 | 0.0010 | -2.835 | 1.642 | 0.893 |
| 2950.00 | 250.00 | 208.00 | 244.10 | 0.00 | 1 | 8 | 44.1% | 0.804 | 0.0010 | -2.969 | 1.712 | 0.880 |
| 2960.00 | 197.10 | 200.00 | 234.90 | 0.00 | 1 | 6 | 43.3% | 0.797 | 0.0011 | -2.971 | 1.748 | 0.875 |
| 2970.00 | 216.40 | 192.00 | 224.50 | 0.00 | 1 | 4 | 41.8% | 0.793 | 0.0011 | -2.907 | 1.769 | 0.874 |
| 2980.00 | 135.00 | 184.00 | 214.30 | 0.00 | 2 | 3 | 40.4% | 0.788 | 0.0012 | -2.853 | 1.793 | 0.872 |
| 2990.00 | 199.23 | 176.00 | 208.80 | 107.98 | 1 | 17 | 41.3% | 0.771 | 0.0012 | -3.031 | 1.876 | 0.854 |
| 3000.00 | 216.23 | 168.00 | 203.20 | -23.77 | 1 | 13 | 42.1% | 0.754 | 0.0012 | -3.187 | 1.948 | 0.836 |
| 3010.00 | 129.79 | 160.00 | 190.00 | 0.00 | 2 | 6 | 39.2% | 0.755 | 0.0013 | -2.982 | 1.945 | 0.842 |
| 3020.00 | 172.00 | 152.00 | 181.50 | 57.40 | 2 | 75 | 38.5% | 0.744 | 0.0013 | -2.993 | 1.989 | 0.832 |
| 3030.00 | 184.00 | 144.00 | 173.80 | -20.40 | 2 | 3 | 38.2% | 0.732 | 0.0014 | -3.034 | 2.039 | 0.820 |
| 3040.00 | 140.00 | 136.00 | 166.20 | 0.00 | 6 | 4 | 37.9% | 0.719 | 0.0014 | -3.071 | 2.088 | 0.807 |
| 3050.00 | 101.00 | 128.00 | 159.40 | 0.00 | 3 | 16 | 37.8% | 0.704 | 0.0015 | -3.133 | 2.140 | 0.791 |
| 3060.00 | 175.00 | 120.00 | 150.00 | 0.00 | 1 | 4 | 36.6% | 0.693 | 0.0016 | -3.079 | 2.173 | 0.782 |
| 3070.00 | 195.40 | 116.00 | 145.50 | 0.00 | 1 | 10 | 37.4% | 0.674 | 0.0016 | -3.213 | 2.230 | 0.761 |
| 3080.00 | 145.00 | 108.00 | 139.60 | 0.00 | 2 | 4 | 37.6% | 0.657 | 0.0016 | -3.278 | 2.274 | 0.743 |
| 3090.00 | 138.65 | 101.20 | 131.20 | 0.00 | 1 | 8 | 36.6% | 0.644 | 0.0016 | -3.239 | 2.307 | 0.730 |
| 3100.00 | 118.49 | 96.00 | 125.00 | -41.81 | 12 | 24 | 36.5% | 0.627 | 0.0017 | -3.271 | 2.342 | 0.712 |
| 3110.00 | 137.00 | 88.00 | 118.00 | 0.00 | 2 | 3 | 36.0% | 0.611 | 0.0017 | -3.264 | 2.372 | 0.695 |
| 3120.00 | 151.00 | 82.90 | 112.90 | 0.00 | 2 | 7 | 36.2% | 0.593 | 0.0017 | -3.313 | 2.401 | 0.675 |
| 3130.00 | 105.50 | 77.50 | 106.20 | -26.50 | 19 | 19 | 35.7% | 0.576 | 0.0018 | -3.293 | 2.423 | 0.657 |
| 3140.00 | 86.23 | 73.00 | 103.00 | 0.00 | 1 | 3 | 36.5% | 0.557 | 0.0017 | -3.383 | 2.443 | 0.636 |
