CRWD
CrowdStrike Holdings, Inc.Close $193.98EOD onlyMax Pain
$600.00
Next expiry Jul 17, 2026
Expected Move
±$8.10
4.2% from close
Price Gap
+406.02
Distance to max pain
IV Rank
0
Low premium
P/C OI
1.01
Balanced positioning
Consensus
4/4
Partial coverage
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects CRWD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
CRWD 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
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 340.00 | 0.00 | 0.00 | 0.00 | 1 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 350.00 | 307.52 | 0.00 | 0.00 | 0.00 | 0 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 355.00 | 333.20 | 0.00 | 0.00 | 0.00 | 6 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 360.00 | 294.96 | 0.00 | 0.00 | 0.00 | 0 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 375.00 | 325.95 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 380.00 | 297.20 | 0.00 | 0.00 | 0.00 | 1 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 390.00 | 298.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 400.00 | 258.85 | 0.00 | 0.00 | 0.00 | 0 | 26 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 405.00 | 341.79 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 420.00 | 255.28 | 0.00 | 0.00 | 0.00 | 0 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 425.00 | 250.32 | 0.00 | 0.00 | 0.00 | 10 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 430.00 | 260.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 455.00 | 237.20 | 0.00 | 0.00 | 0.00 | 33 | 34 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 460.00 | 319.67 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 465.00 | 223.80 | 0.00 | 0.00 | 0.00 | 3 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 470.00 | 280.58 | 0.00 | 0.00 | 0.00 | 2 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 475.00 | 209.75 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 485.00 | 162.93 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 490.00 | 192.15 | 0.00 | 0.00 | 0.00 | 2 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 495.00 | 179.75 | 0.00 | 0.00 | 0.00 | 1 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 500.00 | 247.30 | 0.00 | 0.00 | 0.00 | 1 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 505.00 | 240.46 | 0.00 | 0.00 | 0.00 | 4 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 510.00 | 181.96 | 0.00 | 0.00 | 0.00 | 18 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 515.00 | 173.25 | 0.00 | 0.00 | 0.00 | 2 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 520.00 | 161.38 | 0.00 | 0.00 | 0.00 | 2 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 525.00 | 154.28 | 0.00 | 0.00 | 0.00 | 10 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 530.00 | 145.35 | 0.00 | 0.00 | 0.00 | 2 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 540.00 | 108.54 | 0.00 | 0.00 | 0.00 | 2 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 545.00 | 140.96 | 0.00 | 0.00 | 0.00 | 1 | 8 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 550.00 | 214.72 | 0.00 | 0.00 | 0.00 | 1 | 42 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 555.00 | 127.79 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 560.00 | 139.37 | 0.00 | 0.00 | 0.00 | 2 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 565.00 | 196.45 | 0.00 | 0.00 | 0.00 | 0 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 570.00 | 197.58 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 575.00 | 116.