CASY
Caseys General Stores, Inc.Close $855.00EOD onlyMax Pain
$820.00
Next expiry Aug 21, 2026
Expected Move
±$22.25
2.6% from close
Price Gap
-35.00
Distance to max pain
IV Rank
32
Middle-high premium
P/C OI
1.04
Balanced positioning
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects CASY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
CASY 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 497.70 | 492.10 | 498.80 | 0.00 | 2 | 6 | 337.1% | 0.999 | 0.0000 | -0.245 | 0.004 | 0.029 |
| 370.00 | 360.80 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.044 | 0.000 | 0.030 |
| 380.00 | 351.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.045 | 0.000 | 0.031 |
| 390.00 | 444.00 | 461.60 | 468.80 | 0.00 | 0 | 2 | 281.3% | 0.999 | 0.0000 | -0.130 | 0.002 | 0.032 |
| 400.00 | 434.00 | 451.40 | 458.90 | 0.00 | 1 | 1 | 264.8% | 0.999 | 0.0000 | -0.109 | 0.001 | 0.033 |
| 420.00 | 255.99 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.049 | 0.000 | 0.035 |
| 430.00 | 431.90 | 375.30 | 384.00 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.051 | 0.000 | 0.035 |
| 440.00 | 398.00 | 310.60 | 319.10 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.036 |
| 450.00 | 301.16 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.053 | 0.000 | 0.037 |
| 460.00 | 291.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.054 | 0.000 | 0.038 |
| 470.00 | 281.41 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.055 | 0.000 | 0.039 |
| 480.00 | 324.00 | 372.20 | 378.90 | 0.00 | 2 | 2 | 237.9% | 0.997 | 0.0000 | -0.309 | 0.006 | 0.039 |
| 490.00 | 162.05 | 186.80 | 191.50 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.058 | 0.000 | 0.040 |
| 500.00 | 369.00 | 352.10 | 358.90 | 0.00 | 1 | 6 | 219.8% | 0.997 | 0.0000 | -0.288 | 0.006 | 0.041 |
| 510.00 | 359.00 | 341.40 | 348.90 | 0.00 | 1 | 1 | 185.0% | 0.999 | 0.0000 | -0.123 | 0.002 | 0.042 |
| 520.00 | 360.00 | 352.50 | 361.00 | 0.00 | 1 | 2 | 441.2% | 0.926 | 0.0004 | -8.069 | 0.109 | 0.036 |
| 530.00 | 350.00 | 342.60 | 351.00 | 0.00 | 2 | 4 | 428.6% | 0.923 | 0.0004 | -8.044 | 0.112 | 0.037 |
| 550.00 | 307.50 | 302.20 | 308.90 | 0.00 | 2 | 8 | 186.5% | 0.996 | 0.0001 | -0.318 | 0.008 | 0.045 |
| 560.00 | 223.00 | 292.10 | 298.90 | 0.00 | 1 | 16 | 177.4% | 0.997 | 0.0001 | -0.296 | 0.008 | 0.046 |
| 570.00 | 204.50 | 281.50 | 289.00 | 0.00 | 1 | 7 | 156.6% | 0.998 | 0.0000 | -0.178 | 0.004 | 0.047 |
