CRDO
Credo Technology Group Holding Close $245.97EOD onlyThis page reflects CRDO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Compare calls and puts side by side with OI, volume, IV, and positioning context.
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 | 199.90 | 182.80 | 191.50 | 0.00 | 6 | 26 | 0.0% | 1.000 | 0.0000 | -0.006 | 0.000 | 0.004 |
| 55.00 | 206.65 | 186.60 | 194.00 | -17.12 | 1 | 3 | 948.0% | 0.985 | 0.0002 | -1.332 | 0.008 | 0.004 |
| 60.00 | 218.77 | 182.00 | 189.00 | 0.00 | 3 | 83 | 894.2% | 0.984 | 0.0002 | -1.332 | 0.009 | 0.004 |
| 65.00 | 196.65 | 176.50 | 184.00 | -22.15 | 1 | 31 | 845.4% | 0.983 | 0.0002 | -1.332 | 0.009 | 0.005 |
| 70.00 | 213.70 | 171.50 | 179.50 | 0.00 | 42 | 61 | 830.2% | 0.980 | 0.0003 | -1.524 | 0.011 | 0.005 |
| 75.00 | 208.70 | 167.00 | 174.50 | 0.00 | 4 | 19 | 787.5% | 0.978 | 0.0003 | -1.523 | 0.012 | 0.006 |
| 80.00 | 169.05 | 162.50 | 169.30 | -34.15 | 8 | 36 | 737.3% | 0.978 | 0.0003 | -1.444 | 0.012 | 0.006 |
| 85.00 | 164.05 | 157.50 | 164.30 | -30.25 | 8 | 15 | 700.8% | 0.977 | 0.0004 | -1.442 | 0.012 | 0.006 |
| 90.00 | 189.30 | 151.40 | 159.60 | 0.00 | 3 | 44 | 680.8% | 0.974 | 0.0004 | -1.552 | 0.014 | 0.007 |
| 95.00 | 165.75 | 146.60 | 154.30 | 0.00 | 1 | 69 | 634.4% | 0.974 | 0.0004 | -1.436 | 0.013 | 0.007 |
| 100.00 | 148.00 | 142.40 | 148.40 | -35.36 | 3 | 144 | 561.1% | 0.979 | 0.0004 | -1.083 | 0.011 | 0.008 |
| 105.00 | 144.50 | 136.80 | 143.40 | -10.50 | 5 | 141 | 534.0% | 0.977 | 0.0005 | -1.081 | 0.012 | 0.008 |
| 110.00 | 155.09 | 131.80 | 138.40 | -17.41 | 1 | 186 | 508.3% | 0.976 | 0.0005 | -1.079 | 0.013 | 0.008 |
| 115.00 | 169.20 | 127.40 | 133.40 | 0.00 | 1 | 112 | 483.7% | 0.975 | 0.0005 | -1.076 | 0.013 | 0.009 |
| 120.00 | 126.31 | 121.80 | 128.40 | -37.08 | 4 | 1,156 | 460.2% | 0.973 | 0.0006 | -1.073 | 0.014 | 0.009 |
| 125.00 | 121.32 | 117.40 | 123.40 | -30.48 | 6 | 101 | 437.6% | 0.972 | 0.0007 | -1.070 | 0.014 | 0.010 |
| 130.00 | 155.00 | 113.20 | 119.50 | 0.00 | 32 | 69 | 293.9% | 0.994 | 0.0003 | -0.194 | 0.004 | 0.011 |
| 135.00 | 115.03 | 106.80 | 113.40 | -34.97 | 1 | 214 | 395.0% | 0.968 | 0.0008 | -1.063 | 0.016 | 0.010 |
| 140.00 | 141.00 | 102.50 | 108.10 | 0.00 | 1 | 376 | 363.4% | 0.970 | 0.0008 | -0.942 | 0.015 | 0.011 |
| 145.00 | 98.10 | 97.00 | 103.40 | 0.00 | 1 | 135 | 355.3% | 0.964 | 0.0010 | -1.053 | 0.018 | 0.011 |
