AZO
AutoZone, Inc.Close $3419.36EOD onlyMax Pain
$3500.00
Next expiry Jun 18, 2026
Expected Move
±$270.85
7.9% from close
Price Gap
+80.64
Distance to max pain
IV Rank
11
Low premium
P/C OI
0.69
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
AZO 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 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1840.00 | 2070.00 | 2418.00 | 2434.00 | 0.00 | 0 | 1 | 575.8% | 0.884 | 0.0000 | -18.756 | 1.882 | 0.487 |
| 1860.00 | 1554.00 | 1892.00 | 1923.20 | 0.00 | 2 | 2 | 328.0% | 0.870 | 0.0001 | -11.681 | 2.043 | 0.853 |
| 1880.00 | 1419.80 | 1872.00 | 1903.60 | 0.00 | 1 | 3 | 324.0% | 0.868 | 0.0001 | -11.660 | 2.064 | 0.863 |
| 1900.00 | 1684.00 | 2360.00 | 2376.00 | 0.00 | 0 | 2 | 556.2% | 0.877 | 0.0000 | -18.873 | 1.960 | 0.515 |
| 1920.00 | 1496.00 | 1836.00 | 1863.70 | 0.00 | 2 | 1 | 316.9% | 0.864 | 0.0001 | -11.649 | 2.108 | 0.882 |
| 1940.00 | 1480.00 | 1816.00 | 1844.70 | 0.00 | 1 | 1 | 313.2% | 0.862 | 0.0001 | -11.631 | 2.129 | 0.892 |
| 1960.00 | 1440.00 | 1796.00 | 1825.20 | 0.00 | 1 | 2 | 309.5% | 0.859 | 0.0001 | -11.608 | 2.150 | 0.902 |
| 1980.00 | 1712.00 | 1712.00 | 1740.00 | 0.00 | 1 | 4 | 276.2% | 0.863 | 0.0001 | -10.196 | 2.110 | 0.979 |
| 2000.00 | 1335.10 | 1572.60 | 1605.80 | 0.00 | 1 | 2 | 216.9% | 0.883 | 0.0001 | -7.265 | 1.898 | 1.137 |
| 2020.00 | 1458.00 | 1672.00 | 1701.70 | 0.00 | 1 | 0 | 269.6% | 0.859 | 0.0001 | -10.155 | 2.153 | 0.999 |
| 2040.00 | 1654.00 | 1652.00 | 1683.40 | 0.00 | 1 | 0 | 266.5% | 0.857 | 0.0001 | -10.142 | 2.175 | 1.008 |
| 2060.00 | 1432.00 | 1632.00 | 1663.10 | 0.00 | 1 | 4 | 263.0% | 0.855 | 0.0001 | -10.107 | 2.195 | 1.019 |
| 2080.00 | 1668.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.244 | 0.000 | 1.647 |
| 2100.00 | 1207.40 | 1660.00 | 1688.00 | 0.00 | 1 | 2 | 284.8% | 0.844 | 0.0001 | -11.447 | 2.302 | 0.970 |
| 2120.00 | 1576.00 | 1573.10 | 1603.60 | 0.00 | 1 | 3 | 253.3% | 0.849 | 0.0001 | -10.023 | 2.259 | 1.048 |
| 2140.00 | 1572.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.251 | 0.000 | 1.694 |
| 2160.00 | 1602.00 | 2110.00 | 2124.00 | 0.00 | 0 | 1 | 481.4% | 0.846 | 0.0001 | -19.073 | 2.287 | 0.629 |
| 2180.00 | 1282.40 | 1580.00 | 1610.20 | 0.00 | 1 | 3 | 271.1% | 0.835 | 0.0001 | -11.317 | 2.389 | 1.008 |
| 2200.00 | 1548.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.258 | 0.000 | 1.742 |
| 2220.00 | 1441.30 | 1522.00 | 1536.00 | 0.00 | 0 | 3 | 253.7% | 0.833 | 0.0001 | -10.703 | 2.411 | 1.053 |