| 3150.00 | 73.00 | 68.00 | 96.80 | -28.28 | 5 | 16 | 36.1% | 0.540 | 0.0018 | -3.356 | 2.456 | 0.617 |
| 3160.00 | 110.22 | 63.20 | 91.00 | 0.00 | 1 | 4 | 35.8% | 0.522 | 0.0018 | -3.331 | 2.465 | 0.598 |
| 3170.00 | 105.76 | 57.60 | 84.70 | 0.00 | 2 | 8 | 35.2% | 0.504 | 0.0018 | -3.276 | 2.468 | 0.578 |
| 3180.00 | 112.00 | 52.90 | 80.30 | 0.00 | 19 | 21 | 35.2% | 0.485 | 0.0018 | -3.275 | 2.467 | 0.558 |
| 3200.00 | 50.50 | 44.10 | 73.40 | -51.50 | 20 | 61 | 35.9% | 0.451 | 0.0018 | -3.301 | 2.450 | 0.519 |
| 3250.00 | 47.00 | 32.00 | 60.00 | -24.91 | 18 | 21 | 38.1% | 0.375 | 0.0016 | -3.327 | 2.345 | 0.431 |
| 3300.00 | 32.50 | 12.00 | 34.20 | -16.50 | 26 | 102 | 33.3% | 0.271 | 0.0016 | -2.538 | 2.050 | 0.316 |
| 3310.00 | 48.67 | 14.50 | 43.30 | 0.00 | 1 | 14 | 38.7% | 0.290 | 0.0014 | -3.032 | 2.117 | 0.335 |
| 3320.00 | 17.90 | 14.10 | 41.40 | 0.00 | 1 | 16 | 39.1% | 0.278 | 0.0014 | -2.994 | 2.076 | 0.322 |
| 3330.00 | 36.00 | 14.30 | 39.20 | 0.00 | 15 | 17 | 39.2% | 0.266 | 0.0014 | -2.935 | 2.029 | 0.308 |
| 3340.00 | 27.00 | 13.90 | 38.10 | 0.00 | 1 | 1 | 39.8% | 0.257 | 0.0013 | -2.925 | 1.994 | 0.297 |
| 3350.00 | 36.03 | 13.50 | 36.60 | 0.00 | 9 | 62 | 40.2% | 0.247 | 0.0013 | -2.890 | 1.953 | 0.286 |
| 3370.00 | 13.20 | 13.40 | 33.30 | 0.00 | 1 | 3 | 40.7% | 0.227 | 0.0012 | -2.787 | 1.863 | 0.262 |
| 3380.00 | 23.50 | 13.80 | 32.90 | 0.00 | 8 | 9 | 41.5% | 0.221 | 0.0012 | -2.800 | 1.836 | 0.255 |
| 3390.00 | 11.00 | 14.50 | 32.70 | 0.00 | 2 | 2 | 42.4% | 0.216 | 0.0011 | -2.823 | 1.812 | 0.250 |
| 3400.00 | 21.90 | 12.40 | 32.90 | 0.00 | 4 | 50 | 43.6% | 0.212 | 0.0011 | -2.868 | 1.795 | 0.245 |
| 3420.00 | 16.18 | 15.40 | 30.20 | 0.00 | 1 | 2 | 44.1% | 0.196 | 0.0010 | -2.765 | 1.711 | 0.227 |
| 3430.00 | 15.13 | 13.70 | 29.60 | 0.00 | 2 | 2 | 44.7% | 0.191 | 0.0010 | -2.755 | 1.682 | 0.220 |
| 3440.00 | 27.40 | 12.30 | 28.80 | 0.00 | 1 | 1 | 45.2% | 0.185 | 0.0010 | -2.730 | 1.649 | 0.213 |
| 3450.00 | 15.11 | 10.80 | 27.60 | 0.00 | 1 | 26 | 45.5% | 0.177 | 0.0009 | -2.676 | 1.609 | 0.205 |
| 3480.00 | 8.81 | 2.00 | 14.90 | 0.00 | 1 | 2 | 39.7% | 0.118 | 0.0008 | -1.778 | 1.225 | 0.138 |