| 150.00 | 98.61 | 91.60 | 99.60 | -35.36 | 3 | 243 | 373.3% | 0.949 | 0.0013 | -1.479 | 0.024 | 0.011 |
| 155.00 | 94.14 | 87.00 | 93.40 | -26.29 | 4 | 635 | 318.1% | 0.960 | 0.0012 | -1.043 | 0.019 | 0.012 |
| 160.00 | 84.67 | 81.60 | 89.60 | -38.53 | 17 | 362 | 334.2% | 0.942 | 0.0016 | -1.458 | 0.026 | 0.012 |
| 165.00 | 87.72 | 76.60 | 84.00 | -16.68 | 4 | 105 | 299.9% | 0.946 | 0.0016 | -1.242 | 0.025 | 0.012 |
| 170.00 | 77.65 | 72.00 | 77.80 | -37.85 | 1 | 368 | 247.7% | 0.961 | 0.0015 | -0.800 | 0.019 | 0.013 |
| 175.00 | 70.68 | 66.60 | 74.60 | -37.95 | 14 | 88 | 279.2% | 0.930 | 0.0022 | -1.418 | 0.030 | 0.013 |
| 177.50 | 78.85 | 64.20 | 71.90 | -23.30 | 6 | 2 | 265.8% | 0.930 | 0.0023 | -1.345 | 0.030 | 0.013 |
| 180.00 | 65.36 | 62.30 | 68.50 | -38.23 | 7 | 254 | 235.7% | 0.942 | 0.0022 | -1.039 | 0.026 | 0.013 |
| 182.50 | 64.15 | 60.10 | 66.90 | -36.14 | 9 | 134 | 107.8% | 0.999 | 0.0001 | -0.034 | 0.001 | 0.015 |
| 185.00 | 62.89 | 57.40 | 64.50 | -35.01 | 6 | 158 | 242.3% | 0.920 | 0.0027 | -1.353 | 0.033 | 0.013 |
| 187.50 | 89.76 | 54.30 | 60.90 | 0.00 | 4 | 3 | 209.4% | 0.937 | 0.0027 | -0.988 | 0.028 | 0.014 |
| 190.00 | 56.10 | 52.00 | 59.70 | -36.67 | 3 | 567 | 229.5% | 0.911 | 0.0031 | -1.394 | 0.036 | 0.014 |
| 192.50 | 64.06 | 49.10 | 57.00 | -2.94 | 8 | 71 | 217.2% | 0.911 | 0.0033 | -1.323 | 0.036 | 0.014 |
| 195.00 | 61.57 | 46.80 | 54.80 | -27.13 | 6 | 109 | 214.6% | 0.902 | 0.0036 | -1.401 | 0.039 | 0.014 |
| 197.50 | 61.50 | 44.40 | 51.10 | -3.02 | 2 | 6 | 182.9% | 0.921 | 0.0036 | -1.026 | 0.033 | 0.014 |
| 200.00 | 46.40 | 41.70 | 49.20 | -36.98 | 8 | 612 | 187.0% | 0.904 | 0.0041 | -1.200 | 0.038 | 0.014 |
| 202.50 | 46.00 | 39.50 | 47.00 | -27.50 | 1 | 7 | 184.4% | 0.894 | 0.0044 | -1.274 | 0.041 | 0.014 |
| 205.00 | 70.55 | 37.90 | 43.00 | 0.00 | 2 | 32 | 147.7% | 0.924 | 0.0044 | -0.809 | 0.032 | 0.015 |
| 207.50 | 41.40 | 34.60 | 42.00 | -32.00 | 2 | 20 | 168.3% | 0.884 | 0.0052 | -1.245 | 0.044 | 0.015 |
| 210.00 | 38.90 | 32.10 | 39.40 | -35.10 | 22 | 363 | 158.5% | 0.880 | 0.0057 | -1.201 | 0.045 | 0.015 |
| 212.50 | 32.90 | 30.80 | 36.60 | -10.19 | 5 | 40 | 75.7% | 0.985 | 0.0022 | -0.131 | 0.008 | 0.017 |
| 215.00 | 50.87 | 27.40 | 35.00 | 7.92 | 1 | 111 | 70.6% | 0.984 | 0.0026 | -0.131 | 0.009 | 0.017 |
| 217.50 | 41.20 | 25.30 | 31.20 | -2.70 | 2 | 41 | 123.5% | 0.876 | 0.0074 | -0.959 | 0.046 | 0.015 |