| 580.00 | 291.00 | 271.50 | 279.00 | 0.00 | 1 | 2 | 150.6% | 0.998 | 0.0000 | -0.179 | 0.004 | 0.048 |
| 590.00 | 245.37 | 261.50 | 269.00 | 0.00 | 2 | 5 | 144.5% | 0.998 | 0.0001 | -0.181 | 0.005 | 0.048 |
| 600.00 | 235.42 | 252.10 | 259.00 | 0.00 | 2 | 22 | 153.3% | 0.996 | 0.0001 | -0.326 | 0.010 | 0.049 |
| 610.00 | 261.00 | 241.80 | 249.00 | 0.00 | 1 | 5 | 140.8% | 0.997 | 0.0001 | -0.255 | 0.008 | 0.050 |
| 620.00 | 239.90 | 231.80 | 239.00 | 0.00 | 2 | 3 | 134.8% | 0.996 | 0.0001 | -0.257 | 0.008 | 0.051 |
| 630.00 | 205.37 | 221.80 | 229.00 | 0.00 | 2 | 5 | 128.7% | 0.996 | 0.0001 | -0.257 | 0.009 | 0.051 |
| 640.00 | 219.13 | 212.50 | 219.00 | 0.00 | 2 | 3 | 134.3% | 0.993 | 0.0002 | -0.426 | 0.016 | 0.052 |
| 650.00 | 224.00 | 202.10 | 209.30 | 10.00 | 1 | 5 | 126.7% | 0.993 | 0.0002 | -0.403 | 0.015 | 0.053 |
| 660.00 | 204.00 | 192.00 | 199.00 | 0.00 | 1 | 27 | 114.7% | 0.995 | 0.0002 | -0.310 | 0.012 | 0.054 |
| 670.00 | 170.83 | 182.20 | 189.00 | 0.00 | 1 | 12 | 111.8% | 0.993 | 0.0002 | -0.358 | 0.015 | 0.055 |
| 680.00 | 166.00 | 172.10 | 179.00 | 0.00 | 1 | 10 | 104.5% | 0.993 | 0.0002 | -0.335 | 0.015 | 0.055 |
| 690.00 | 185.00 | 161.90 | 169.00 | 0.00 | 0 | 1 | 95.8% | 0.994 | 0.0002 | -0.290 | 0.013 | 0.056 |
| 700.00 | 162.39 | 152.20 | 159.00 | 0.00 | 1 | 38 | 94.2% | 0.992 | 0.0003 | -0.361 | 0.018 | 0.057 |
| 710.00 | 165.00 | 142.50 | 149.00 | 0.00 | 1 | 2 | 91.7% | 0.989 | 0.0004 | -0.432 | 0.023 | 0.058 |
| 720.00 | 152.00 | 131.10 | 138.50 | 0.00 | 1 | 64 | 117.0% | 0.953 | 0.0011 | -1.560 | 0.076 | 0.056 |
| 730.00 | 150.72 | 121.60 | 129.10 | 0.00 | 1 | 2 | 70.9% | 0.994 | 0.0003 | -0.247 | 0.014 | 0.060 |
| 740.00 | 128.90 | 112.50 | 119.10 | 32.90 | 1 | 33 | 74.9% | 0.985 | 0.0007 | -0.455 | 0.030 | 0.060 |
| 750.00 | 86.00 | 102.00 | 109.10 | 0.00 | 1 | 1 | 64.7% | 0.988 | 0.0006 | -0.342 | 0.024 | 0.061 |
| 760.00 | 101.48 | 92.50 | 99.10 | 0.00 | 6 | 26 | 63.2% | 0.982 | 0.0009 | -0.453 | 0.035 | 0.061 |
| 770.00 | 91.58 | 81.90 | 89.20 | 0.00 | 6 | 6 | 53.6% | 0.986 | 0.0009 | -0.343 | 0.028 | 0.062 |
| 780.00 | 94.00 | 72.10 | 79.60 | -0.40 | 1 | 77 | 52.1% | 0.976 | 0.0014 | -0.472 | 0.044 | 0.062 |
| 790.00 | 84.00 | 62.70 | 69.70 | 31.78 | 2 | 45 | 72.0% | 0.894 | 0.0033 | -1.784 | 0.142 | 0.057 |
| 800.00 | 74.00 | 51.70 | 59.10 | 20.20 | 3 | 92 | 61.2% | 0.891 | 0.0039 | -1.557 | 0.145 | 0.058 |
| 810.00 | 40.00 | 43.30 | 50.60 | 0.00 | 1 | 19 | 59.8% | 0.849 | 0.0051 | -1.894 | 0.182 | 0.056 |