| 3500.00 | 7.40 | 0.05 | 13.20 | 0.00 | 12 | 53 | 39.9% | 0.106 | 0.0007 | -1.652 | 1.132 | 0.124 |
| 3510.00 | 13.14 | 0.05 | 17.90 | 0.00 | 0 | 10 | 44.4% | 0.126 | 0.0008 | -2.071 | 1.277 | 0.146 |
| 3540.00 | 19.30 | 0.05 | 9.40 | 0.00 | 0 | 1 | 39.5% | 0.079 | 0.0006 | -1.319 | 0.914 | 0.093 |
| 3550.00 | 16.40 | 0.05 | 9.20 | 0.00 | 1 | 2 | 40.1% | 0.077 | 0.0006 | -1.305 | 0.893 | 0.090 |
| 3560.00 | 16.60 | 0.05 | 19.40 | 0.00 | 1 | 5 | 49.6% | 0.122 | 0.0007 | -2.266 | 1.254 | 0.141 |
| 3570.00 | 14.01 | 0.05 | 8.10 | 0.00 | 0 | 3 | 40.3% | 0.068 | 0.0005 | -1.198 | 0.815 | 0.080 |
| 3600.00 | 2.64 | 2.25 | 4.70 | -1.71 | 2 | 13 | 37.8% | 0.044 | 0.0004 | -0.798 | 0.579 | 0.052 |
| 3650.00 | 11.50 | 0.05 | 20.00 | 0.00 | 2 | 1 | 57.1% | 0.111 | 0.0005 | -2.432 | 1.173 | 0.128 |
| 3700.00 | 2.20 | 0.05 | 19.20 | 0.00 | 5 | 7 | 50.9% | 0.064 | 0.0004 | -1.440 | 0.780 | 0.075 |
| 3750.00 | 1.36 | 0.60 | 2.00 | -0.66 | 13 | 24 | 40.8% | 0.019 | 0.0002 | -0.419 | 0.282 | 0.022 |
| 3800.00 | 9.53 | 0.05 | 18.00 | 0.00 | 1 | 9 | 56.6% | 0.055 | 0.0003 | -1.416 | 0.691 | 0.064 |
| 3900.00 | 18.00 | 0.05 | 19.20 | 0.00 | 1 | 10 | 63.5% | 0.053 | 0.0003 | -1.530 | 0.667 | 0.061 |
| 4000.00 | 0.46 | 0.30 | 0.50 | -0.04 | 3 | 22 | 45.0% | 0.005 | 0.0000 | -0.133 | 0.081 | 0.005 |
| 4100.00 | 0.05 | 0.00 | 0.15 | 0.00 | 3 | 12 | 43.7% | 0.001 | 0.0000 | -0.046 | 0.029 | 0.002 |
| 4150.00 | 0.10 | 0.00 | 17.20 | -4.15 | 1 | 5 | 76.1% | 0.040 | 0.0002 | -1.476 | 0.538 | 0.046 |
| 4200.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 133 | 45.7% | 0.001 | 0.0000 | -0.032 | 0.019 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1520.00 | 0.03 | 0.00 | 0.10 | 0.00 | 2 | 31 | 107.8% | -0.000 | 0.0000 | -0.016 | 0.004 | -0.000 |
| 1540.00 | 0.10 | 0.00 | 0.10 | 0.00 | 2 | 5 | 105.9% | -0.000 | 0.0000 | -0.015 | 0.004 | -0.000 |
| 1560.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 2 | 104.1% | -0.000 | 0.0000 | -0.016 | 0.004 | -0.000 |
| 1660.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 1 | 95.3% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 1680.00 | 0.10 | 0.00 | 0.10 | 0.00 | 4 | 4 | 93.8% | -0.000 | 0.0000 | -0.016 | 0.005 | -0.000 |
