CAR
Avis Budget Group, Inc.Close $137.62EOD onlyMax Pain
$160.00
Next expiry Aug 21, 2026
Expected Move
±$2.57
1.9% from close
Price Gap
+22.38
Distance to max pain
IV Rank
20
Low premium
P/C OI
1.41
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects CAR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
CAR 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 544.66 | 120.00 | 140.20 | 0.00 | 3 | 0 | 3203.7% | 0.964 | 0.0002 | -5.251 | 0.010 | 0.001 |
| 55.00 | 220.30 | 85.40 | 110.90 | 0.00 | 0 | 0 | 1298.7% | 0.914 | 0.0010 | -4.231 | 0.020 | 0.003 |
| 60.00 | 365.10 | 109.30 | 130.20 | 0.00 | 0 | 0 | 2431.8% | 0.930 | 0.0004 | -6.759 | 0.017 | 0.001 |
| 65.00 | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.008 | 0.000 | 0.005 |
| 70.00 | 172.77 | 106.00 | 120.30 | 0.00 | 2 | 1 | 2171.8% | 0.908 | 0.0006 | -7.462 | 0.021 | 0.002 |
| 80.00 | 86.30 | 93.60 | 110.50 | 0.00 | 1 | 8 | 1799.8% | 0.875 | 0.0009 | -7.723 | 0.026 | 0.002 |
| 85.00 | 64.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.007 |
| 90.00 | 68.00 | 46.80 | 53.70 | 0.00 | 2 | 3 | 357.2% | 0.930 | 0.0030 | -1.009 | 0.017 | 0.006 |
| 95.00 | 257.40 | 49.40 | 65.90 | 0.00 | 2 | 4 | 678.5% | 0.819 | 0.0031 | -3.725 | 0.033 | 0.005 |
| 100.00 | 38.50 | 36.90 | 42.60 | 0.00 | 4 | 7 | 270.0% | 0.923 | 0.0043 | -0.818 | 0.018 | 0.007 |
| 105.00 | 56.90 | 25.60 | 38.70 | 0.00 | 3 | 10 | 356.4% | 0.841 | 0.0054 | -1.803 | 0.030 | 0.006 |
| 110.00 | 40.30 | 26.50 | 33.60 | 0.00 | 2 | 31 | 218.6% | 0.891 | 0.0069 | -0.860 | 0.023 | 0.008 |
| 115.00 | 45.80 | 21.90 | 29.00 | 0.00 | 2 | 12 | 199.5% | 0.861 | 0.0089 | -0.930 | 0.028 | 0.008 |
| 120.00 | 44.00 | 17.00 | 24.00 | 0.00 | 1 | 17 | 169.7% | 0.834 | 0.0118 | -0.891 | 0.031 | 0.008 |
| 125.00 | 17.57 | 7.70 | 19.10 | 0.00 | 1 | 13 | 83.3% | 0.906 | 0.0161 | -0.304 | 0.021 | 0.009 |
| 130.00 | 9.83 | 2.90 | 13.00 | -5.87 | 1 | 49 | 155.2% | 0.684 | 0.0184 | -1.159 | 0.044 | 0.007 |
| 135.00 | 10.00 | 2.55 | 6.40 | 0.00 | 1 | 10 | 52.4% | 0.668 | 0.0555 | -0.406 | 0.045 | 0.007 |
| 136.00 | 7.98 | 3.00 | 5.60 | 0.00 | 0 | 7 | 60.0% | 0.599 | 0.0516 | -0.492 | 0.048 | 0.006 |
| 137.00 | 6.50 | 2.50 | 4.50 | 0.00 | 0 | 28 | 55.5% | 0.549 | 0.0572 | -0.465 | 0.049 | 0.006 |
| 139.00 | 2.95 | 1.45 | 3.90 | 0.35 | 2 | 3 | 57.5% | 0.437 | 0.0549 | -0.478 | 0.049 | 0.005 |
| 140.00 | 2.10 | 1.25 | 2.90 | -2.99 | 26 | 101 | 53.9% | 0.375 | 0.0564 | -0.430 | 0.047 | 0.004 |
| 141.00 | 3.60 | 0.80 | 2.95 | 0.00 | 2 | 7 | 56.6% | 0.330 | 0.0513 | -0.431 | 0.045 | 0.004 |
| 142.00 | 1.75 | 0.55 | 2.80 | -3.02 | 3 | 17 | 58.7% | 0.289 | 0.0467 | -0.422 | 0.043 | 0.003 |
| 143.00 | 1.20 | 0.70 | 1.55 | -1.80 | 1 | 30 | 52.9% | 0.221 | 0.0450 | -0.330 | 0.037 | 0.002 |
| 144.00 | 1.10 | 0.45 | 1.30 | -2.58 | 21 | 168 | 52.1% | 0.177 | 0.0399 | -0.284 | 0.032 | 0.002 |
| 145.00 | 0.80 | 0.15 | 1.65 | -1.86 | 46 | 519 | 57.4% | 0.166 | 0.0348 | -0.300 | 0.031 | 0.002 |
| 146.00 | 1.25 | 0.00 | 1.20 | -1.15 | 1 | 153 | 53.7% | 0.118 | 0.0296 | -0.223 | 0.025 | 0.001 |
| 147.00 | 0.65 | 0.35 | 1.20 | -1.55 | 6 | 113 | 62.8% | 0.131 | 0.0271 | -0.279 | 0.026 | 0.001 |
| 148.00 | 0.58 | 0.00 | 1.05 | -1.12 | 4 | 122 | 59.2% | 0.093 | 0.0226 | -0.207 | 0.021 | 0.001 |