| 820.00 | 37.50 | 33.60 | 41.20 | 0.00 | 1 | 157 | 53.5% | 0.814 | 0.0065 | -1.930 | 0.208 | 0.054 |
| 830.00 | 32.10 | 24.40 | 30.70 | 0.00 | 100 | 128 | 42.6% | 0.787 | 0.0088 | -1.677 | 0.225 | 0.053 |
| 840.00 | 36.70 | 17.70 | 23.80 | 0.20 | 1 | 84 | 42.8% | 0.686 | 0.0107 | -2.025 | 0.275 | 0.046 |
| 850.00 | 20.05 | 12.00 | 17.10 | 0.00 | 16 | 48 | 40.6% | 0.574 | 0.0124 | -2.113 | 0.304 | 0.039 |
| 860.00 | 8.67 | 6.00 | 13.00 | -12.92 | 11 | 124 | 42.9% | 0.452 | 0.0119 | -2.240 | 0.307 | 0.031 |
| 870.00 | 4.90 | 2.00 | 10.00 | -10.69 | 15 | 56 | 45.6% | 0.348 | 0.0105 | -2.211 | 0.286 | 0.024 |
| 880.00 | 3.00 | 0.05 | 8.50 | -6.15 | 8 | 167 | 50.7% | 0.275 | 0.0085 | -2.213 | 0.259 | 0.019 |
| 890.00 | 8.93 | 0.00 | 10.00 | 3.83 | 7 | 53 | 64.4% | 0.257 | 0.0065 | -2.709 | 0.250 | 0.017 |
| 900.00 | 1.50 | 0.55 | 1.70 | -2.00 | 32 | 274 | 38.5% | 0.074 | 0.0047 | -0.707 | 0.109 | 0.005 |
| 910.00 | 1.28 | 0.00 | 2.95 | -0.60 | 23 | 17 | 51.7% | 0.097 | 0.0043 | -1.155 | 0.133 | 0.007 |
| 920.00 | 2.20 | 0.00 | 2.00 | 0.00 | 2 | 160 | 52.1% | 0.064 | 0.0031 | -0.850 | 0.097 | 0.004 |
| 930.00 | 1.00 | 0.00 | 9.30 | 0.00 | 1 | 30 | 72.9% | 0.109 | 0.0033 | -1.765 | 0.144 | 0.007 |
| 940.00 | 0.68 | 0.00 | 1.70 | 0.38 | 65 | 124 | 52.5% | 0.025 | 0.0014 | -0.399 | 0.045 | 0.002 |
| 950.00 | 0.85 | 0.00 | 8.80 | 0.00 | 5 | 148 | 83.7% | 0.089 | 0.0025 | -1.751 | 0.125 | 0.006 |
| 960.00 | 0.50 | 0.00 | 1.85 | 0.00 | 4 | 41 | 62.7% | 0.023 | 0.0011 | -0.436 | 0.042 | 0.002 |
| 970.00 | 0.40 | 0.00 | 8.60 | 0.00 | 30 | 13 | 94.4% | 0.077 | 0.0020 | -1.764 | 0.112 | 0.005 |
| 980.00 | 1.90 | 0.00 | 1.20 | 0.00 | 7 | 22 | 66.5% | 0.013 | 0.0006 | -0.287 | 0.026 | 0.001 |
| 990.00 | 5.11 | 0.00 | 8.60 | 0.00 | 1 | 22 | 105.1% | 0.069 | 0.0016 | -1.801 | 0.102 | 0.005 |
| 1000.00 | 0.20 | 0.00 | 3.00 | 0.00 | 5 | 58 | 87.4% | 0.027 | 0.0009 | -0.698 | 0.048 | 0.002 |
| 1020.00 | 0.60 | 0.00 | 8.60 | 0.00 | 1 | 70 | 120.3% | 0.059 | 0.0013 | -1.844 | 0.092 | 0.004 |
| 1040.00 | 0.94 | 0.00 | 8.60 | 0.00 | 2 | 10 | 130.0% | 0.055 | 0.0011 | -1.866 | 0.086 | 0.004 |
| 1060.00 | 0.60 | 0.00 | 0.40 | 0.00 | 20 | 43 | 84.1% | 0.003 | 0.0001 | -0.092 | 0.007 | 0.000 |
| 1080.00 | 1.20 | 0.00 | 8.60 | 0.00 | 9 | 11 | 148.2% | 0.048 | 0.0009 | -1.901 | 0.077 | 0.003 |
| 1100.00 | 0.87 | 0.00 | 4.80 | 0.00 | 14 | 7 | 139.2% | 0.027 | 0.0006 | -1.115 | 0.048 | 0.002 |