| 1700.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 5 | 87.5% | -0.000 | 0.0000 | -0.008 | 0.003 | -0.000 |
| 1720.00 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 10 | 85.9% | -0.000 | 0.0000 | -0.008 | 0.003 | -0.000 |
| 1740.00 | 0.01 | 0.00 | 0.10 | 0.00 | 1 | 7 | 88.7% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 1760.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 3 | 87.1% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 1780.00 | 0.15 | 0.00 | 0.10 | 0.00 | 0 | 16 | 85.5% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 1800.00 | 0.08 | 0.00 | 0.10 | 0.00 | 2 | 4 | 84.0% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 1820.00 | 0.02 | 0.00 | 0.10 | 0.00 | 0 | 10 | 82.4% | -0.000 | 0.0000 | -0.015 | 0.005 | -0.000 |
| 2000.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0 | 1 | 68.9% | -0.000 | 0.0000 | -0.015 | 0.006 | -0.000 |
| 2050.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0 | 1 | 65.4% | -0.000 | 0.0000 | -0.015 | 0.006 | -0.000 |
| 2150.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0 | 3 | 58.6% | -0.000 | 0.0000 | -0.015 | 0.007 | -0.000 |
| 2200.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0 | 5 | 55.4% | -0.000 | 0.0000 | -0.015 | 0.007 | -0.000 |
| 2250.00 | 0.05 | 0.00 | 0.10 | 0.00 | 19 | 25 | 52.1% | -0.000 | 0.0000 | -0.015 | 0.008 | -0.000 |
| 2300.00 | 0.05 | 0.00 | 0.10 | -0.05 | 2 | 64 | 51.9% | -0.001 | 0.0000 | -0.028 | 0.015 | -0.001 |
| 2400.00 | 0.05 | 0.05 | 1.05 | 0.00 | 15 | 33 | 53.6% | -0.004 | 0.0000 | -0.127 | 0.067 | -0.005 |
| 2420.00 | 0.10 | 0.05 | 1.00 | 0.05 | 13 | 39 | 51.9% | -0.004 | 0.0000 | -0.122 | 0.066 | -0.004 |
| 2460.00 | 0.35 | 0.15 | 0.50 | 0.25 | 43 | 61 | 48.8% | -0.004 | 0.0000 | -0.115 | 0.067 | -0.005 |
| 2480.00 | 0.05 | 0.05 | 1.05 | -0.05 | 22 | 16 | 51.7% | -0.007 | 0.0001 | -0.221 | 0.121 | -0.009 |
| 2500.00 | 0.60 | 0.20 | 0.60 | 0.45 | 93 | 73 | 46.9% | -0.004 | 0.0000 | -0.134 | 0.081 | -0.006 |
| 2600.00 | 0.60 | 0.30 | 1.00 | 0.40 | 59 | 15 | 42.4% | -0.008 | 0.0001 | -0.204 | 0.137 | -0.010 |