| 149.00 | 0.72 | 0.00 | 0.90 | -0.87 | 2 | 7 | 60.4% | 0.078 | 0.0194 | -0.184 | 0.018 | 0.001 |
| 150.00 | 0.34 | 0.05 | 0.65 | -0.85 | 109 | 1,127 | 59.9% | 0.060 | 0.0160 | -0.150 | 0.015 | 0.001 |
| 152.50 | 1.25 | 0.15 | 0.45 | 0.00 | 8 | 21 | 65.8% | 0.046 | 0.0118 | -0.133 | 0.012 | 0.001 |
| 155.00 | 0.31 | 0.00 | 0.60 | -0.44 | 1 | 128 | 73.7% | 0.041 | 0.0095 | -0.135 | 0.011 | 0.000 |
| 157.50 | 0.45 | 0.00 | 0.60 | 0.00 | 141 | 168 | 81.3% | 0.037 | 0.0079 | -0.136 | 0.010 | 0.000 |
| 160.00 | 0.09 | 0.00 | 0.45 | -0.26 | 2 | 383 | 83.6% | 0.026 | 0.0058 | -0.105 | 0.007 | 0.000 |
| 162.50 | 0.25 | 0.00 | 1.35 | 0.00 | 200 | 192 | 114.5% | 0.061 | 0.0085 | -0.288 | 0.015 | 0.001 |
| 165.00 | 0.25 | 0.00 | 0.70 | 0.00 | 149 | 470 | 105.6% | 0.033 | 0.0055 | -0.160 | 0.009 | 0.000 |
| 167.50 | 0.36 | 0.00 | 0.55 | 0.00 | 4 | 46 | 107.2% | 0.024 | 0.0043 | -0.128 | 0.007 | 0.000 |
| 170.00 | 0.05 | 0.00 | 0.35 | -0.10 | 1 | 380 | 105.1% | 0.015 | 0.0029 | -0.084 | 0.005 | 0.000 |
| 172.50 | 0.50 | 0.00 | 1.20 | 0.00 | 3 | 48 | 139.9% | 0.043 | 0.0053 | -0.268 | 0.011 | 0.000 |
| 175.00 | 0.04 | 0.00 | 0.60 | -0.13 | 1 | 430 | 127.9% | 0.022 | 0.0033 | -0.141 | 0.007 | 0.000 |
| 177.50 | 0.06 | 0.00 | 1.20 | 0.00 | 10 | 69 | 153.2% | 0.039 | 0.0044 | -0.271 | 0.011 | 0.000 |
| 180.00 | 0.08 | 0.00 | 1.20 | 0.00 | 10 | 952 | 159.6% | 0.037 | 0.0041 | -0.272 | 0.010 | 0.000 |
| 182.50 | 0.07 | 0.00 | 1.20 | 0.00 | 20 | 87 | 165.8% | 0.036 | 0.0038 | -0.273 | 0.010 | 0.000 |
| 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | 11 | 312 | 141.4% | 0.013 | 0.0018 | -0.095 | 0.004 | 0.000 |
| 190.00 | 0.45 | 0.00 | 1.15 | 0.00 | 5 | 1,264 | 182.2% | 0.031 | 0.0031 | -0.265 | 0.009 | 0.000 |
| 195.00 | 0.42 | 0.00 | 0.60 | 0.00 | 2 | 833 | 172.3% | 0.016 | 0.0018 | -0.142 | 0.005 | 0.000 |
| 200.00 | 0.73 | 0.00 | 0.50 | 0.00 | 1 | 1,652 | 177.1% | 0.012 | 0.0015 | -0.118 | 0.004 | 0.000 |
| 205.00 | 0.45 | 0.00 | 11.50 | 0.00 | 1 | 104 | 386.5% | 0.168 | 0.0052 | -2.022 | 0.031 | 0.002 |
| 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | 4 | 1,173 | 195.9% | 0.011 | 0.0012 | -0.119 | 0.004 | 0.000 |
| 215.00 | 1.51 | 0.00 | 8.60 | 0.00 | 1 | 167 | 376.2% | 0.128 | 0.0045 | -1.638 | 0.026 | 0.001 |
| 220.00 | 0.05 | 0.00 | 0.10 | -0.25 | 1 | 913 | 174.2% | 0.002 | 0.0003 | -0.022 | 0.001 | 0.000 |
| 230.00 | 0.45 | 0.00 | 8.20 | 0.00 | 40 | 472 | 405.8% | 0.113 | 0.0038 | -1.619 | 0.024 | 0.001 |
| 240.00 | 0.75 | 0.00 | 6.30 | 0.00 | 2 | 102 | 397.9% | 0.087 | 0.0032 | -1.310 | 0.020 | 0.001 |
| 250.00 | 0.10 | 0.00 | 1.00 | 0.00 | 1 | 696 | 288.3% | 0.016 | 0.0011 | -0.236 | 0.005 | 0.000 |
| 260.00 | 0.25 | 0.00 | 6.50 | 0.00 | 1 | 23 | 439.4% | 0.081 | 0.0027 | -1.375 | 0.019 | 0.001 |
| 270.00 | 0.18 | 0.00 | 0.05 | 0.00 | 9 | 879 | 223.4% | 0.001 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 280.00 | 0.55 | 0.00 | 8.70 | 0.00 | 81 | 97 | 509.7% | 0.096 | 0.0027 | -1.805 | 0.021 | 0.001 |
| 290.00 | 0.69 | 0.00 | 5.30 | 0.00 | 1 | 37 | 467.1% | 0.061 | 0.0021 | -1.171 | 0.015 | 0.001 |
| 300.00 | 0.91 | 0.00 | 1.25 | 0.00 | 1 | 303 | 368.8% | 0.015 | 0.0008 | -0.295 | 0.005 | 0.000 |
| 310.00 | 2.20 | 0.00 | 5.10 | 0.00 | 12 | 157 | 492.0% | 0.055 | 0.0018 | -1.142 | 0.014 | 0.001 |