| 1120.00 | 0.65 | 0.00 | 8.60 | 0.00 | 1 | 2 | 165.2% | 0.042 | 0.0007 | -1.927 | 0.070 | 0.003 |
| 1160.00 | 0.35 | 0.00 | 4.80 | 0.00 | 0 | 1 | 161.9% | 0.023 | 0.0004 | -1.124 | 0.042 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.17 | 0.00 | 0.40 | 0.00 | 4 | 23 | 308.2% | -0.001 | 0.0000 | -0.084 | 0.002 | -0.000 |
| 370.00 | 0.14 | 0.00 | 0.15 | 0.00 | 1 | 1 | 271.9% | -0.000 | 0.0000 | -0.028 | 0.001 | -0.000 |
| 400.00 | 1.78 | 0.00 | 0.00 | 0.00 | 18 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 410.00 | 2.20 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 420.00 | 2.26 | 0.00 | 0.00 | 0.00 | 8 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 440.00 | 0.54 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 0 | 325.2% | -0.010 | 0.0001 | -1.121 | 0.021 | -0.001 |
| 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | 13 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 470.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 1 | 305.7% | -0.011 | 0.0001 | -1.120 | 0.022 | -0.001 |
| 480.00 | 0.10 | 0.00 | 8.60 | 0.00 | 3 | 6 | 330.1% | -0.019 | 0.0002 | -1.955 | 0.036 | -0.001 |
| 490.00 | 15.40 | 5.30 | 7.80 | 0.00 | 6 | 6 | 349.8% | -0.028 | 0.0002 | -2.877 | 0.049 | -0.002 |
| 500.00 | 1.09 | 0.00 | 1.50 | 0.00 | 1 | 19 | 231.9% | -0.004 | 0.0001 | -0.349 | 0.009 | -0.000 |
| 510.00 | 0.30 | 0.00 | 8.60 | 0.00 | 2 | 13 | 300.1% | -0.021 | 0.0002 | -1.944 | 0.039 | -0.002 |
| 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 6 | 260.0% | -0.013 | 0.0002 | -1.115 | 0.026 | -0.001 |
| 530.00 | 0.84 | 0.00 | 8.60 | 0.00 | 342 | 218 | 281.1% | -0.022 | 0.0002 | -1.936 | 0.041 | -0.002 |
| 540.00 | 0.87 | 0.00 | 8.60 | 0.00 | 342 | 211 | 271.8% | -0.023 | 0.0003 | -1.932 | 0.043 | -0.002 |
| 550.00 | 0.05 | 0.00 | 1.00 | 0.00 | 1 | 14 | 184.2% | -0.003 | 0.0001 | -0.230 | 0.007 | -0.000 |
| 560.00 | 1.65 | 0.00 | 4.80 | 0.00 | 1 | 15 | 226.1% | -0.015 | 0.0002 | -1.109 | 0.029 | -0.001 |
| 570.00 | 14.47 | 1.00 | 5.10 | 0.00 | 2 | 9 | 228.1% | -0.019 | 0.0003 | -1.391 | 0.037 | -0.001 |
| 580.00 | 2.73 | 1.45 | 7.90 | 0.00 | 3 | 8 | 240.2% | -0.029 | 0.0004 | -2.063 | 0.052 | -0.002 |
| 590.00 | 20.70 | 2.60 | 6.80 | 0.00 | 6 | 6 | 231.8% | -0.031 | 0.0004 | -2.067 | 0.054 | -0.002 |
| 600.00 | 0.15 | 0.00 | 8.60 | 0.00 | 1 | 25 | 218.8% | -0.030 | 0.0004 | -1.899 | 0.052 | -0.002 |
| 610.00 | 0.10 | 0.00 | 8.60 | 0.00 | 1 | 9 | 210.4% | -0.031 | 0.0004 | -1.892 | 0.054 | -0.002 |