| 220.00 | 25.50 | 23.60 | 28.10 | -38.57 | 11 | 688 | 106.1% | 0.887 | 0.0081 | -0.777 | 0.043 | 0.016 |
| 222.50 | 25.75 | 21.90 | 28.00 | -9.55 | 1 | 76 | 87.4% | 0.905 | 0.0087 | -0.573 | 0.038 | 0.016 |
| 225.00 | 23.00 | 21.60 | 23.50 | -34.18 | 1 | 48 | 82.3% | 0.892 | 0.0101 | -0.591 | 0.041 | 0.016 |
| 227.50 | 20.40 | 19.50 | 21.50 | -34.37 | 23 | 49 | 82.4% | 0.861 | 0.0120 | -0.699 | 0.049 | 0.016 |
| 230.00 | 17.90 | 17.50 | 19.50 | -36.90 | 114 | 912 | 82.0% | 0.828 | 0.0140 | -0.800 | 0.057 | 0.015 |
| 232.50 | 47.80 | 15.70 | 17.50 | 0.00 | 15 | 33 | 81.7% | 0.789 | 0.0159 | -0.899 | 0.064 | 0.015 |
| 235.00 | 17.65 | 13.80 | 15.80 | -30.65 | 2 | 70 | 81.4% | 0.745 | 0.0177 | -0.990 | 0.072 | 0.014 |
| 237.50 | 20.90 | 12.20 | 14.10 | -27.30 | 1 | 35 | 81.6% | 0.697 | 0.0192 | -1.078 | 0.078 | 0.013 |
| 240.00 | 12.20 | 10.70 | 12.50 | -30.70 | 165 | 482 | 81.6% | 0.646 | 0.0205 | -1.145 | 0.083 | 0.012 |
| 242.50 | 9.80 | 9.10 | 11.30 | -29.55 | 6 | 13 | 81.9% | 0.592 | 0.0213 | -1.198 | 0.087 | 0.011 |
| 245.00 | 9.20 | 8.10 | 9.30 | -31.22 | 100 | 114 | 80.1% | 0.538 | 0.0222 | -1.196 | 0.089 | 0.010 |
| 247.50 | 7.80 | 6.80 | 9.00 | -27.55 | 115 | 81 | 83.9% | 0.485 | 0.0213 | -1.256 | 0.089 | 0.009 |
| 250.00 | 7.00 | 6.30 | 7.40 | -28.06 | 680 | 1,985 | 84.2% | 0.432 | 0.0209 | -1.242 | 0.088 | 0.008 |
| 252.50 | 5.91 | 4.90 | 6.20 | -19.69 | 91 | 40 | 80.9% | 0.376 | 0.0210 | -1.151 | 0.085 | 0.007 |
| 255.00 | 4.84 | 4.10 | 5.40 | -23.51 | 126 | 166 | 81.4% | 0.328 | 0.0199 | -1.102 | 0.081 | 0.006 |
| 257.50 | 4.37 | 3.30 | 5.00 | -24.13 | 55 | 64 | 83.1% | 0.286 | 0.0183 | -1.058 | 0.076 | 0.006 |
| 260.00 | 3.33 | 3.50 | 4.10 | -23.99 | 361 | 755 | 86.7% | 0.254 | 0.0166 | -1.040 | 0.071 | 0.005 |
| 262.50 | 2.95 | 2.70 | 3.60 | -20.70 | 50 | 79 | 86.1% | 0.215 | 0.0152 | -0.940 | 0.065 | 0.004 |
| 265.00 | 2.60 | 2.10 | 3.00 | -19.64 | 124 | 247 | 85.0% | 0.178 | 0.0137 | -0.827 | 0.058 | 0.003 |
| 267.50 | 2.14 | 1.75 | 2.65 | -16.93 | 38 | 20 | 86.2% | 0.152 | 0.0122 | -0.757 | 0.052 | 0.003 |
| 270.00 | 1.95 | 1.60 | 2.00 | -17.32 | 278 | 1,050 | 85.9% | 0.124 | 0.0107 | -0.659 | 0.046 | 0.002 |
| 272.50 | 1.55 | 1.25 | 1.85 | -15.40 | 106 | 106 | 87.2% | 0.105 | 0.0094 | -0.593 | 0.041 | 0.002 |
| 275.00 | 1.20 | 0.90 | 1.75 | -14.70 | 131 | 226 | 88.2% | 0.088 | 0.0081 | -0.528 | 0.036 | 0.002 |