| 2650.00 | 2.50 | 0.05 | 18.80 | 0.00 | 1 | 23 | 57.1% | -0.050 | 0.0003 | -1.290 | 0.642 | -0.064 |
| 2660.00 | 35.45 | 0.05 | 18.90 | 0.00 | 0 | 6 | 56.2% | -0.051 | 0.0003 | -1.289 | 0.652 | -0.065 |
| 2670.00 | 5.10 | 0.05 | 19.00 | 0.00 | 1 | 11 | 55.3% | -0.052 | 0.0003 | -1.287 | 0.662 | -0.066 |
| 2680.00 | 19.21 | 0.05 | 19.10 | 0.00 | 5 | 12 | 54.4% | -0.053 | 0.0003 | -1.286 | 0.672 | -0.068 |
| 2690.00 | 21.00 | 0.05 | 19.20 | 0.00 | 1 | 21 | 53.5% | -0.054 | 0.0003 | -1.284 | 0.683 | -0.069 |
| 2700.00 | 1.86 | 0.10 | 3.00 | 0.01 | 5 | 634 | 41.6% | -0.023 | 0.0002 | -0.499 | 0.342 | -0.029 |
| 2720.00 | 8.40 | 0.05 | 19.60 | 0.00 | 1 | 1 | 50.8% | -0.058 | 0.0004 | -1.282 | 0.719 | -0.074 |
| 2750.00 | 2.40 | 0.05 | 20.00 | 0.00 | 1 | 34 | 57.8% | -0.097 | 0.0005 | -2.160 | 1.065 | -0.125 |
| 2760.00 | 22.97 | 0.05 | 3.90 | 0.00 | 10 | 15 | 38.5% | -0.032 | 0.0003 | -0.599 | 0.444 | -0.040 |
| 2770.00 | 33.30 | 0.05 | 19.40 | 0.00 | 0 | 1 | 55.1% | -0.099 | 0.0005 | -2.081 | 1.077 | -0.126 |
| 2780.00 | 17.10 | 0.05 | 4.10 | 0.00 | 2 | 3 | 37.2% | -0.035 | 0.0003 | -0.616 | 0.474 | -0.043 |
| 2790.00 | 3.00 | 0.05 | 4.30 | 0.00 | 2 | 14 | 36.6% | -0.037 | 0.0004 | -0.636 | 0.496 | -0.046 |
| 2800.00 | 2.00 | 0.05 | 20.00 | -0.50 | 1 | 100 | 52.3% | -0.106 | 0.0006 | -2.079 | 1.135 | -0.135 |
| 2810.00 | 10.45 | 0.05 | 19.40 | 0.00 | 1 | 6 | 50.7% | -0.106 | 0.0006 | -2.015 | 1.136 | -0.135 |
| 2820.00 | 16.40 | 0.05 | 19.40 | 0.00 | 2 | 1 | 49.6% | -0.108 | 0.0006 | -1.998 | 1.152 | -0.138 |
| 2830.00 | 17.00 | 0.05 | 19.40 | 0.00 | 1 | 1 | 48.5% | -0.111 | 0.0006 | -1.980 | 1.168 | -0.140 |
| 2840.00 | 60.67 | 0.05 | 19.70 | 0.00 | 1 | 1 | 47.6% | -0.114 | 0.0007 | -1.984 | 1.192 | -0.144 |
| 2850.00 | 11.33 | 0.05 | 13.00 | 0.00 | 1 | 14 | 41.1% | -0.090 | 0.0006 | -1.440 | 1.005 | -0.113 |
| 2860.00 | 23.73 | 0.05 | 19.40 | 0.00 | 1 | 7 | 45.2% | -0.118 | 0.0007 | -1.923 | 1.220 | -0.149 |
| 2870.00 | 13.65 | 0.05 | 19.40 | 0.00 | 1 | 4 | 44.1% | -0.120 | 0.0007 | -1.903 | 1.238 | -0.152 |
| 2880.00 | 31.80 | 0.05 | 19.40 | 0.00 | 1 | 1 | 43.0% | -0.123 | 0.0008 | -1.882 | 1.258 | -0.155 |