| 620.00 | 0.30 | 0.00 | 8.60 | 0.00 | 2 | 5 | 202.1% | -0.032 | 0.0005 | -1.885 | 0.056 | -0.002 |
| 630.00 | 21.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 640.00 | 2.25 | 0.00 | 8.60 | 0.00 | 3 | 12 | 185.7% | -0.035 | 0.0005 | -1.868 | 0.060 | -0.003 |
| 650.00 | 1.00 | 0.00 | 8.60 | 0.00 | 5 | 38 | 177.7% | -0.037 | 0.0006 | -1.860 | 0.063 | -0.003 |
| 660.00 | 3.25 | 0.00 | 4.60 | 0.00 | 1 | 25 | 148.3% | -0.023 | 0.0005 | -1.041 | 0.042 | -0.002 |
| 670.00 | 4.95 | 0.00 | 3.90 | 0.00 | 1 | 3 | 136.6% | -0.021 | 0.0005 | -0.887 | 0.039 | -0.002 |
| 680.00 | 6.30 | 0.00 | 8.60 | 0.00 | 1 | 31 | 154.0% | -0.043 | 0.0008 | -1.828 | 0.071 | -0.003 |
| 690.00 | 2.20 | 0.00 | 2.00 | 0.00 | 8 | 12 | 108.6% | -0.013 | 0.0004 | -0.464 | 0.026 | -0.001 |
| 700.00 | 0.31 | 0.00 | 8.60 | 0.00 | 2 | 97 | 138.6% | -0.049 | 0.0009 | -1.801 | 0.078 | -0.004 |
| 710.00 | 14.70 | 0.00 | 8.60 | 0.00 | 19 | 18 | 130.9% | -0.052 | 0.0010 | -1.786 | 0.082 | -0.004 |
| 720.00 | 0.30 | 0.00 | 8.60 | 0.00 | 1 | 45 | 123.3% | -0.055 | 0.0012 | -1.770 | 0.086 | -0.004 |
| 730.00 | 0.05 | 0.00 | 8.60 | 0.00 | 1 | 35 | 115.7% | -0.059 | 0.0013 | -1.751 | 0.091 | -0.004 |
| 740.00 | 0.15 | 0.00 | 1.50 | 0.00 | 5 | 90 | 74.1% | -0.014 | 0.0006 | -0.346 | 0.028 | -0.001 |
| 750.00 | 0.20 | 0.00 | 8.70 | 0.00 | 11 | 103 | 100.8% | -0.069 | 0.0017 | -1.723 | 0.103 | -0.005 |
| 760.00 | 4.36 | 0.00 | 8.70 | 4.31 | 1 | 138 | 93.2% | -0.075 | 0.0020 | -1.696 | 0.110 | -0.005 |
| 770.00 | 4.87 | 0.00 | 8.80 | 4.34 | 5 | 65 | 85.9% | -0.083 | 0.0023 | -1.682 | 0.118 | -0.006 |
| 780.00 | 0.93 | 0.00 | 8.90 | 0.05 | 2 | 153 | 78.5% | -0.092 | 0.0027 | -1.661 | 0.128 | -0.007 |
| 790.00 | 0.15 | 0.00 | 7.10 | -0.58 | 1 | 30 | 65.9% | -0.087 | 0.0031 | -1.340 | 0.123 | -0.006 |
| 800.00 | 0.23 | 0.00 | 7.20 | 0.00 | 2 | 61 | 58.6% | -0.100 | 0.0038 | -1.315 | 0.136 | -0.007 |
| 810.00 | 0.79 | 0.05 | 3.60 | -1.59 | 10 | 65 | 50.9% | -0.115 | 0.0049 | -1.264 | 0.150 | -0.008 |
| 820.00 | 1.20 | 0.50 | 1.85 | 0.16 | 13 | 74 | 34.5% | -0.086 | 0.0059 | -0.693 | 0.122 | -0.006 |
| 830.00 | 1.30 | 0.30 | 7.80 | -0.45 | 13 | 108 | 49.9% | -0.246 | 0.0082 | -2.004 | 0.244 | -0.018 |
| 840.00 | 2.55 | 1.85 | 8.20 | 0.00 | 17 | 87 | 40.9% | -0.307 | 0.0111 | -1.825 | 0.272 | -0.022 |
| 850.00 | 8.07 | 4.00 | 11.40 | 3.46 | 35 | 74 | 38.6% | -0.423 | 0.0131 | -1.910 | 0.303 | -0.030 |
| 860.00 | 10.93 | 9.00 | 15.90 | 3.07 | 8 | 46 | 37.0% | -0.558 | 0.0138 | -1.829 | 0.306 | -0.040 |