| 277.50 | 1.04 | 0.65 | 1.45 | -13.36 | 72 | 358 | 87.5% | 0.070 | 0.0069 | -0.438 | 0.030 | 0.001 |
| 280.00 | 0.87 | 0.70 | 1.15 | -12.13 | 279 | 2,038 | 89.3% | 0.060 | 0.0060 | -0.396 | 0.026 | 0.001 |
| 282.50 | 0.67 | 0.25 | 1.20 | -9.63 | 60 | 177 | 88.5% | 0.046 | 0.0049 | -0.321 | 0.022 | 0.001 |
| 285.00 | 0.65 | 0.30 | 1.00 | -9.55 | 60 | 878 | 90.6% | 0.040 | 0.0043 | -0.292 | 0.019 | 0.001 |
| 287.50 | 0.55 | 0.10 | 0.90 | -9.81 | 9 | 49 | 89.6% | 0.030 | 0.0034 | -0.230 | 0.015 | 0.001 |
| 290.00 | 0.47 | 0.35 | 0.85 | -7.59 | 246 | 1,476 | 97.1% | 0.034 | 0.0035 | -0.274 | 0.017 | 0.001 |
| 292.50 | 0.39 | 0.00 | 1.05 | -6.71 | 9 | 45 | 98.3% | 0.029 | 0.0030 | -0.243 | 0.015 | 0.001 |
| 295.00 | 0.45 | 0.00 | 1.30 | -6.47 | 55 | 129 | 106.5% | 0.034 | 0.0031 | -0.297 | 0.017 | 0.001 |
| 297.50 | 0.23 | 0.05 | 0.80 | -5.82 | 32 | 60 | 101.7% | 0.022 | 0.0023 | -0.200 | 0.012 | 0.000 |
| 300.00 | 0.25 | 0.10 | 0.65 | -4.65 | 291 | 2,274 | 102.9% | 0.019 | 0.0020 | -0.177 | 0.010 | 0.000 |
| 305.00 | 0.20 | 0.10 | 0.75 | -3.70 | 75 | 184 | 112.3% | 0.020 | 0.0019 | -0.201 | 0.011 | 0.000 |
| 310.00 | 0.18 | 0.10 | 0.60 | -2.55 | 191 | 726 | 115.2% | 0.015 | 0.0015 | -0.167 | 0.009 | 0.000 |
| 315.00 | 0.14 | 0.10 | 0.30 | -1.96 | 90 | 198 | 111.5% | 0.008 | 0.0009 | -0.095 | 0.005 | 0.000 |
| 320.00 | 0.12 | 0.10 | 0.25 | -1.47 | 141 | 1,135 | 115.2% | 0.007 | 0.0007 | -0.083 | 0.004 | 0.000 |
| 325.00 | 0.10 | 0.05 | 0.15 | -0.95 | 13 | 109 | 112.5% | 0.004 | 0.0004 | -0.046 | 0.002 | 0.000 |
| 330.00 | 0.04 | 0.00 | 0.05 | -0.94 | 30 | 601 | 101.6% | 0.001 | 0.0001 | -0.011 | 0.001 | 0.000 |
| 340.00 | 0.05 | 0.00 | 0.20 | -0.45 | 14 | 840 | 127.9% | 0.003 | 0.0003 | -0.046 | 0.002 | 0.000 |
| 350.00 | 0.03 | 0.00 | 0.05 | -0.24 | 348 | 1,456 | 118.8% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 360.00 | 0.05 | 0.00 | 0.05 | -0.10 | 4 | 2,262 | 127.3% | 0.001 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 370.00 | 0.37 | 0.00 | 0.35 | 0.00 | 2 | 70 | 167.2% | 0.004 | 0.0003 | -0.081 | 0.003 | 0.000 |
| 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 102 | 143.8% | 0.001 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 390.00 | 0.05 | 0.00 | 1.40 | 0.00 | 1 | 116 | 225.5% | 0.016 | 0.0008 | -0.331 | 0.009 | 0.000 |
| 400.00 | 0.13 | 0.00 | 0.15 | 0.03 | 6 | 188 | 176.2% | 0.002 | 0.0001 | -0.033 | 0.001 | 0.000 |