| 320.00 | 0.95 | 0.00 | 14.10 | 0.00 | 2 | 2 | 649.0% | 0.127 | 0.0026 | -2.815 | 0.026 | 0.001 |
| 330.00 | 0.20 | 0.00 | 14.10 | 0.00 | 2 | 17 | 663.5% | 0.125 | 0.0025 | -2.835 | 0.026 | 0.001 |
| 340.00 | 0.45 | 0.00 | 5.10 | 0.00 | 2 | 119 | 531.2% | 0.051 | 0.0016 | -1.155 | 0.013 | 0.000 |
| 350.00 | 0.25 | 0.00 | 9.20 | 0.00 | 2 | 75 | 619.2% | 0.084 | 0.0020 | -1.980 | 0.019 | 0.001 |
| 360.00 | 0.40 | 0.00 | 0.95 | 0.00 | 1 | 109 | 418.6% | 0.010 | 0.0005 | -0.223 | 0.003 | 0.000 |
| 370.00 | 0.19 | 0.00 | 14.10 | 0.00 | 1 | 41 | 716.4% | 0.116 | 0.0022 | -2.903 | 0.024 | 0.001 |
| 380.00 | 0.19 | 0.00 | 5.90 | 0.00 | 1 | 19 | 594.1% | 0.053 | 0.0015 | -1.337 | 0.013 | 0.000 |
| 390.00 | 0.65 | 0.00 | 9.00 | 0.00 | 1 | 111 | 662.9% | 0.076 | 0.0017 | -1.973 | 0.018 | 0.001 |
| 400.00 | 0.10 | 0.00 | 1.30 | 0.00 | 177 | 621 | 475.2% | 0.012 | 0.0005 | -0.307 | 0.004 | 0.000 |
| 410.00 | 1.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 420.00 | 1.24 | 0.00 | 2.30 | 0.00 | 1 | 10 | 536.3% | 0.020 | 0.0007 | -0.543 | 0.006 | 0.000 |
| 430.00 | 0.91 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 440.00 | 0.40 | 0.00 | 3.20 | 0.00 | 1 | 8 | 584.1% | 0.027 | 0.0009 | -0.754 | 0.008 | 0.000 |
| 450.00 | 7.45 | 0.00 | 0.20 | 0.00 | 1 | 52 | 414.1% | 0.002 | 0.0001 | -0.042 | 0.001 | 0.000 |
| 460.00 | 1.20 | 0.00 | 0.00 | 0.00 | 5 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 470.00 | 0.05 | 0.00 | 5.60 | 0.00 | 2 | 7 | 672.5% | 0.044 | 0.0011 | -1.295 | 0.012 | 0.000 |
| 480.00 | 3.32 | 0.00 | 14.10 | 0.00 | 1 | 22 | 830.3% | 0.100 | 0.0017 | -3.026 | 0.022 | 0.001 |
| 490.00 | 0.35 | 0.00 | 0.50 | 0.00 | 1 | 130 | 483.6% | 0.004 | 0.0002 | -0.112 | 0.001 | 0.000 |
| 500.00 | 1.35 | 0.00 | 0.20 | 0.00 | 1 | 29 | 444.5% | 0.001 | 0.0001 | -0.041 | 0.001 | 0.000 |
| 510.00 | 1.97 | 0.00 | 1.65 | 0.00 | 2 | 10 | 577.1% | 0.013 | 0.0004 | -0.389 | 0.004 | 0.000 |
| 520.00 | 0.35 | 0.00 | 1.35 | 0.00 | 2 | 11 | 567.8% | 0.010 | 0.0004 | -0.316 | 0.003 | 0.000 |
| 530.00 | 30.35 | 0.00 | 1.60 | 0.00 | 1 | 1 | 587.7% | 0.012 | 0.0004 | -0.376 | 0.004 | 0.000 |
| 540.00 | 0.09 | 0.00 | 5.70 | 0.00 | 1 | 205 | 728.0% | 0.041 | 0.0010 | -1.328 | 0.011 | 0.000 |
| 550.00 | 0.05 | 0.00 | 5.60 | 0.00 | 1 | 14 | 732.5% | 0.040 | 0.0009 | -1.306 | 0.011 | 0.000 |
| 560.00 | 0.68 | 0.00 | 10.10 | 0.00 | 1 | 3 | 830.2% | 0.068 | 0.0013 | -2.277 | 0.016 | 0.001 |
| 570.00 | 0.05 | 0.00 | 8.80 | 0.00 | 1 | 3 | 813.6% | 0.060 | 0.0012 | -2.008 | 0.015 | 0.001 |
| 580.00 | 0.36 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 590.00 | 2.40 | 0.00 | 1.45 | 0.00 | 4 | 1 | 615.4% | 0.010 | 0.0003 | -0.339 | 0.003 | 0.000 |
| 600.00 | 0.12 | 0.00 | 1.40 | 0.00 | 2 | 163 | 618.0% | 0.009 | 0.0003 | -0.326 | 0.003 | 0.000 |
| 610.00 | 0.05 | 0.00 | 8.60 | 0.00 | 4 | 9 | 835.9% | 0.056 | 0.0011 | -1.974 | 0.014 | 0.000 |
| 620.00 | 0.08 | 0.00 | 8.80 | 0.00 | 1 | 12 | 846.0% | 0.057 | 0.0011 | -2.020 | 0.014 | 0.000 |
| 630.00 | 1.54 | 0.00 | 1.40 | 0.00 | 1 | 2 | 634.0% | 0.009 | 0.0003 | -0.326 | 0.003 | 0.000 |
| 640.00 | 1.47 | 0.00 | 1.35 | 0.00 | 3 | 3 | 635.9% | 0.009 | 0.0003 | -0.313 | 0.003 | 0.000 |
| 650.00 | 0.40 | 0.00 | 1.20 | 0.00 | 1 | 12 | 631.4% | 0.008 | 0.0003 | -0.277 | 0.003 | 0.000 |