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 585.00 | 93.16 | 0.00 | 0.00 | 0.00 | 1 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 595.00 | 109.98 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 600.00 | 178.72 | 0.00 | 0.00 | 0.00 | 1 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 605.00 | 82.95 | 0.00 | 0.00 | 0.00 | 1 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 610.00 | 150.09 | 0.00 | 0.00 | 0.00 | 1 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 615.00 | 86.86 | 0.00 | 0.00 | 0.00 | 1 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 620.00 | 140.28 | 0.00 | 0.00 | 0.00 | 2 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 625.00 | 70.05 | 0.00 | 0.00 | 0.00 | 1 | 2 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 630.00 | 147.60 | 0.00 | 0.00 | 0.00 | 10 | 37 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 632.50 | 70.00 | 0.00 | 0.00 | 0.00 | 2 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 635.00 | 59.15 | 0.00 | 0.00 | 0.00 | 1 | 1 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 637.50 | 52.25 | 0.00 | 0.00 | 0.00 | 0 | 5 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 640.00 | 134.67 | 0.00 | 0.00 | 0.00 | 2 | 4 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 645.00 | 139.03 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 650.00 | 121.75 | 0.00 | 0.00 | 0.00 | 1 | 44 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 652.50 | 50.84 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 655.00 | 112.29 | 0.00 | 0.00 | 0.00 | 1 | 24 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 660.00 | 59.33 | 0.00 | 0.00 | 0.00 | 2 | 14 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 665.00 | 88.04 | 0.00 | 0.00 | 0.00 | 1 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 670.00 | 81.46 | 0.00 | 0.00 | 0.00 | 2 | 58 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 672.50 | 37.14 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 675.00 | 90.18 | 0.00 | 0.00 | 0.00 | 4 | 78 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 677.50 | 37.05 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 680.00 | 100.95 | 0.00 | 0.00 | 0.00 | 4 | 39 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 685.00 | 79.84 | 0.00 | 0.00 | 0.00 | 2 | 92 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 687.50 | 78.44 | 0.00 | 0.00 | 0.00 | 3 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 690.00 | 92.20 | 0.00 | 0.00 | 0.00 | 9 | 113 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 692.50 | 66.32 | 0.00 | 0.00 | 0.00 | 2 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 695.00 | 92.30 | 0.00 | 0.00 | 0.00 | 3 | 70 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 697.50 | 57.13 | 0.00 | 0.00 | 0.00 | 11 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 700.00 | 79.41 | 0.00 | 0.00 | 0.00 | 12 | 122 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 702.50 | 63.40 | 0.00 | 0.00 | 0.00 | 10 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 705.00 | 56.80 | 0.00 | 0.00 | 0.00 | 1 | 44 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 710.00 | 78.77 | 0.00 | 0.00 | 0.00 | 1 | 44 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 712.50 | 48.62 | 0.00 | 0.00 | 0.00 | 2 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 715.00 | 61.00 | 0.00 | 0.00 | 0.00 | 4 | 39 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 717.50 | 66.55 | 0.00 | 0.00 | 0.00 | 2 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 720.00 | 64.15 | 0.00 | 0.00 | 0.00 | 780 | 617 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 722.50 | 56.23 | 0.00 | 0.00 | 0.00 | 13 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 725.00 | 65.72 | 0.00 | 0.00 | 0.00 | 6 | 38 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 730.00 | 53.10 | 0.00 | 0.00 | 0.00 | 24 | 202 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 732.50 | 57.74 | 0.00 | 0.00 | 0.00 | 11 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 735.00 | 48.50 | 0.00 | 0.00 | 0.00 | 8 | 26 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 740.00 | 42.85 | 0.00 | 0.00 | 0.00 | 9 | 70 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 745.00 | 40.10 | 0.00 | 0.00 | 0.00 | 24 | 24 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 747.50 | 46.87 | 0.00 | 0.00 | 0.00 | 1 | 24 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 750.00 | 39.15 | 0.00 | 0.00 | 0.00 | 43 | 115 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 