| 410.00 | 0.20 | 0.00 | 4.20 | 0.00 | 1 | 29 | 298.4% | 0.040 | 0.0013 | -0.955 | 0.019 | 0.001 |
| 420.00 | 0.10 | 0.00 | 3.80 | 0.00 | 1 | 79 | 302.8% | 0.035 | 0.0011 | -0.873 | 0.017 | 0.001 |
| 430.00 | 0.27 | 0.00 | 4.30 | 0.00 | 1 | 43 | 320.5% | 0.038 | 0.0012 | -0.983 | 0.018 | 0.001 |
| 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 488 | 185.9% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 450.00 | 0.03 | 0.00 | 4.30 | 0.00 | 1 | 113 | 339.8% | 0.036 | 0.0010 | -0.989 | 0.017 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | 2 | 80 | 512.5% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | 20 | 48 | 484.4% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 61 | 456.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 142 | 431.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | 3 | 98 | 406.3% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 75.00 | 0.01 | 0.00 | 0.05 | -0.09 | 1 | 141 | 384.4% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 1,865 | 365.6% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 259 | 346.9% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | 2 | 782 | 328.1% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 95.00 | 0.01 | 0.00 | 0.05 | -0.04 | 3 | 442 | 310.9% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 894 | 295.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 105.00 | 0.01 | 0.00 | 0.05 | -0.14 | 11 | 449 | 279.7% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 471 | 265.6% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 115.00 | 0.07 | 0.00 | 0.05 | 0.00 | 21 | 471 | 251.6% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | 1 | 1,489 | 237.5% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 125.00 | 0.05 | 0.00 | 4.30 | 0.00 | 3 | 248 | 425.5% | -0.026 | 0.0006 | -0.944 | 0.013 | -0.001 |
| 130.00 | 0.03 | 0.00 | 0.65 | -0.07 | 3 | 1,215 | 287.1% | -0.005 | 0.0002 | -0.152 | 0.003 | -0.000 |
| 135.00 | 0.05 | 0.00 | 0.40 | -0.10 | 2 | 326 | 253.9% | -0.003 | 0.0002 | -0.092 | 0.002 | -0.000 |
| 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | 15 | 409 | 294.2% | -0.012 | 0.0005 | -0.349 | 0.007 | -0.000 |
| 145.00 | 0.08 | 0.00 | 0.55 | 0.07 | 3 | 727 | 236.7% | -0.005 | 0.0003 | -0.128 | 0.003 | -0.000 |
| 150.00 | 0.07 | 0.00 | 0.10 | 0.00 | 111 | 2,350 | 180.5% | -0.001 | 0.0001 | -0.021 | 0.001 | -0.000 |