| 2260.00 | 1504.00 | 1320.00 | 1348.20 | 0.00 | 1 | 1 | 182.8% | 0.857 | 0.0001 | -7.043 | 2.174 | 1.270 |
| 2280.00 | 1385.10 | 1458.00 | 1474.00 | 0.00 | 1 | 2 | 242.8% | 0.826 | 0.0001 | -10.513 | 2.473 | 1.084 |
| 2300.00 | 1623.92 | 1430.00 | 1440.00 | 0.00 | 5 | 5 | 235.3% | 0.825 | 0.0001 | -10.241 | 2.484 | 1.105 |
| 2320.00 | 1605.07 | 1412.00 | 1422.00 | 0.00 | 10 | 10 | 232.9% | 0.822 | 0.0001 | -10.238 | 2.508 | 1.112 |
| 2340.00 | 1586.93 | 1394.00 | 1404.00 | 0.00 | 5 | 5 | 230.6% | 0.820 | 0.0001 | -10.233 | 2.533 | 1.119 |
| 2380.00 | 1466.00 | 1900.00 | 1914.00 | 0.00 | 0 | 1 | 428.7% | 0.818 | 0.0001 | -18.946 | 2.549 | 0.719 |
| 2400.00 | 952.20 | 1364.00 | 1396.00 | 0.00 | 1 | 2 | 236.6% | 0.808 | 0.0001 | -10.914 | 2.635 | 1.103 |
| 2420.00 | 1396.00 | 1862.00 | 1874.00 | 0.00 | 0 | 1 | 419.5% | 0.812 | 0.0001 | -18.885 | 2.596 | 0.735 |
| 2440.00 | 1314.00 | 1398.00 | 1416.00 | 0.00 | 1 | 1 | 254.6% | 0.798 | 0.0001 | -12.078 | 2.716 | 1.055 |
| 2480.00 | 1199.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.291 | 0.000 | 1.964 |
| 2500.00 | 860.45 | 1268.00 | 1300.00 | 0.00 | 1 | 2 | 222.5% | 0.793 | 0.0001 | -10.722 | 2.751 | 1.140 |
| 2600.00 | 1086.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.305 | 0.000 | 2.059 |
| 2800.00 | 964.05 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.329 | 0.000 | 2.217 |
| 2900.00 | 678.76 | 531.10 | 560.00 | 0.00 | 4 | 9 | 56.3% | 0.873 | 0.0004 | -2.236 | 2.010 | 1.921 |
| 3000.00 | 728.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.352 | 0.000 | 2.375 |
| 3100.00 | 881.98 | 854.00 | 874.00 | 0.00 | 1 | 1 | 188.2% | 0.676 | 0.0002 | -11.412 | 3.465 | 1.155 |
| 3150.00 | 260.60 | 308.40 | 338.00 | 0.00 | 1 | 1 | 45.4% | 0.768 | 0.0007 | -2.575 | 2.943 | 1.813 |
| 3200.00 | 226.69 | 270.40 | 298.30 | 0.00 | 2 | 13 | 43.9% | 0.734 | 0.0008 | -2.655 | 3.163 | 1.753 |
| 3250.00 | 220.00 | 234.50 | 263.10 | 0.00 | 2 | 1 | 43.2% | 0.694 | 0.0008 | -2.770 | 3.383 | 1.671 |
| 3300.00 | 172.64 | 199.80 | 227.90 | 0.00 | 1 | 8 | 42.0% | 0.651 | 0.0009 | -2.816 | 3.566 | 1.584 |
| 3350.00 | 186.64 | 168.90 | 196.10 | 42.16 | 4 | 37 | 41.1% | 0.604 | 0.0010 | -2.851 | 3.713 | 1.483 |
| 3400.00 | 154.18 | 137.90 | 165.00 | 27.68 | 6 | 89 | 39.8% | 0.555 | 0.0010 | -2.817 | 3.809 | 1.373 |
| 3450.00 | 131.85 | 112.90 | 144.00 | 22.55 | 6 | 29 | 40.5% | 0.503 | 0.0010 | -2.867 | 3.845 | 1.251 |