| 2890.00 | 26.77 | 0.05 | 19.40 | 0.00 | 1 | 3 | 41.9% | -0.126 | 0.0008 | -1.861 | 1.278 | -0.159 |
| 2900.00 | 8.26 | 0.05 | 19.70 | 2.16 | 1 | 26 | 41.0% | -0.130 | 0.0008 | -1.860 | 1.306 | -0.164 |
| 2910.00 | 74.27 | 0.05 | 13.00 | 0.00 | 0 | 2 | 34.9% | -0.104 | 0.0008 | -1.350 | 1.115 | -0.130 |
| 2920.00 | 14.71 | 0.05 | 19.40 | 0.00 | 1 | 3 | 38.5% | -0.135 | 0.0009 | -1.793 | 1.342 | -0.170 |
| 2930.00 | 59.00 | 0.05 | 20.00 | 0.00 | 1 | 3 | 37.8% | -0.141 | 0.0010 | -1.809 | 1.381 | -0.177 |
| 2940.00 | 48.27 | 0.05 | 18.70 | 0.00 | 1 | 3 | 35.8% | -0.139 | 0.0010 | -1.697 | 1.370 | -0.175 |
| 2950.00 | 9.10 | 7.00 | 12.30 | 0.00 | 3 | 39 | 30.2% | -0.112 | 0.0010 | -1.225 | 1.177 | -0.139 |
| 2960.00 | 17.43 | 0.50 | 19.40 | 0.00 | 10 | 13 | 34.0% | -0.150 | 0.0011 | -1.690 | 1.441 | -0.188 |
| 2970.00 | 20.70 | 0.70 | 13.90 | 0.00 | 10 | 3 | 29.2% | -0.128 | 0.0012 | -1.300 | 1.293 | -0.159 |
| 2980.00 | 22.29 | 1.90 | 14.90 | 0.00 | 10 | 2 | 28.8% | -0.137 | 0.0012 | -1.344 | 1.358 | -0.171 |
| 2990.00 | 51.00 | 9.40 | 28.00 | 0.00 | 2 | 10 | 35.4% | -0.197 | 0.0013 | -2.090 | 1.715 | -0.248 |
| 3000.00 | 23.24 | 9.60 | 26.90 | 8.48 | 4 | 27 | 33.5% | -0.199 | 0.0013 | -1.990 | 1.726 | -0.250 |
| 3010.00 | 53.25 | 13.80 | 38.00 | 0.00 | 1 | 2 | 37.9% | -0.238 | 0.0013 | -2.500 | 1.916 | -0.302 |
| 3020.00 | 30.00 | 14.10 | 40.20 | 0.00 | 70 | 72 | 37.6% | -0.251 | 0.0014 | -2.546 | 1.970 | -0.318 |
| 3030.00 | 27.40 | 14.20 | 39.90 | 0.00 | 1 | 3 | 36.0% | -0.258 | 0.0014 | -2.472 | 1.998 | -0.326 |
| 3040.00 | 20.21 | 15.20 | 44.70 | 0.00 | 1 | 1 | 36.9% | -0.277 | 0.0015 | -2.618 | 2.071 | -0.351 |
| 3050.00 | 24.65 | 16.00 | 45.90 | -11.31 | 5 | 48 | 35.9% | -0.288 | 0.0015 | -2.598 | 2.112 | -0.365 |
| 3060.00 | 23.80 | 20.30 | 50.30 | 0.00 | 1 | 27 | 36.4% | -0.306 | 0.0016 | -2.703 | 2.171 | -0.389 |
| 3070.00 | 89.65 | 24.00 | 54.00 | 0.00 | 7 | 5 | 36.5% | -0.323 | 0.0016 | -2.766 | 2.220 | -0.410 |
| 3080.00 | 89.31 | 26.60 | 56.60 | 0.00 | 1 | 3 | 36.0% | -0.338 | 0.0016 | -2.775 | 2.261 | -0.429 |
| 3090.00 | 29.50 | 30.20 | 60.20 | 0.00 | 2 | 4 | 35.9% | -0.354 | 0.0017 | -2.812 | 2.302 | -0.450 |