| 660.00 | 7.79 | 0.00 | 10.10 | 0.00 | 1 | 15 | 894.0% | 0.063 | 0.0011 | -2.307 | 0.015 | 0.001 |
| 670.00 | 0.35 | 0.00 | 0.35 | 0.00 | 1 | 47 | 557.8% | 0.002 | 0.0001 | -0.074 | 0.001 | 0.000 |
| 680.00 | 2.10 | 0.00 | 1.30 | 0.00 | 4 | 4 | 652.3% | 0.008 | 0.0003 | -0.300 | 0.003 | 0.000 |
| 700.00 | 3.29 | 0.00 | 7.30 | 0.00 | 2 | 151 | 860.8% | 0.045 | 0.0009 | -1.703 | 0.012 | 0.000 |
| 710.00 | 1.47 | 0.00 | 1.30 | 0.00 | 10 | 6 | 666.2% | 0.008 | 0.0003 | -0.300 | 0.003 | 0.000 |
| 720.00 | 4.85 | 0.00 | 1.30 | 0.00 | 5 | 3 | 670.7% | 0.008 | 0.0003 | -0.300 | 0.003 | 0.000 |
| 730.00 | 10.10 | 0.00 | 1.25 | 0.00 | 10 | 11 | 671.7% | 0.007 | 0.0002 | -0.287 | 0.003 | 0.000 |
| 740.00 | 1.16 | 0.00 | 1.25 | 0.00 | 1 | 10 | 676.0% | 0.007 | 0.0002 | -0.287 | 0.003 | 0.000 |
| 750.00 | 0.09 | 0.00 | 9.60 | 0.00 | 7 | 192 | 932.9% | 0.057 | 0.0010 | -2.217 | 0.014 | 0.000 |
| 760.00 | 0.82 | 0.00 | 1.25 | 0.00 | 10 | 1 | 684.4% | 0.007 | 0.0002 | -0.287 | 0.003 | 0.000 |
| 770.00 | 0.45 | 0.00 | 1.25 | 0.00 | 5 | 4 | 688.5% | 0.007 | 0.0002 | -0.287 | 0.002 | 0.000 |
| 780.00 | 1.45 | 0.00 | 1.45 | 0.00 | 1 | 1 | 705.5% | 0.008 | 0.0003 | -0.335 | 0.003 | 0.000 |
| 790.00 | 1.40 | 0.00 | 1.45 | 0.00 | 1 | 6 | 709.4% | 0.008 | 0.0003 | -0.334 | 0.003 | 0.000 |
| 800.00 | 0.09 | 0.00 | 14.10 | 0.00 | 5 | 40 | 1034.2% | 0.080 | 0.0011 | -3.184 | 0.018 | 0.001 |
| 810.00 | 0.17 | 0.00 | 0.00 | 0.00 | 15 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 830.00 | 0.45 | 0.00 | 1.20 | 0.00 | 3 | 2 | 708.2% | 0.007 | 0.0002 | -0.273 | 0.002 | 0.000 |
| 840.00 | 93.38 | 0.00 | 1.20 | 0.00 | 0 | 0 | 712.1% | 0.007 | 0.0002 | -0.274 | 0.002 | 0.000 |
| 850.00 | 2.75 | 0.00 | 1.20 | 0.00 | 7 | 13 | 715.6% | 0.007 | 0.0002 | -0.273 | 0.002 | 0.000 |
| 860.00 | 11.17 | 0.00 | 1.40 | 0.00 | 0 | 0 | 732.8% | 0.008 | 0.0002 | -0.321 | 0.003 | 0.000 |
| 870.00 | 0.63 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 880.00 | 7.87 | 0.00 | 1.20 | 0.00 | 10 | 5 | 726.2% | 0.006 | 0.0002 | -0.272 | 0.002 | 0.000 |
| 890.00 | 7.72 | 0.00 | 1.20 | 0.00 | 10 | 3 | 729.7% | 0.006 | 0.0002 | -0.272 | 0.002 | 0.000 |
| 900.00 | 0.05 | 0.00 | 6.50 | 0.00 | 10 | 77 | 932.2% | 0.036 | 0.0007 | -1.534 | 0.010 | 0.000 |
| 910.00 | 0.43 | 0.00 | 0.60 | 0.00 | 55 | 113 | 681.3% | 0.003 | 0.0001 | -0.129 | 0.001 | 0.000 |
| 1100.00 | 0.05 | 0.00 | 14.10 | 0.00 | 1 | 166 | 1151.5% | 0.071 | 0.0009 | -3.249 | 0.017 | 0.001 |
| 1110.00 | 0.33 | 0.00 | 14.10 | 0.00 | 1 | 8 | 1154.7% | 0.071 | 0.0009 | -3.250 | 0.017 | 0.001 |
| 1120.00 | 0.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1130.00 | 0.58 | 0.00 | 0.60 | 0.00 | 1 | 7 | 743.4% | 0.003 | 0.0001 | -0.127 | 0.001 | 0.000 |
| 1140.00 | 0.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1160.00 | 0.52 | 0.00 | 0.00 | 0.00 | 5 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1170.00 | 0.35 | 0.00 | 14.10 | 0.00 | 2 | 4 | 1173.4% | 0.069 | 0.0009 | -3.259 | 0.017 | 0.001 |
| 1220.00 | 0.51 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1240.00 | 0.57 | 0.00 | 14.10 | 0.00 | 1 | 3 | 1194.0% | 0.068 | 0.0009 | -3.268 | 0.016 | 0.001 |
| 1270.00 | 0.20 | 0.00 | 0.40 | 0.00 | 10 | 19 | 746.1% | 0.002 | 0.0001 | -0.081 | 0.001 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 2,563 | 350.0% | -0.000 | 0.0000 | -0.011 | 0.000 | -0.000 |