| 3500.00 | 84.65 | 96.10 | 120.00 | -2.75 | 6 | 59 | 39.7% | 0.452 | 0.0010 | -2.780 | 3.817 | 1.130 |
| 3550.00 | 67.80 | 73.50 | 103.50 | 0.00 | 11 | 79 | 40.3% | 0.404 | 0.0010 | -2.743 | 3.733 | 1.014 |
| 3600.00 | 73.85 | 54.80 | 80.00 | 17.45 | 9 | 58 | 38.3% | 0.348 | 0.0010 | -2.484 | 3.562 | 0.881 |
| 3650.00 | 48.90 | 44.20 | 72.00 | 3.20 | 37 | 37 | 40.1% | 0.312 | 0.0009 | -2.471 | 3.408 | 0.789 |
| 3700.00 | 49.10 | 31.70 | 51.60 | 13.20 | 14 | 57 | 37.5% | 0.254 | 0.0009 | -2.096 | 3.091 | 0.649 |
| 3750.00 | 27.50 | 18.80 | 40.50 | 0.00 | 9 | 21 | 37.1% | 0.212 | 0.0008 | -1.869 | 2.797 | 0.545 |
| 3800.00 | 24.66 | 12.20 | 36.20 | 2.66 | 15 | 93 | 38.6% | 0.188 | 0.0007 | -1.801 | 2.600 | 0.482 |
| 3850.00 | 25.20 | 13.90 | 36.50 | 3.87 | 1 | 6 | 41.6% | 0.178 | 0.0006 | -1.871 | 2.512 | 0.455 |
| 3900.00 | 16.64 | 12.80 | 25.00 | 1.64 | 2 | 77 | 39.5% | 0.137 | 0.0006 | -1.487 | 2.109 | 0.351 |
| 3940.00 | 15.03 | 7.10 | 20.90 | 0.00 | 1 | 12 | 39.5% | 0.118 | 0.0005 | -1.338 | 1.900 | 0.303 |
| 3950.00 | 13.95 | 0.30 | 16.00 | 0.00 | 4 | 8 | 37.2% | 0.099 | 0.0005 | -1.114 | 1.675 | 0.255 |
| 3960.00 | 76.00 | 40.10 | 70.00 | 0.00 | 1 | 6 | 55.0% | 0.199 | 0.0005 | -2.624 | 2.687 | 0.496 |
| 3970.00 | 39.65 | 0.60 | 20.00 | 0.00 | 5 | 8 | 40.5% | 0.111 | 0.0005 | -1.315 | 1.823 | 0.285 |
| 3980.00 | 12.00 | 10.40 | 29.90 | -34.90 | 1 | 0 | 45.9% | 0.140 | 0.0005 | -1.747 | 2.141 | 0.356 |
| 3990.00 | 92.50 | 166.00 | 176.50 | 0.00 | 0 | 5 | 93.0% | 0.328 | 0.0004 | -5.701 | 3.484 | 0.758 |
| 4000.00 | 12.00 | 3.00 | 14.90 | 1.99 | 5 | 217 | 38.9% | 0.089 | 0.0004 | -1.079 | 1.558 | 0.231 |
| 4010.00 | 8.23 | 0.05 | 20.00 | 0.00 | 3 | 4 | 42.4% | 0.107 | 0.0004 | -1.336 | 1.772 | 0.274 |
| 4020.00 | 214.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 12.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 4030.00 | 37.30 | 0.00 | 15.60 | 0.00 | 1 | 2 | 40.7% | 0.089 | 0.0004 | -1.127 | 1.557 | 0.230 |
| 4050.00 | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 4070.00 | 40.64 | 0.05 | 8.40 | 0.00 | 1 | 3 | 37.1% | 0.057 | 0.0003 | -0.725 | 1.100 | 0.148 |
| 4080.00 | 94.30 | 109.40 | 128.00 | 0.00 | 1 | 4 | 83.3% | 0.268 | 0.0004 | -4.652 | 3.173 | 0.634 |
| 4090.00 | 21.00 | 0.05 | 7.40 | 0.00 | 1 | 2 | 36.9% | 0.051 | 0.0003 | -0.663 | 1.010 | 0.133 |
| 4100.00 | 7.42 | 4.80 | 16.30 | 0.00 | 1 | 17 | 44.3% | 0.086 | 0.0004 | -1.190 | 1.516 | 0.221 |