| 155.00 | 0.08 | 0.00 | 0.10 | 0.04 | 4 | 364 | 169.5% | -0.001 | 0.0001 | -0.022 | 0.001 | -0.000 |
| 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | 8 | 2,052 | 184.8% | -0.004 | 0.0003 | -0.081 | 0.003 | -0.000 |
| 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 934 | 137.5% | -0.001 | 0.0001 | -0.010 | 0.000 | -0.000 |
| 170.00 | 0.03 | 0.00 | 0.15 | -0.02 | 10 | 1,525 | 144.5% | -0.002 | 0.0002 | -0.033 | 0.001 | -0.000 |
| 172.50 | 0.05 | 0.00 | 0.55 | 0.00 | 2 | 618 | 166.4% | -0.008 | 0.0006 | -0.129 | 0.005 | -0.000 |
| 175.00 | 0.15 | 0.00 | 0.05 | 0.10 | 26 | 302 | 118.8% | -0.001 | 0.0001 | -0.010 | 0.001 | -0.000 |
| 177.50 | 0.11 | 0.00 | 0.40 | 0.00 | 11 | 35 | 147.5% | -0.006 | 0.0005 | -0.094 | 0.004 | -0.000 |
| 180.00 | 0.06 | 0.00 | 0.10 | -0.09 | 5 | 1,224 | 118.8% | -0.002 | 0.0002 | -0.022 | 0.001 | -0.000 |
| 182.50 | 0.20 | 0.00 | 0.25 | 0.09 | 1 | 54 | 127.5% | -0.004 | 0.0004 | -0.058 | 0.003 | -0.000 |
| 185.00 | 0.05 | 0.05 | 0.40 | 0.00 | 4 | 1,114 | 133.2% | -0.008 | 0.0007 | -0.105 | 0.005 | -0.000 |
| 187.50 | 0.32 | 0.00 | 0.25 | 0.00 | 4 | 18 | 117.2% | -0.005 | 0.0005 | -0.057 | 0.003 | -0.000 |
| 190.00 | 0.08 | 0.00 | 0.40 | 0.03 | 13 | 335 | 120.1% | -0.008 | 0.0008 | -0.093 | 0.005 | -0.000 |
| 192.50 | 0.24 | 0.00 | 0.50 | 0.00 | 1 | 31 | 118.9% | -0.010 | 0.0010 | -0.116 | 0.006 | -0.000 |
| 195.00 | 0.12 | 0.00 | 0.40 | 0.04 | 17 | 390 | 109.6% | -0.008 | 0.0009 | -0.093 | 0.005 | -0.000 |
| 197.50 | 0.15 | 0.00 | 0.40 | -0.26 | 9 | 71 | 104.4% | -0.009 | 0.0010 | -0.093 | 0.005 | -0.000 |
| 200.00 | 0.19 | 0.10 | 0.30 | 0.14 | 141 | 970 | 99.2% | -0.009 | 0.0011 | -0.093 | 0.006 | -0.000 |
| 202.50 | 0.34 | 0.00 | 0.75 | -0.09 | 1 | 90 | 104.9% | -0.018 | 0.0019 | -0.172 | 0.010 | -0.000 |
| 205.00 | 0.48 | 0.20 | 0.60 | 0.38 | 25 | 67 | 100.5% | -0.020 | 0.0022 | -0.182 | 0.011 | -0.000 |
| 207.50 | 0.46 | 0.00 | 1.55 | 0.33 | 6 | 22 | 109.1% | -0.038 | 0.0034 | -0.335 | 0.019 | -0.001 |
| 210.00 | 0.60 | 0.20 | 1.00 | 0.55 | 83 | 680 | 97.3% | -0.033 | 0.0034 | -0.264 | 0.016 | -0.001 |
| 212.50 | 0.65 | 0.15 | 0.70 | 0.40 | 14 | 101 | 85.0% | -0.026 | 0.0032 | -0.190 | 0.013 | -0.001 |
| 215.00 | 0.70 | 0.60 | 0.95 | 0.55 | 84 | 270 | 90.8% | -0.046 | 0.0048 | -0.327 | 0.022 | -0.001 |
| 217.50 | 0.91 | 0.75 | 1.25 | 0.66 | 39 | 44 | 90.5% | -0.061 | 0.0060 | -0.405 | 0.027 | -0.001 |