755.00 | 34.44 | 0.00 | 0.00 | 0.00 | 10 | 164 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 760.00 | 32.19 | 0.00 | 0.00 | 0.00 | 69 | 276 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 765.00 | 28.37 | 0.00 | 0.00 | 0.00 | 32 | 47 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 770.00 | 26.50 | 0.00 | 0.00 | 0.00 | 71 | 119 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 775.00 | 25.60 | 0.00 | 0.00 | 0.00 | 52 | 57 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 780.00 | 22.68 | 0.00 | 0.00 | 0.00 | 78 | 108 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 785.00 | 19.64 | 0.00 | 0.00 | 0.00 | 84 | 40 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 790.00 | 18.55 | 0.00 | 0.00 | 0.00 | 29 | 55 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 795.00 | 15.98 | 0.00 | 0.00 | 0.00 | 10 | 132 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 800.00 | 14.80 | 0.00 | 0.00 | 0.00 | 364 | 413 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 805.00 | 13.80 | 0.00 | 0.00 | 0.00 | 28 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 810.00 | 12.50 | 0.00 | 0.00 | 0.00 | 35 | 191 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 815.00 | 9.73 | 0.00 | 0.00 | 0.00 | 20 | 52 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 820.00 | 8.80 | 0.00 | 0.00 | 0.00 | 38 | 61 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 830.00 | 7.30 | 0.00 | 0.00 | 0.00 | 206 | 184 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 840.00 | 4.86 | 0.00 | 0.00 | 0.00 | 6 | 16 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 850.00 | 3.98 | 0.00 | 0.00 | 0.00 | 132 | 138 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 860.00 | 3.48 | 0.00 | 0.00 | 0.00 | 20 | 71 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 870.00 | 2.39 | 0.00 | 0.00 | 0.00 | 7 | 48 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 880.00 | 2.40 | 0.00 | 0.00 | 0.00 | 8 | 32 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 890.00 | 1.60 | 0.00 | 0.00 | 0.00 | 11 | 8 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 900.00 | 1.22 | 0.00 | 0.00 | 0.00 | 21 | 28 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 910.00 | 1.16 | 0.00 | 0.00 | 0.00 | 10 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 920.00 | 1.00 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 930.00 | 0.71 | 0.00 | 0.00 | 0.00 | 6 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 940.00 | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 950.00 | 0.88 | 0.00 | 0.00 | 0.00 | 12 | 104 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 960.00 | 0.51 | 0.00 | 0.00 | 0.00 | 6 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 970.00 | 1.15 | 0.00 | 0.00 | 0.00 | 158 | 150 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 980.00 | 2.71 | 0.00 | 0.00 | 0.00 | 90 | 92 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 990.00 | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1000.00 | 0.10 | 0.00 | 0.00 | 0.00 | 6 | 109 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1010.00 | 0.07 | 0.00 | 0.00 | 0.00 | 26 | 108 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1020.00 | 4.35 | 0.00 | 0.00 | 0.00 | 20 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1030.00 | 0.10 | 0.00 | 0.00 | 0.00 | 23 | 55 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1040.00 | 3.21 | 0.00 | 0.00 | 0.00 | 2 | 21 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1050.00 | 1.82 | 0.00 | 0.00 | 0.00 | 12 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1060.00 | 2.08 | 0.00 | 0.00 | 0.00 | 4 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1070.00 | 0.16 | 0.00 | 0.00 | 0.00 | 35 | 362 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1080.00 | 0.10 | 0.00 | 0.00 | 0.00 | 1 | 36 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1090.00 | 0.16 | 0.00 | 0.00 | 0.00 | 20 | 77 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1100.00 | 2.35 | 0.00 | 0.00 | 0.00 | 5 | 247 