| 3100.00 | 48.00 | 34.60 | 64.60 | 3.00 | 9 | 19 | 36.0% | -0.372 | 0.0017 | -2.866 | 2.340 | -0.473 |
| 3120.00 | 114.00 | 42.70 | 72.10 | 0.00 | 2 | 7 | 35.6% | -0.406 | 0.0018 | -2.892 | 2.400 | -0.518 |
| 3130.00 | 42.00 | 47.60 | 76.80 | 2.00 | 1 | 3 | 35.7% | -0.424 | 0.0018 | -2.921 | 2.423 | -0.541 |
| 3140.00 | 42.50 | 51.20 | 81.20 | 0.00 | 2 | 4 | 35.5% | -0.442 | 0.0018 | -2.927 | 2.442 | -0.564 |
| 3150.00 | 55.39 | 55.90 | 85.90 | 6.89 | 1 | 14 | 35.5% | -0.460 | 0.0018 | -2.930 | 2.456 | -0.588 |
| 3160.00 | 95.02 | 60.00 | 90.00 | 0.00 | 1 | 2 | 35.1% | -0.478 | 0.0018 | -2.901 | 2.465 | -0.612 |
| 3180.00 | 75.00 | 72.00 | 101.20 | 0.00 | 1 | 2 | 35.3% | -0.514 | 0.0018 | -2.907 | 2.467 | -0.660 |
| 3200.00 | 86.00 | 83.80 | 112.70 | 17.27 | 6 | 14 | 35.4% | -0.550 | 0.0018 | -2.875 | 2.449 | -0.708 |
| 3250.00 | 93.53 | 113.30 | 148.00 | 0.00 | 7 | 9 | 37.0% | -0.630 | 0.0016 | -2.837 | 2.336 | -0.818 |
| 3300.00 | 155.00 | 149.20 | 183.30 | 38.00 | 1 | 13 | 37.2% | -0.705 | 0.0015 | -2.554 | 2.135 | -0.922 |
| 3310.00 | 151.69 | 156.00 | 192.30 | 0.00 | 2 | 5 | 38.0% | -0.715 | 0.0014 | -2.562 | 2.101 | -0.937 |
| 3320.00 | 158.82 | 165.20 | 200.50 | 0.00 | 2 | 1 | 38.3% | -0.726 | 0.0014 | -2.525 | 2.060 | -0.954 |
| 3330.00 | 170.00 | 176.00 | 207.60 | 25.00 | 1 | 6 | 38.1% | -0.741 | 0.0014 | -2.426 | 2.003 | -0.975 |
| 3340.00 | 332.90 | 184.00 | 216.30 | 0.00 | 1 | 1 | 38.6% | -0.751 | 0.0013 | -2.401 | 1.963 | -0.990 |
| 3350.00 | 291.43 | 192.00 | 224.90 | 0.00 | 1 | 3 | 39.0% | -0.761 | 0.0013 | -2.366 | 1.921 | -1.005 |
| 3360.00 | 348.70 | 200.30 | 234.60 | 0.00 | 0 | 1 | 39.9% | -0.767 | 0.0012 | -2.388 | 1.894 | -1.016 |
| 3390.00 | 373.50 | 228.00 | 260.20 | 0.00 | 0 | 1 | 40.7% | -0.795 | 0.0011 | -2.233 | 1.759 | -1.060 |
| 3400.00 | 225.00 | 236.00 | 269.30 | 0.00 | 4 | 7 | 41.2% | -0.802 | 0.0011 | -2.206 | 1.722 | -1.072 |
| 3410.00 | 308.00 | 244.00 | 279.40 | 0.00 | 3 | 3 | 42.3% | -0.805 | 0.0011 | -2.240 | 1.704 | -1.080 |
| 3450.00 | 369.87 | 280.40 | 315.60 | 0.00 | 4 | 34 | 43.9% | -0.832 | 0.0009 | -2.086 | 1.553 | -1.127 |