| 55.00 | 0.20 | 0.00 | 10.10 | 0.00 | 5 | 46 | 815.3% | -0.054 | 0.0011 | -1.847 | 0.014 | -0.001 |
| 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | 5 | 29 | 289.1% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 65.00 | 0.05 | 0.00 | 3.00 | 0.00 | 1 | 39 | 489.1% | -0.028 | 0.0010 | -0.649 | 0.008 | -0.000 |
| 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | 10 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 75.00 | 0.05 | 0.00 | 1.15 | 0.00 | 2 | 322 | 332.6% | -0.015 | 0.0009 | -0.265 | 0.005 | -0.000 |
| 80.00 | 0.30 | 0.00 | 1.30 | 0.00 | 2 | 139 | 309.0% | -0.019 | 0.0012 | -0.296 | 0.006 | -0.000 |
| 85.00 | 0.06 | 0.00 | 8.90 | 0.00 | 4 | 102 | 467.3% | -0.088 | 0.0028 | -1.557 | 0.020 | -0.001 |
| 90.00 | 0.10 | 0.00 | 1.65 | 0.00 | 1 | 228 | 264.2% | -0.029 | 0.0020 | -0.364 | 0.008 | -0.000 |
| 95.00 | 0.40 | 0.00 | 1.75 | 0.00 | 3 | 47 | 239.4% | -0.035 | 0.0026 | -0.380 | 0.010 | -0.000 |
| 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | 102 | 2,064 | 119.5% | -0.001 | 0.0003 | -0.011 | 0.001 | -0.000 |
| 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | 24 | 156 | 111.7% | -0.003 | 0.0007 | -0.023 | 0.001 | -0.000 |
| 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | 1 | 523 | 121.9% | -0.018 | 0.0030 | -0.114 | 0.006 | -0.000 |
| 115.00 | 0.30 | 0.00 | 1.20 | 0.00 | 16 | 171 | 122.9% | -0.047 | 0.0065 | -0.252 | 0.012 | -0.001 |
| 120.00 | 0.15 | 0.00 | 0.30 | 0.00 | 15 | 923 | 73.6% | -0.018 | 0.0049 | -0.068 | 0.006 | -0.000 |
| 124.00 | 0.25 | 0.00 | 0.60 | -0.37 | 5 | 2 | 68.3% | -0.043 | 0.0107 | -0.128 | 0.011 | -0.000 |
| 125.00 | 0.15 | 0.00 | 0.90 | -0.48 | 5 | 343 | 71.0% | -0.063 | 0.0139 | -0.181 | 0.015 | -0.001 |
| 126.00 | 1.30 | 0.00 | 0.65 | 0.00 | 0 | 37 | 61.2% | -0.052 | 0.0140 | -0.135 | 0.013 | -0.001 |
| 127.00 | 0.99 | 0.00 | 0.60 | 0.00 | 0 | 1 | 55.9% | -0.053 | 0.0155 | -0.124 | 0.013 | -0.001 |
| 128.00 | 0.35 | 0.05 | 0.80 | -0.56 | 2 | 9 | 56.7% | -0.075 | 0.0199 | -0.165 | 0.018 | -0.001 |
| 129.00 | 0.35 | 0.00 | 0.95 | 0.00 | 1 | 1 | 54.1% | -0.088 | 0.0237 | -0.178 | 0.020 | -0.001 |
| 130.00 | 0.40 | 0.10 | 0.80 | -0.10 | 3 | 1,527 | 59.1% | -0.136 | 0.0297 | -0.266 | 0.027 | -0.002 |
| 132.00 | 0.69 | 0.00 | 1.95 | 0.00 | 3 | 5 | 52.9% | -0.184 | 0.0403 | -0.290 | 0.033 | -0.002 |
| 133.00 | 1.12 | 0.05 | 1.75 | 0.36 | 2 | 22 | 63.7% | -0.265 | 0.0413 | -0.430 | 0.041 | -0.003 |
| 135.00 | 1.15 | 1.05 | 2.70 | 0.00 | 6 | 132 | 52.8% | -0.333 | 0.0552 | -0.393 | 0.045 | -0.004 |
| 136.00 | 1.70 | 0.50 | 3.30 | 0.32 | 3 | 19 | 71.0% | -0.412 | 0.0439 | -0.568 | 0.049 | -0.005 |
| 137.00 | 1.60 | 1.00 | 3.50 | 0.00 | 2 | 4 | 66.3% | -0.456 | 0.0479 | -0.539 | 0.049 | -0.005 |
| 138.00 | 2.70 | 1.05 | 4.10 | 0.70 | 16 | 8 | 67.9% | -0.503 | 0.0471 | -0.555 | 0.050 | -0.006 |
| 139.00 | 3.04 | 1.65 | 4.60 | -0.96 | 17 | 4 | 67.0% | -0.551 | 0.0473 | -0.542 | 0.049 | -0.007 |
| 140.00 | 3.40 | 3.00 | 5.60 | 0.65 | 2 | 1,710 | 51.1% | -0.633 | 0.0591 | -0.389 | 0.047 | -0.007 |
| 141.00 | 5.60 | 3.70 | 6.30 | 0.00 | 0 | 10 | 51.8% | -0.686 | 0.0549 | -0.370 | 0.044 | -0.008 |
| 143.00 | 5.50 | 4.60 | 8.50 | 1.53 | 2 | 71 | 53.9% | -0.774 | 0.0447 | -0.324 | 0.037 | -0.009 |