| 220.00 | 1.10 | 0.80 | 1.15 | 0.88 | 131 | 648 | 83.5% | -0.065 | 0.0068 | -0.391 | 0.028 | -0.001 |
| 222.50 | 1.60 | 1.00 | 1.95 | 1.30 | 30 | 32 | 87.3% | -0.095 | 0.0087 | -0.545 | 0.038 | -0.002 |
| 225.00 | 1.76 | 1.40 | 2.00 | 1.51 | 96 | 718 | 84.4% | -0.114 | 0.0102 | -0.599 | 0.043 | -0.002 |
| 227.50 | 2.40 | 1.95 | 2.80 | 2.07 | 60 | 41 | 87.5% | -0.152 | 0.0121 | -0.761 | 0.052 | -0.003 |
| 230.00 | 3.10 | 2.40 | 3.10 | 2.75 | 199 | 618 | 85.0% | -0.180 | 0.0139 | -0.824 | 0.059 | -0.004 |
| 232.50 | 3.60 | 3.00 | 4.10 | 3.20 | 52 | 56 | 86.8% | -0.224 | 0.0154 | -0.958 | 0.067 | -0.005 |
| 235.00 | 3.51 | 3.60 | 4.90 | 3.01 | 320 | 112 | 86.2% | -0.265 | 0.0170 | -1.041 | 0.073 | -0.006 |
| 237.50 | 5.40 | 4.20 | 5.80 | 4.85 | 51 | 39 | 85.0% | -0.309 | 0.0186 | -1.104 | 0.079 | -0.007 |
| 240.00 | 6.10 | 5.00 | 6.00 | 5.35 | 246 | 502 | 80.2% | -0.352 | 0.0208 | -1.096 | 0.083 | -0.007 |
| 242.50 | 7.00 | 6.30 | 7.50 | 6.13 | 66 | 58 | 83.6% | -0.409 | 0.0208 | -1.195 | 0.087 | -0.009 |
| 245.00 | 7.30 | 7.50 | 9.30 | 6.25 | 92 | 145 | 86.6% | -0.463 | 0.0206 | -1.264 | 0.089 | -0.010 |
| 247.50 | 10.10 | 8.70 | 10.40 | 8.97 | 19 | 114 | 85.1% | -0.515 | 0.0210 | -1.245 | 0.089 | -0.011 |
| 250.00 | 10.65 | 10.10 | 12.10 | 9.26 | 477 | 1,673 | 86.4% | -0.565 | 0.0204 | -1.246 | 0.088 | -0.012 |
| 252.50 | 10.32 | 11.60 | 13.60 | 9.07 | 17 | 149 | 86.1% | -0.615 | 0.0199 | -1.204 | 0.085 | -0.013 |
| 255.00 | 14.61 | 13.40 | 15.30 | 12.81 | 102 | 192 | 87.4% | -0.660 | 0.0188 | -1.170 | 0.082 | -0.014 |
| 257.50 | 17.00 | 15.00 | 17.00 | 14.35 | 12 | 50 | 86.6% | -0.705 | 0.0179 | -1.087 | 0.077 | -0.015 |
| 260.00 | 17.75 | 16.90 | 18.30 | 15.20 | 78 | 840 | 84.1% | -0.753 | 0.0168 | -0.962 | 0.070 | -0.017 |
| 262.50 | 21.30 | 18.90 | 20.80 | 18.23 | 19 | 147 | 88.1% | -0.779 | 0.0151 | -0.947 | 0.066 | -0.017 |
| 265.00 | 21.60 | 20.70 | 23.00 | 17.70 | 32 | 90 | 88.5% | -0.812 | 0.0137 | -0.862 | 0.060 | -0.018 |
| 267.50 | 10.70 | 22.50 | 25.20 | 5.75 | 15 | 131 | 87.9% | -0.843 | 0.0122 | -0.757 | 0.054 | -0.019 |
| 270.00 | 26.15 | 24.80 | 27.40 | 20.65 | 103 | 505 | 90.1% | -0.863 | 0.0109 | -0.705 | 0.049 | -0.020 |
| 272.50 | 13.30 | 25.50 | 31.70 | 7.19 | 4 | 30 | 95.7% | -0.871 | 0.0098 | -0.719 | 0.047 | -0.020 |
| 275.00 | 29.00 | 27.00 | 34.70 | 21.90 | 6 | 122 | 97.1% | -0.889 | 0.0088 | -0.655 | 0.042 | -0.020 |