| 3490.00 | 378.88 | 320.00 | 353.50 | 0.00 | 0 | 3 | 46.1% | -0.851 | 0.0008 | -2.012 | 1.439 | -1.164 |
| 3500.00 | 408.00 | 328.20 | 363.10 | 0.00 | 2 | 0 | 46.7% | -0.854 | 0.0008 | -1.999 | 1.414 | -1.172 |
| 3510.00 | 416.00 | 338.10 | 372.70 | 0.00 | 0 | 0 | 47.3% | -0.858 | 0.0008 | -1.985 | 1.389 | -1.180 |
| 3520.00 | 472.00 | 348.00 | 382.40 | 0.00 | 0 | 0 | 47.9% | -0.861 | 0.0007 | -1.977 | 1.368 | -1.188 |
| 3530.00 | 452.00 | 356.00 | 392.00 | 0.00 | 1 | 0 | 48.5% | -0.865 | 0.0007 | -1.961 | 1.344 | -1.196 |
| 3540.00 | 444.00 | 368.00 | 401.80 | 0.00 | 1 | 0 | 49.2% | -0.868 | 0.0007 | -1.959 | 1.325 | -1.203 |
| 3550.00 | 452.00 | 376.60 | 411.50 | 0.00 | 0 | 0 | 49.8% | -0.871 | 0.0007 | -1.949 | 1.304 | -1.210 |
| 3570.00 | 464.00 | 396.20 | 431.10 | 0.00 | 1 | 0 | 51.2% | -0.876 | 0.0006 | -1.943 | 1.269 | -1.224 |
| 3580.00 | 240.90 | 406.20 | 440.90 | 0.00 | 1 | 0 | 51.8% | -0.878 | 0.0006 | -1.939 | 1.252 | -1.230 |
| 3600.00 | 593.90 | 425.90 | 460.60 | 0.00 | 1 | 0 | 53.2% | -0.882 | 0.0006 | -1.938 | 1.221 | -1.243 |
| 3650.00 | 564.00 | 476.70 | 510.00 | 0.00 | 1 | 0 | 56.6% | -0.891 | 0.0005 | -1.940 | 1.154 | -1.273 |
| 3700.00 | 594.00 | 525.10 | 559.70 | 0.00 | 0 | 0 | 60.0% | -0.898 | 0.0005 | -1.961 | 1.101 | -1.300 |
| 3800.00 | 741.60 | 626.80 | 659.50 | 0.00 | 0 | 0 | 67.0% | -0.908 | 0.0004 | -2.025 | 1.020 | -1.350 |
| 3850.00 | 764.00 | 673.70 | 709.50 | 0.00 | 3 | 0 | 70.4% | -0.912 | 0.0004 | -2.061 | 0.988 | -1.374 |
| 3900.00 | 896.00 | 724.00 | 759.50 | 0.00 | 1 | 0 | 73.7% | -0.916 | 0.0003 | -2.094 | 0.959 | -1.397 |
| 3950.00 | 864.00 | 777.50 | 809.50 | 0.00 | 1 | 0 | 53.6% | -0.980 | 0.0001 | -0.108 | 0.296 | -1.490 |
| 4000.00 | 996.00 | 826.80 | 859.50 | 0.00 | 1 | 0 | 55.0% | -0.983 | 0.0001 | -0.046 | 0.260 | -1.512 |
| 4100.00 | 928.00 | 924.60 | 959.50 | 0.00 | 0 | 0 | 55.2% | -0.990 | 0.0001 | 0.166 | 0.159 | -1.559 |
| 4150.00 | 1040.00 | 975.90 | 1009.50 | 0.00 | 1 | 0 | 60.4% | -0.987 | 0.0001 | 0.044 | 0.204 | -1.574 |
| 4200.00 | 1249.00 | 1024.00 | 1059.50 | 0.00 | 1 | 0 | 57.7% | -0.993 | 0.0001 | 0.237 | 0.124 | -1.600 |
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.