| 144.00 | 4.21 | 3.70 | 9.00 | 0.00 | 4 | 85 | 88.5% | -0.699 | 0.0316 | -0.629 | 0.043 | -0.009 |
| 145.00 | 6.50 | 5.30 | 12.90 | 1.80 | 1 | 500 | 75.9% | -0.764 | 0.0325 | -0.472 | 0.038 | -0.009 |
| 146.00 | 7.50 | 3.60 | 10.10 | 0.00 | 0 | 15 | 80.9% | -0.778 | 0.0295 | -0.487 | 0.037 | -0.010 |
| 147.00 | 10.75 | 5.90 | 15.00 | 0.00 | 2 | 5 | 70.6% | -0.840 | 0.0277 | -0.343 | 0.030 | -0.010 |
| 148.00 | 14.30 | 7.90 | 16.00 | 0.00 | 1 | 43 | 87.1% | -0.810 | 0.0250 | -0.478 | 0.034 | -0.010 |
| 150.00 | 13.15 | 9.30 | 18.50 | 0.00 | 9 | 925 | 94.9% | -0.830 | 0.0214 | -0.484 | 0.032 | -0.010 |
| 152.50 | 6.22 | 7.30 | 20.90 | 0.00 | 2 | 2 | 199.0% | -0.683 | 0.0143 | -1.460 | 0.044 | -0.009 |
| 155.00 | 17.94 | 11.60 | 19.50 | 0.00 | 3 | 68 | 130.7% | -0.827 | 0.0157 | -0.681 | 0.032 | -0.011 |
| 157.50 | 21.08 | 14.00 | 25.00 | 0.00 | 1 | 1 | 206.0% | -0.735 | 0.0127 | -1.389 | 0.041 | -0.010 |
| 160.00 | 20.55 | 16.70 | 28.10 | 0.00 | 4 | 830 | 58.6% | -0.997 | 0.0011 | 0.009 | 0.001 | -0.013 |
| 162.50 | 22.10 | 16.10 | 31.60 | -1.34 | 1 | 1 | 260.1% | -0.721 | 0.0104 | -1.803 | 0.042 | -0.011 |
| 165.00 | 26.32 | 19.30 | 33.50 | 0.00 | 4 | 436 | 259.1% | -0.743 | 0.0100 | -1.720 | 0.040 | -0.011 |
| 167.50 | 30.70 | 23.60 | 35.00 | 0.00 | 2 | 23 | 248.8% | -0.775 | 0.0097 | -1.533 | 0.037 | -0.012 |
| 170.00 | 33.50 | 23.50 | 38.30 | 0.00 | 4 | 148 | 275.4% | -0.764 | 0.0090 | -1.746 | 0.038 | -0.012 |
| 175.00 | 37.50 | 29.20 | 43.60 | 0.00 | 5 | 79 | 300.8% | -0.771 | 0.0081 | -1.875 | 0.038 | -0.012 |
| 180.00 | 42.60 | 36.10 | 43.50 | 0.00 | 784 | 374 | 183.9% | -0.936 | 0.0054 | -0.457 | 0.016 | -0.014 |
| 185.00 | 47.36 | 41.00 | 48.70 | 0.00 | 1 | 26 | 205.4% | -0.932 | 0.0051 | -0.537 | 0.016 | -0.014 |
| 190.00 | 52.70 | 46.00 | 53.70 | 0.00 | 200 | 180 | 218.5% | -0.937 | 0.0046 | -0.543 | 0.015 | -0.015 |
| 195.00 | 57.00 | 49.00 | 63.20 | 0.00 | 162 | 66 | 359.1% | -0.818 | 0.0059 | -1.954 | 0.033 | -0.014 |
| 200.00 | 62.60 | 56.80 | 63.50 | 0.00 | 1,310 | 779 | 234.2% | -0.951 | 0.0035 | -0.473 | 0.013 | -0.016 |
| 210.00 | 58.60 | 66.10 | 73.60 | 0.00 | 20 | 16 | 261.2% | -0.952 | 0.0031 | -0.518 | 0.012 | -0.017 |
| 220.00 | 77.20 | 76.70 | 88.10 | 0.00 | 437 | 227 | 159.4% | -0.999 | 0.0001 | 0.017 | 0.000 | -0.018 |
| 225.00 | 84.81 | 81.00 | 88.60 | 0.00 | 0 | 0 | 292.2% | -0.957 | 0.0025 | -0.524 | 0.011 | -0.018 |
| 230.00 | 89.78 | 86.50 | 93.60 | 0.00 | 15 | 22 | 301.9% | -0.959 | 0.0023 | -0.526 | 0.011 | -0.018 |
| 240.00 | 102.60 | 93.00 | 104.20 | 0.00 | 7 | 0 | 348.7% | -0.945 | 0.0026 | -0.777 | 0.014 | -0.019 |
| 250.00 | 97.00 | 104.30 | 119.20 | 0.00 | 2 | 0 | 520.3% | -0.848 | 0.0036 | -2.515 | 0.029 | -0.019 |
| 260.00 | 123.28 | 113.50 | 123.70 | 0.00 | 2 | 0 | 359.8% | -0.963 | 0.0018 | -0.575 | 0.010 | -0.021 |
| 270.00 | 133.51 | 127.60 | 139.20 | 0.00 | 1 | 0 | 357.9% | -0.972 | 0.0014 | -0.444 | 0.008 | -0.022 |
| 280.00 | 143.31 | 135.90 | 143.80 | 0.00 | 7 | 0 | 396.2% | -0.964 | 0.0016 | -0.622 | 0.010 | -0.023 |
| 290.00 | 153.39 | 146.10 | 153.80 | 0.00 | 1 | 0 | 410.6% | -0.965 | 0.0015 | -0.622 | 0.010 | -0.023 |
| 300.00 | 160.43 | 155.30 | 163.80 | -2.70 | 1 | 1 | 424.5% | -0.966 | 0.0014 | -0.623 | 0.009 | -0.024 |
| 310.00 | 156.97 | 166.10 | 173.20 | 0.00 | 6 | 0 | 397.9% | -0.981 | 0.0009 | -0.351 | 0.006 | -0.025 |