| 4110.00 | 138.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 12.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 4120.00 | 97.80 | 120.00 | 138.00 | 0.00 | 0 | 3 | 88.9% | 0.273 | 0.0004 | -5.004 | 3.202 | 0.640 |
| 4130.00 | 18.70 | 0.05 | 6.80 | 0.00 | 6 | 11 | 37.9% | 0.046 | 0.0003 | -0.628 | 0.934 | 0.120 |
| 4140.00 | 70.60 | 116.00 | 132.00 | 0.00 | 9 | 13 | 88.6% | 0.265 | 0.0004 | -4.913 | 3.158 | 0.623 |
| 4150.00 | 3.86 | 5.00 | 10.00 | 0.00 | 3 | 6 | 41.7% | 0.060 | 0.0003 | -0.843 | 1.141 | 0.154 |
| 4160.00 | 111.86 | 80.30 | 110.30 | 0.00 | 1 | 2 | 80.5% | 0.231 | 0.0004 | -4.150 | 2.933 | 0.553 |
| 4170.00 | 107.87 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 4180.00 | 169.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 4190.00 | 31.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 4200.00 | 5.50 | 0.00 | 5.00 | -1.50 | 1 | 26 | 38.4% | 0.035 | 0.0002 | -0.504 | 0.741 | 0.091 |
| 4220.00 | 32.40 | 0.05 | 4.50 | 0.00 | 1 | 2 | 38.4% | 0.032 | 0.0002 | -0.466 | 0.685 | 0.082 |
| 4250.00 | 4.80 | 0.05 | 4.20 | 0.00 | 4 | 3 | 39.0% | 0.029 | 0.0002 | -0.444 | 0.643 | 0.076 |
| 4300.00 | 9.99 | 0.05 | 5.30 | -5.01 | 1 | 56 | 42.3% | 0.033 | 0.0002 | -0.537 | 0.718 | 0.087 |
| 4350.00 | 3.47 | 0.05 | 9.40 | 0.00 | 0 | 2 | 48.8% | 0.049 | 0.0002 | -0.841 | 0.977 | 0.126 |
| 4400.00 | 3.90 | 0.05 | 19.20 | 0.00 | 36 | 45 | 50.9% | 0.048 | 0.0002 | -0.865 | 0.965 | 0.123 |
| 4450.00 | 1.50 | 0.75 | 18.70 | 0.00 | 6 | 31 | 52.8% | 0.047 | 0.0002 | -0.880 | 0.947 | 0.120 |
| 4500.00 | 1.50 | 0.80 | 1.50 | 0.20 | 1 | 68 | 40.9% | 0.011 | 0.0001 | -0.201 | 0.278 | 0.029 |
| 4550.00 | 1.00 | 0.75 | 1.20 | -0.51 | 1 | 7 | 41.2% | 0.009 | 0.0001 | -0.167 | 0.231 | 0.023 |
| 4600.00 | 1.67 | 0.05 | 17.90 | 0.00 | 5 | 131 | 57.1% | 0.041 | 0.0002 | -0.847 | 0.845 | 0.104 |
| 4700.00 | 0.86 | 0.05 | 17.60 | 0.06 | 5 | 65 | 60.2% | 0.038 | 0.0001 | -0.848 | 0.803 | 0.098 |
| 4800.00 | 10.00 | 0.05 | 3.00 | 0.00 | 1 | 13 | 53.7% | 0.016 | 0.0001 | -0.363 | 0.386 | 0.041 |
| 4900.00 | 0.30 | 0.00 | 17.30 | -28.60 | 4 | 0 | 66.2% | 0.035 | 0.0001 | -0.856 | 0.738 | 0.088 |
| 5000.00 | 10.90 | 0.00 | 0.00 | 0.00 | 14 | 0 | 25.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 5100.00 | 0.17 | 0.05 | 17.20 | -0.73 | 2 | 11 | 72.0% | 0.032 | 0.0001 | -0.872 | 0.693 | 0.081 |
| 5200.00 | 0.10 | 0.05 | 17.10 | 0.05 | 20 | 20 | 74.7% | 0.031 | 0.0001 | -0.876 | 0.671 | 0.077 |