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1110.00 | 0.40 | 0.00 | 0.00 | 0.00 | 2 | 18 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1120.00 | 5.98 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1130.00 | 1.01 | 0.00 | 0.00 | 0.00 | 119 | 120 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1140.00 | 0.22 | 0.00 | 0.00 | 0.00 | 38 | 249 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1150.00 | 0.89 | 0.00 | 0.00 | 0.00 | 125 | 64 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1160.00 | 0.03 | 0.00 | 0.00 | 0.00 | 46 | 275 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | 80 | 454 | 0.0% | -1.000 | 0.0000 | 0.038 | 0.000 | -0.062 |
| 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | 1 | 119 | 0.0% | -1.000 | 0.0000 | 0.039 | 0.000 | -0.063 |
| 335.00 | 0.13 | 0.00 | 0.00 | 0.00 | 1 | 54 | 0.0% | -1.000 | 0.0000 | 0.039 | 0.000 | -0.064 |
| 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | 32 | 20 | 0.0% | -1.000 | 0.0000 | 0.040 | 0.000 | -0.065 |
| 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | 22 | 258 | 0.0% | -1.000 | 0.0000 | 0.041 | 0.000 | -0.066 |
| 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | 100 | 171 | 0.0% | -1.000 | 0.0000 | 0.041 | 0.000 | -0.067 |
| 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | 13 | 88 | 0.0% | -1.000 | 0.0000 | 0.042 | 0.000 | -0.068 |
| 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | 15 | 75 | 0.0% | -1.000 | 0.0000 | 0.042 | 0.000 | -0.069 |
| 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | 24 | 69 | 0.0% | -1.000 | 0.0000 | 0.043 | 0.000 | -0.070 |
| 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | 2 | 234 | 0.0% | -1.000 | 0.0000 | 0.044 | 0.000 | -0.071 |
| 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | 265 | 103 | 0.0% | -1.000 | 0.0000 | 0.044 | 0.000 | -0.072 |
| 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | 403 | 66 | 0.0% | -1.000 | 0.0000 | 0.045 | 0.000 | -0.073 |
| 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | 732 | 221 | 0.0% | -1.000 | 0.0000 | 0.045 | 0.000 | -0.074 |
| 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | 5 | 53 | 0.0% | -1.000 | 0.0000 | 0.046 | 0.000 | -0.075 |
| 395.00 | 0.17 | 0.00 | 0.00 | 0.00 | 2 | 114 | 0.0% | -1.000 | 0.0000 | 0.046 | 0.000 | -0.076 |
| 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | 1,450 | 424 | 0.0% | -1.000 | 0.0000 | 0.047 | 0.000 | -0.077 |
| 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | 44 | 180 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.078 |
| 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | 2 | 11 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.079 |
| 415.00 | 0.11 | 0.00 | 0.00 | 0.00 | 2 | 3 | 0.0% | -1.000 | 0.0000 | 0.049 | 0.000 | -0.080 |
| 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | 2 | 449 | 0.0% | -1.000 | 0.0000 | 0.049 | 0.000 | -0.080 |
| 425.00 | 0.34 | 0.00 | 0.00 | 0.00 | 4 | 9 | 0.0% | -1.000 | 0.0000 | 0.050 | 0.000 | -0.081 |
| 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | 214 | 62 | 0.0% | -1.000 | 0.0000 | 0.051 | 0.000 | -0.082 |
| 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | 1 | 20 | 0.0% | -1.000 | 0.0000 | 0.051 | 0.000 | -0.083 |
| 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | 12 | 152 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.084 |
| 445.00 | 0.32 | 0.00 | 0.00 | 0.00 | 8 | 15 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.085 |
| 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | 1 | 7 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.086 |
| 455.00 | 0.80 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% | -1.000 | 0.0000 | 0.054 | 0.000 | -0.087 |
| 460.00 | 0.34 | 0.00 | 0.00 | 0.00 | 2 | 55 | 0.0% | -1.000 | 0.0000 | 0.054 | 0.000 | -0.088 |
| 465.00 | 0.47 | 0.00 | 0.00 | 0.00 | 2 | 36 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.089 |
| 470.00 | 0.14 | 0.00 | 0.00 | 0.00 | 1 | 80 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.090 |