| 277.50 | 27.11 | 30.90 | 37.00 | 18.87 | 14 | 32 | 112.1% | -0.871 | 0.0084 | -0.846 | 0.047 | -0.020 |
| 280.00 | 35.43 | 32.80 | 36.90 | 26.53 | 29 | 154 | 86.7% | -0.946 | 0.0057 | -0.323 | 0.025 | -0.022 |
| 285.00 | 23.50 | 37.20 | 44.00 | 12.33 | 1 | 59 | 112.5% | -0.918 | 0.0061 | -0.603 | 0.034 | -0.022 |
| 290.00 | 44.86 | 42.20 | 48.80 | 29.46 | 8 | 21 | 119.6% | -0.928 | 0.0051 | -0.577 | 0.031 | -0.022 |
| 295.00 | 42.95 | 47.10 | 53.70 | 24.91 | 2 | 12 | 126.1% | -0.937 | 0.0044 | -0.548 | 0.028 | -0.023 |
| 300.00 | 51.37 | 51.90 | 58.70 | 29.15 | 17 | 99 | 132.1% | -0.945 | 0.0038 | -0.515 | 0.025 | -0.024 |
| 310.00 | 52.23 | 61.00 | 68.60 | 22.38 | 2 | 71 | 133.0% | -0.968 | 0.0024 | -0.317 | 0.016 | -0.025 |
| 320.00 | 60.65 | 71.00 | 78.50 | 13.85 | 1 | 4 | 145.2% | -0.973 | 0.0019 | -0.297 | 0.014 | -0.026 |
| 325.00 | 57.14 | 77.00 | 82.60 | 0.00 | 0 | 4 | 153.8% | -0.973 | 0.0018 | -0.319 | 0.014 | -0.026 |
| 330.00 | 65.80 | 81.90 | 87.50 | 0.00 | 1 | 6 | 156.3% | -0.977 | 0.0015 | -0.275 | 0.012 | -0.027 |
| 340.00 | 71.40 | 92.00 | 98.50 | 10.45 | 1 | 11 | 189.2% | -0.964 | 0.0019 | -0.516 | 0.018 | -0.027 |
| 345.00 | 61.08 | 97.00 | 102.60 | 0.00 | 3 | 3 | 179.2% | -0.977 | 0.0014 | -0.320 | 0.012 | -0.028 |
| 350.00 | 129.96 | 101.90 | 107.60 | 0.00 | 1 | 0 | 183.0% | -0.979 | 0.0012 | -0.297 | 0.011 | -0.028 |
| 360.00 | 156.50 | 111.90 | 117.60 | 0.00 | 1 | 0 | 194.5% | -0.981 | 0.0011 | -0.297 | 0.010 | -0.029 |
| 370.00 | 179.75 | 122.00 | 127.60 | 0.00 | 1 | 0 | 208.0% | -0.981 | 0.0010 | -0.320 | 0.010 | -0.030 |
| 380.00 | 107.60 | 140.50 | 149.00 | 0.00 | 0 | 5 | 412.9% | -0.835 | 0.0027 | -3.770 | 0.055 | -0.028 |
| 390.00 | 132.30 | 141.90 | 148.50 | 0.00 | 28 | 0 | 246.4% | -0.974 | 0.0011 | -0.500 | 0.013 | -0.032 |
| 400.00 | 141.00 | 151.90 | 157.60 | 0.00 | 26 | 0 | 236.4% | -0.985 | 0.0007 | -0.294 | 0.009 | -0.033 |
| 410.00 | 149.90 | 162.00 | 167.50 | 0.00 | 24 | 0 | 246.0% | -0.985 | 0.0007 | -0.292 | 0.008 | -0.033 |
| 420.00 | 158.90 | 171.90 | 177.60 | 0.00 | 0 | 0 | 255.3% | -0.986 | 0.0006 | -0.291 | 0.008 | -0.034 |
| 450.00 | 202.01 | 201.90 | 208.50 | 5.61 | 1 | 0 | 304.2% | -0.980 | 0.0007 | -0.498 | 0.011 | -0.037 |
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.
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
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.