| 5300.00 | 0.05 | 0.05 | 17.10 | 0.00 | 15 | 12 | 77.5% | 0.030 | 0.0001 | -0.884 | 0.654 | 0.075 |
| 5400.00 | 0.05 | 0.00 | 0.05 | 0.00 | 28 | 94 | 46.9% | 0.000 | 0.0000 | -0.011 | 0.013 | 0.001 |
| 5500.00 | 0.01 | 0.00 | 0.10 | -0.24 | 1 | 167 | 51.1% | 0.001 | 0.0000 | -0.020 | 0.023 | 0.002 |
| 5600.00 | 0.40 | 0.00 | 0.10 | 0.00 | 2 | 33 | 50.3% | 0.000 | 0.0000 | -0.011 | 0.013 | 0.001 |
| 5700.00 | 0.25 | 0.00 | 0.10 | 0.00 | 2 | 85 | 52.0% | 0.000 | 0.0000 | -0.011 | 0.012 | 0.001 |
| 5800.00 | 0.91 | 0.00 | 0.10 | 0.00 | 1 | 451 | 53.5% | 0.000 | 0.0000 | -0.011 | 0.012 | 0.001 |
| 5900.00 | 0.79 | 0.00 | 0.10 | 0.00 | 8 | 189 | 55.1% | 0.000 | 0.0000 | -0.011 | 0.011 | 0.001 |
| 6000.00 | 0.22 | 0.00 | 0.10 | 0.00 | 17 | 77 | 56.6% | 0.000 | 0.0000 | -0.011 | 0.011 | 0.001 |
| 6100.00 | 0.05 | 0.00 | 0.10 | 0.00 | 30 | 84 | 58.2% | 0.000 | 0.0000 | -0.011 | 0.011 | 0.001 |
| 6200.00 | 0.12 | 0.00 | 0.10 | 0.00 | 6 | 253 | 59.7% | 0.000 | 0.0000 | -0.011 | 0.011 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1840.00 | 0.08 | 0.05 | 0.10 | -0.12 | 3 | 44 | 66.6% | -0.000 | 0.0000 | -0.013 | 0.011 | -0.001 |
| 1860.00 | 0.48 | 0.00 | 0.15 | 0.00 | 2 | 25 | 65.5% | -0.000 | 0.0000 | -0.013 | 0.012 | -0.001 |
| 1880.00 | 0.10 | 0.00 | 0.20 | -0.01 | 1 | 21 | 65.9% | -0.000 | 0.0000 | -0.017 | 0.015 | -0.001 |
| 1900.00 | 0.05 | 0.00 | 0.20 | -0.54 | 2 | 28 | 64.8% | -0.000 | 0.0000 | -0.017 | 0.015 | -0.001 |
| 1920.00 | 1.00 | 0.05 | 17.40 | 0.00 | 1 | 3 | 106.4% | -0.018 | 0.0000 | -0.792 | 0.436 | -0.056 |
| 1940.00 | 1.10 | 0.05 | 17.40 | 0.00 | 1 | 2 | 104.7% | -0.019 | 0.0000 | -0.789 | 0.442 | -0.057 |
| 1960.00 | 1.25 | 0.05 | 17.40 | 0.00 | 1 | 1 | 103.0% | -0.019 | 0.0000 | -0.787 | 0.448 | -0.058 |
| 1980.00 | 2.53 | 0.05 | 17.50 | 1.03 | 1 | 1 | 101.5% | -0.019 | 0.0000 | -0.788 | 0.456 | -0.059 |
| 2000.00 | 2.60 | 0.05 | 3.00 | -0.39 | 1 | 11 | 77.6% | -0.005 | 0.0000 | -0.184 | 0.139 | -0.015 |
| 2020.00 | 2.40 | 0.05 | 17.60 | 0.00 | 1 | 1 | 98.3% | -0.020 | 0.0001 | -0.787 | 0.470 | -0.061 |
| 2060.00 | 1.00 | 0.05 | 17.70 | 0.00 | 1 | 3 | 95.2% | -0.021 | 0.0001 | -0.785 | 0.484 | -0.063 |
| 2080.00 | 4.80 | 0.00 | 15.00 | 0.00 | 1 | 2 | 90.9% | -0.019 | 0.0001 | -0.683 | 0.441 | -0.056 |
| 2100.00 | 0.30 | 0.05 | 17.80 | 0.00 | 1 | 1 | 92.1% | -0.022 | 0.0001 | -0.783 | 0.499 | -0.065 |
| 2120.00 | 0.30 | 0.05 | 17.80 | 0.00 | 1 | 2 | 90.6% | -0.022 | 0.0001 | -0.780 | 0.506 | -0.066 |