| 320.00 | 166.92 | 176.10 | 183.40 | 0.00 | 1 | 0 | 424.9% | -0.977 | 0.0010 | -0.443 | 0.007 | -0.026 |
| 330.00 | 142.95 | 162.20 | 178.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.039 | 0.000 | -0.027 |
| 340.00 | 152.70 | 173.90 | 188.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.040 | 0.000 | -0.028 |
| 350.00 | 196.60 | 203.80 | 218.70 | 0.00 | 30 | 0 | 670.9% | -0.891 | 0.0022 | -2.573 | 0.023 | -0.028 |
| 360.00 | 211.80 | 163.40 | 180.10 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.042 | 0.000 | -0.030 |
| 370.00 | 206.00 | 225.90 | 233.70 | 0.00 | 1 | 0 | 500.9% | -0.974 | 0.0010 | -0.577 | 0.007 | -0.030 |
| 380.00 | 188.55 | 190.40 | 204.50 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.045 | 0.000 | -0.031 |
| 390.00 | 248.00 | 242.80 | 253.70 | 0.00 | 3 | 0 | 520.9% | -0.976 | 0.0009 | -0.576 | 0.007 | -0.032 |
| 400.00 | 257.97 | 253.80 | 263.80 | 0.00 | 3 | 0 | 536.9% | -0.974 | 0.0009 | -0.621 | 0.007 | -0.033 |
| 410.00 | 268.16 | 263.60 | 273.60 | 0.00 | 6 | 0 | 532.6% | -0.978 | 0.0008 | -0.528 | 0.006 | -0.033 |
| 420.00 | 277.30 | 215.60 | 249.60 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.049 | 0.000 | -0.035 |
| 430.00 | 235.00 | 232.00 | 260.80 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.051 | 0.000 | -0.035 |
| 440.00 | 291.00 | 235.60 | 269.60 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.036 |
| 450.00 | 276.19 | 252.00 | 287.80 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.037 |
| 460.00 | 251.00 | 262.50 | 296.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.054 | 0.000 | -0.038 |
| 470.00 | 246.85 | 272.50 | 308.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.039 |
| 480.00 | 322.46 | 334.80 | 343.80 | 0.00 | 1 | 1 | 604.3% | -0.978 | 0.0007 | -0.614 | 0.007 | -0.039 |
| 490.00 | 349.91 | 346.10 | 353.40 | 0.00 | 1 | 0 | 581.3% | -0.984 | 0.0006 | -0.425 | 0.005 | -0.040 |
| 500.00 | 359.88 | 357.10 | 363.80 | 0.00 | 1 | 2 | 619.1% | -0.978 | 0.0007 | -0.613 | 0.007 | -0.041 |
| 510.00 | 370.06 | 364.80 | 373.20 | 0.00 | 2 | 0 | 576.6% | -0.988 | 0.0004 | -0.326 | 0.004 | -0.042 |
| 520.00 | 357.65 | 329.90 | 347.60 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.043 |
| 530.00 | 383.93 | 386.10 | 393.80 | 0.00 | 1 | 0 | 639.9% | -0.979 | 0.0006 | -0.609 | 0.006 | -0.043 |
| 540.00 | 393.90 | 396.00 | 403.20 | 0.00 | 3 | 1 | 596.1% | -0.988 | 0.0004 | -0.322 | 0.004 | -0.044 |
| 550.00 | 404.71 | 360.10 | 386.90 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.045 |
| 560.00 | 370.00 | 360.00 | 396.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.046 |
| 570.00 | 392.55 | 378.40 | 401.60 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.047 |
| 580.00 | 407.17 | 436.10 | 443.60 | 0.00 | 1 | 0 | 656.4% | -0.983 | 0.0005 | -0.509 | 0.005 | -0.047 |
| 590.00 | 447.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.048 |
| 600.00 | 429.88 | 456.00 | 463.60 | 0.00 | 2 | 0 | 668.2% | -0.983 | 0.0005 | -0.506 | 0.005 | -0.049 |
| 610.00 | 458.78 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.050 |
| 620.00 | 442.40 | 422.60 | 450.80 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.051 |
| 630.00 | 278.15 | 432.00 | 461.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.052 |