| 870.00 | 9.89 | 15.00 | 22.60 | -1.51 | 2 | 43 | 38.4% | -0.682 | 0.0120 | -1.699 | 0.277 | -0.050 |
| 880.00 | 18.53 | 23.40 | 30.40 | -14.22 | 3 | 70 | 40.4% | -0.776 | 0.0096 | -1.478 | 0.232 | -0.057 |
| 890.00 | 42.49 | 32.70 | 40.10 | 0.00 | 5 | 10 | 47.3% | -0.817 | 0.0072 | -1.531 | 0.205 | -0.061 |
| 900.00 | 34.47 | 41.90 | 49.30 | 0.00 | 22 | 108 | 51.4% | -0.858 | 0.0056 | -1.405 | 0.175 | -0.064 |
| 910.00 | 49.25 | 52.80 | 58.30 | 0.00 | 3 | 9 | 53.5% | -0.895 | 0.0044 | -1.159 | 0.141 | -0.068 |
| 920.00 | 57.85 | 61.30 | 68.80 | 0.00 | 2 | 7 | 62.4% | -0.896 | 0.0037 | -1.353 | 0.140 | -0.069 |
| 940.00 | 76.00 | 81.10 | 87.80 | -15.40 | 2 | 0 | 68.6% | -0.932 | 0.0025 | -1.064 | 0.102 | -0.073 |
| 950.00 | 86.00 | 91.30 | 97.70 | -2.00 | 1 | 0 | 73.4% | -0.939 | 0.0021 | -1.041 | 0.094 | -0.074 |
| 960.00 | 97.00 | 101.30 | 108.80 | 0.00 | 1 | 0 | 85.9% | -0.926 | 0.0021 | -1.455 | 0.109 | -0.074 |
| 970.00 | 98.92 | 110.40 | 119.60 | 0.00 | 0 | 0 | 96.2% | -0.919 | 0.0020 | -1.755 | 0.116 | -0.074 |
| 980.00 | 130.00 | 120.30 | 129.50 | 0.00 | 1 | 0 | 101.1% | -0.925 | 0.0018 | -1.740 | 0.110 | -0.075 |
| 990.00 | 140.00 | 131.30 | 138.80 | 0.00 | 1 | 0 | 51.8% | -0.999 | 0.0001 | 0.094 | 0.003 | -0.081 |
| 1000.00 | 136.00 | 141.10 | 147.90 | -14.00 | 1 | 0 | 100.3% | -0.953 | 0.0013 | -1.164 | 0.076 | -0.079 |
| 1020.00 | 164.50 | 161.30 | 168.80 | 0.00 | 7 | 0 | 60.9% | -0.999 | 0.0001 | 0.099 | 0.002 | -0.084 |
| 1040.00 | 186.00 | 180.40 | 189.40 | 0.00 | 2 | 0 | 130.7% | -0.944 | 0.0011 | -1.782 | 0.087 | -0.082 |
| 1060.00 | 206.00 | 200.30 | 209.50 | 0.00 | 1 | 0 | 140.7% | -0.947 | 0.0010 | -1.839 | 0.084 | -0.084 |
| 1080.00 | 226.00 | 220.10 | 229.40 | 0.00 | 3 | 0 | 149.0% | -0.952 | 0.0009 | -1.814 | 0.078 | -0.086 |
| 1100.00 | 246.00 | 240.10 | 249.40 | 0.00 | 4 | 0 | 157.6% | -0.954 | 0.0008 | -1.826 | 0.074 | -0.087 |
| 1120.00 | 266.00 | 260.10 | 269.40 | 0.00 | 0 | 0 | 166.1% | -0.957 | 0.0007 | -1.837 | 0.071 | -0.089 |
| 1140.00 | 373.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.134 | 0.000 | -0.094 |
| 1160.00 | 294.60 | 300.10 | 309.40 | 0.00 | 1 | 0 | 182.2% | -0.961 | 0.0006 | -1.853 | 0.065 | -0.093 |
| 1180.00 | 350.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.139 | 0.000 | -0.097 |
| 1200.00 | 356.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.141 | 0.000 | -0.099 |
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.