| 2180.00 | 1.80 | 0.05 | 18.10 | 0.00 | 1 | 1 | 86.2% | -0.023 | 0.0001 | -0.782 | 0.533 | -0.070 |
| 2200.00 | 2.20 | 0.05 | 18.20 | 0.00 | 1 | 2 | 84.8% | -0.024 | 0.0001 | -0.782 | 0.542 | -0.071 |
| 2300.00 | 6.84 | 0.00 | 0.00 | 0.00 | 7 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2340.00 | 4.60 | 0.05 | 19.40 | 0.00 | 1 | 2 | 75.4% | -0.028 | 0.0001 | -0.798 | 0.624 | -0.083 |
| 2360.00 | 4.90 | 0.05 | 19.60 | 0.00 | 1 | 1 | 74.1% | -0.029 | 0.0001 | -0.801 | 0.637 | -0.086 |
| 2380.00 | 2.21 | 0.05 | 19.20 | 0.00 | 32 | 16 | 72.4% | -0.029 | 0.0001 | -0.784 | 0.639 | -0.086 |
| 2400.00 | 2.21 | 0.05 | 19.60 | 0.00 | 8 | 10 | 71.2% | -0.030 | 0.0001 | -0.793 | 0.657 | -0.088 |
| 2420.00 | 6.90 | 0.05 | 9.70 | 0.00 | 0 | 1 | 61.7% | -0.018 | 0.0001 | -0.449 | 0.430 | -0.053 |
| 2440.00 | 7.40 | 0.10 | 11.00 | 0.00 | 0 | 1 | 61.8% | -0.020 | 0.0001 | -0.497 | 0.475 | -0.059 |
| 2460.00 | 14.27 | 2.00 | 17.60 | 0.00 | 7 | 11 | 67.0% | -0.032 | 0.0001 | -0.779 | 0.687 | -0.093 |
| 2480.00 | 13.91 | 0.05 | 20.00 | 0.00 | 0 | 1 | 65.9% | -0.033 | 0.0001 | -0.789 | 0.707 | -0.096 |
| 2500.00 | 4.50 | 0.05 | 11.00 | 0.00 | 12 | 14 | 57.9% | -0.022 | 0.0001 | -0.487 | 0.498 | -0.062 |
| 2600.00 | 4.65 | 0.05 | 11.30 | 0.00 | 2 | 4 | 51.9% | -0.024 | 0.0001 | -0.483 | 0.552 | -0.070 |
| 2700.00 | 7.20 | 1.00 | 10.90 | 0.00 | 1 | 22 | 52.0% | -0.044 | 0.0002 | -0.783 | 0.894 | -0.127 |
| 2800.00 | 11.55 | 2.00 | 13.50 | 0.55 | 1 | 39 | 47.7% | -0.057 | 0.0002 | -0.884 | 1.105 | -0.165 |
| 2850.00 | 11.57 | 1.55 | 18.60 | -2.63 | 1 | 1 | 48.0% | -0.075 | 0.0003 | -1.099 | 1.366 | -0.217 |
| 2900.00 | 11.40 | 7.60 | 22.80 | -3.78 | 4 | 35 | 47.1% | -0.091 | 0.0004 | -1.243 | 1.580 | -0.264 |
| 2950.00 | 14.45 | 9.40 | 26.80 | -11.87 | 2 | 5 | 45.6% | -0.107 | 0.0004 | -1.355 | 1.783 | -0.311 |
| 3000.00 | 21.70 | 10.10 | 30.30 | -5.19 | 3 | 91 | 43.5% | -0.124 | 0.0005 | -1.427 | 1.972 | -0.358 |
| 3050.00 | 32.81 | 13.90 | 41.10 | -1.03 | 5 | 30 | 44.3% | -0.157 | 0.0006 | -1.703 | 2.319 | -0.457 |
| 3100.00 | 37.70 | 25.00 | 35.10 | -7.10 | 2 | 57 | 37.8% | -0.157 | 0.0007 | -1.445 | 2.319 | -0.453 |
| 3150.00 | 55.00 | 24.80 | 54.50 | -4.20 | 2 | 27 | 40.7% | -0.211 | 0.0007 | -1.868 | 2.789 | -0.614 |
| 3200.00 | 56.10 | 40.80 | 60.40 | -7.90 | 1 | 105 | 38.2% | -0.241 | 0.0008 | -1.874 | 3.006 | -0.700 |
| 3250.00 | 71.80 | 49.30 | 78.80 | -15.40 | 1 | 43 | 38.9% | -0.292 | 0.0009 | -2.094 | 3.307 | -0.850 |