| 640.00 | 468.00 | 441.30 | 470.80 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.053 |
| 650.00 | 445.00 | 452.00 | 484.50 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.053 |
| 660.00 | 459.00 | 470.30 | 490.80 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.054 |
| 670.00 | 485.00 | 472.00 | 500.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.055 |
| 680.00 | 521.20 | 536.00 | 543.50 | 0.00 | 1 | 0 | 702.0% | -0.986 | 0.0004 | -0.447 | 0.005 | -0.056 |
| 690.00 | 531.10 | 543.00 | 553.70 | 0.00 | 1 | 0 | 723.8% | -0.983 | 0.0005 | -0.543 | 0.005 | -0.057 |
| 700.00 | 548.62 | 495.80 | 522.10 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.058 |
| 710.00 | 282.30 | 512.00 | 541.00 | 0.00 | 32 | 0 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.058 |
| 720.00 | 491.79 | 521.40 | 550.80 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.059 |
| 730.00 | 502.02 | 539.90 | 560.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.086 | 0.000 | -0.060 |
| 740.00 | 587.00 | 595.50 | 603.50 | 0.00 | 2 | 0 | 730.1% | -0.986 | 0.0004 | -0.440 | 0.004 | -0.061 |
| 750.00 | 596.97 | 607.10 | 613.80 | 0.00 | 2 | 2 | 759.8% | -0.983 | 0.0004 | -0.583 | 0.005 | -0.061 |
| 760.00 | 407.82 | 561.40 | 590.80 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.090 | 0.000 | -0.062 |
| 770.00 | 326.03 | 572.00 | 607.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.091 | 0.000 | -0.063 |
| 780.00 | 550.03 | 581.40 | 615.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.064 |
| 790.00 | 559.42 | 599.90 | 612.90 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.093 | 0.000 | -0.065 |
| 800.00 | 594.15 | 601.90 | 636.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.066 |
| 840.00 | 380.47 | 641.30 | 670.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.099 | 0.000 | -0.069 |
| 850.00 | 670.50 | 652.00 | 680.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.100 | 0.000 | -0.070 |
| 880.00 | 410.67 | 689.90 | 716.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.104 | 0.000 | -0.072 |
| 890.00 | 705.00 | 700.10 | 728.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.073 |
| 900.00 | 720.25 | 710.10 | 734.90 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.106 | 0.000 | -0.074 |
| 910.00 | 703.00 | 712.60 | 743.90 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.107 | 0.000 | -0.075 |
| 1100.00 | 915.00 | 902.60 | 934.90 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.130 | 0.000 | -0.090 |
| 1110.00 | 691.09 | 912.60 | 941.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.131 | 0.000 | -0.091 |
| 1120.00 | 584.50 | 922.60 | 951.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.132 | 0.000 | -0.092 |
| 1130.00 | 596.10 | 932.60 | 965.20 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.133 | 0.000 | -0.093 |
| 1140.00 | 945.10 | 942.60 | 974.70 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.134 | 0.000 | -0.094 |
| 1190.00 | 876.20 | 992.60 | 1026.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.140 | 0.000 | -0.098 |
| 1270.00 | 1056.69 | 1072.60 | 1107.90 | 0.00 | 5 | 0 | 0.0% | -1.000 | 0.0000 | 0.150 | 0.000 | -0.104 |
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.