| 3300.00 | 87.45 | 66.50 | 89.00 | -15.55 | 9 | 44 | 36.6% | -0.334 | 0.0010 | -2.071 | 3.507 | -0.973 |
| 3350.00 | 104.00 | 88.20 | 113.10 | -27.93 | 9 | 21 | 37.5% | -0.390 | 0.0011 | -2.223 | 3.698 | -1.144 |
| 3400.00 | 124.73 | 107.00 | 131.80 | -48.07 | 6 | 114 | 36.2% | -0.444 | 0.0011 | -2.186 | 3.808 | -1.305 |
| 3450.00 | 163.75 | 139.10 | 162.80 | -45.15 | 3 | 23 | 37.4% | -0.500 | 0.0011 | -2.262 | 3.845 | -1.480 |
| 3500.00 | 203.32 | 157.80 | 190.80 | -14.48 | 5 | 105 | 37.2% | -0.555 | 0.0011 | -2.196 | 3.809 | -1.651 |
| 3550.00 | 210.45 | 189.40 | 220.00 | 55.40 | 18 | 19 | 36.5% | -0.610 | 0.0011 | -2.058 | 3.698 | -1.824 |
| 3600.00 | 259.75 | 224.10 | 250.00 | -26.57 | 6 | 92 | 35.3% | -0.667 | 0.0011 | -1.836 | 3.501 | -2.003 |
| 3650.00 | 299.65 | 258.00 | 286.70 | 127.07 | 3 | 14 | 35.3% | -0.716 | 0.0010 | -1.669 | 3.266 | -2.164 |
| 3700.00 | 339.95 | 300.10 | 328.70 | -18.37 | 3 | 41 | 36.4% | -0.753 | 0.0009 | -1.567 | 3.042 | -2.298 |
| 3750.00 | 372.50 | 341.40 | 370.90 | 0.00 | 0 | 8 | 37.0% | -0.788 | 0.0008 | -1.422 | 2.793 | -2.426 |
| 3800.00 | 425.06 | 382.80 | 410.90 | 100.16 | 3 | 37 | 36.3% | -0.828 | 0.0007 | -1.153 | 2.453 | -2.567 |
| 3900.00 | 305.40 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.458 | 0.000 | -3.088 |
| 3940.00 | 284.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.463 | 0.000 | -3.120 |
| 3950.00 | 292.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.464 | 0.000 | -3.128 |
| 3960.00 | 314.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.465 | 0.000 | -3.136 |
| 3980.00 | 635.50 | 363.40 | 396.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.467 | 0.000 | -3.151 |
| 4000.00 | 320.60 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.470 | 0.000 | -3.167 |
| 4010.00 | 326.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.471 | 0.000 | -3.175 |
| 4060.00 | 374.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.477 | 0.000 | -3.215 |
| 4070.00 | 364.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.478 | 0.000 | -3.223 |
| 4080.00 | 529.80 | 458.00 | 474.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.479 | 0.000 | -3.231 |
| 4100.00 | 670.40 | 472.00 | 488.70 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.481 | 0.000 | -3.246 |
| 4140.00 | 427.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.486 | 0.000 | -3.278 |
| 4170.00 | 592.00 | 734.60 | 766.80 | 0.00 | 0 | 0 | 47.2% | -0.919 | 0.0003 | -0.720 | 1.447 | -3.094 |
| 4180.00 | 531.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.491 | 0.000 | -3.310 |
| 4190.00 | 532.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.492 | 0.000 | -3.318 |
| 4200.00 | 316.00 | 286.00 | 299.90 | 0.00 | 3 | 7 | 0.0% | -1.000 | 0.0000 | 0.493 | 0.000 | -3.326 |
| 4220.00 | 459.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.495 | 0.000 | -3.341 |
| 4300.00 | 736.00 | 864.30 | 896.30 | 0.00 | 3 | 0 | 52.3% | -0.928 | 0.0003 | -0.717 | 1.326 | -3.221 |
| 4400.00 | 676.00 | 964.30 | 996.30 | 0.00 | 1 | 0 | 56.2% | -0.932 | 0.0002 | -0.733 | 1.264 | -3.312 |
| 4500.00 | 1129.17 | 1064.30 | 1096.30 | 205.17 | 5 | 0 | 59.9% | -0.936 | 0.0002 | -0.746 | 1.210 | -3.401 |
| 4550.00 | 956.00 | 1114.30 | 1146.30 | 0.00 | 0 | 0 | 61.8% | -0.937 | 0.0002 | -0.752 | 1.186 | -3.445 |
| 4600.00 | 922.90 | 984.00 | 1002.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.540 | 0.000 | -3.642 |
| 4700.00 | 934.00 | 1006.40 | 1037.40 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.552 | 0.000 | -3.722 |
| 4900.00 | 1304.00 | 1464.30 | 1496.30 | 0.00 | 1 | 0 | 73.7% | -0.946 | 0.0002 | -0.782 | 1.051 | -3.746 |
| 5100.00 | 1548.20 | 1388.00 | 1407.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.599 | 0.000 | -4.038 |
| 5200.00 | 1648.10 | 1488.00 | 1507.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.611 | 0.000 | -4.117 |
| 5300.00 | 1472.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.622 | 0.000 | -4.197 |
| 5400.00 | 1848.10 | 1688.00 | 1707.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.634 | 0.000 | -4.276 |
| 5500.00 | 1948.00 | 1788.00 | 1807.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.646 | 0.000 | -4.355 |
| 5600.00 | 2048.30 | 1882.00 | 1901.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.657 | 0.000 | -4.434 |
| 5700.00 | 2148.00 | 1982.00 | 2001.40 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.669 | 0.000 | -4.513 |
| 5800.00 | 2248.10 | 2088.00 | 2106.80 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.681 | 0.000 | -4.593 |
| 5900.00 | 2347.80 | 2188.00 | 2207.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.693 | 0.000 | -4.672 |
| 6000.00 | 2447.90 | 2286.50 | 2307.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.704 | 0.000 | -4.751 |
| 6200.00 | 2648.10 | 2488.00 | 2507.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.728 | 0.000 | -4.909 |
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.