| 475.00 | 2.35 | 0.00 | 0.00 | 0.00 | 1 | 90 | 0.0% | -1.000 | 0.0000 | 0.056 | 0.000 | -0.091 |
| 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | 4 | 61 | 0.0% | -1.000 | 0.0000 | 0.057 | 0.000 | -0.092 |
| 485.00 | 2.45 | 0.00 | 0.00 | 0.00 | 1 | 32 | 0.0% | -1.000 | 0.0000 | 0.057 | 0.000 | -0.093 |
| 490.00 | 0.33 | 0.00 | 0.00 | 0.00 | 6 | 222 | 0.0% | -1.000 | 0.0000 | 0.058 | 0.000 | -0.094 |
| 495.00 | 0.25 | 0.00 | 0.00 | 0.00 | 1 | 41 | 0.0% | -1.000 | 0.0000 | 0.058 | 0.000 | -0.095 |
| 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | 10 | 198 | 0.0% | -1.000 | 0.0000 | 0.059 | 0.000 | -0.096 |
| 505.00 | 1.01 | 0.00 | 0.00 | 0.00 | 28 | 54 | 0.0% | -1.000 | 0.0000 | 0.059 | 0.000 | -0.097 |
| 510.00 | 0.85 | 0.00 | 0.00 | 0.00 | 13 | 8 | 0.0% | -1.000 | 0.0000 | 0.060 | 0.000 | -0.098 |
| 515.00 | 0.73 | 0.00 | 0.00 | 0.00 | 30 | 28 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.099 |
| 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | 2 | 25 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.100 |
| 525.00 | 0.21 | 0.00 | 0.00 | 0.00 | 9 | 25 | 0.0% | -1.000 | 0.0000 | 0.062 | 0.000 | -0.101 |
| 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | 56 | 26 | 0.0% | -1.000 | 0.0000 | 0.062 | 0.000 | -0.102 |
| 532.50 | 1.46 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.063 | 0.000 | -0.102 |
| 535.00 | 0.26 | 0.00 | 0.00 | 0.00 | 1 | 9 | 0.0% | -1.000 | 0.0000 | 0.063 | 0.000 | -0.103 |
| 537.50 | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 5 | 0.0% | -1.000 | 0.0000 | 0.063 | 0.000 | -0.103 |
| 540.00 | 3.81 | 0.00 | 0.00 | 0.00 | 2 | 5 | 0.0% | -1.000 | 0.0000 | 0.064 | 0.000 | -0.103 |
| 542.50 | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 3 | 0.0% | -1.000 | 0.0000 | 0.064 | 0.000 | -0.104 |
| 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | 3 | 8 | 0.0% | -1.000 | 0.0000 | 0.064 | 0.000 | -0.104 |
| 547.50 | 0.23 | 0.00 | 0.00 | 0.00 | 3 | 5 | 0.0% | -1.000 | 0.0000 | 0.064 | 0.000 | -0.105 |
| 550.00 | 0.38 | 0.00 | 0.00 | 0.00 | 1 | 62 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.105 |
| 552.50 | 1.83 | 0.00 | 0.00 | 0.00 | 0 | 7 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.106 |
| 555.00 | 1.91 | 0.00 | 0.00 | 0.00 | 38 | 12 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.106 |
| 557.50 | 0.99 | 0.00 | 0.00 | 0.00 | 36 | 8 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.107 |
| 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | 17 | 41 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.107 |
| 562.50 | 1.26 | 0.00 | 0.00 | 0.00 | 82 | 10 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.108 |
| 565.00 | 1.37 | 0.00 | 0.00 | 0.00 | 102 | 26 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.108 |
| 567.50 | 1.12 | 0.00 | 0.00 | 0.00 | 94 | 9 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.109 |
| 570.00 | 0.31 | 0.00 | 0.00 | 0.00 | 12 | 41 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.109 |
| 572.50 | 1.65 | 0.00 | 0.00 | 0.00 | 42 | 6 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.110 |
| 575.00 | 0.68 | 0.00 | 0.00 | 0.00 | 5 | 11 | 0.0% | -1.000 | 0.0000 | 0.068 | 0.000 | -0.110 |
| 580.00 | 0.39 | 0.00 | 0.00 | 0.00 | 5 | 57 | 0.0% | -1.000 | 0.0000 | 0.068 | 0.000 | -0.111 |
| 582.50 | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.112 |
| 585.00 | 1.20 | 0.00 | 0.00 | 0.00 | 1 | 18 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.112 |
| 587.50 | 1.55 | 0.00 | 0.00 | 0.00 | 3 | 31 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.113 |
| 590.00 | 0.54 | 0.00 | 0.00 | 0.00 | 4 | 112 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.113 |
| 595.00 | 0.61 | 0.00 | 0.00 | 0.00 | 1 | 53 | 0.0% | -1.000 | 0.0000 | 0.070 | 0.000 | -0.114 |
| 597.50 | 0.01 | 0.00 | 0.00 | 0.00 | 2 | 4 | 0.0% | -1.000 | 0.0000 | 0.070 | 0.000 | -0.114 |
| 600.00 | 0.60 | 0.00 | 0.00 | 0.00 | 89 | 174 | 0.0% | -1.000 | 0.0000 | 0.071 | 0.000 | -0.115 |
| 602.50 | 1.24 | 0.00 | 0.00 | 0.00 | 4 | 5 | 0.0% | -1.000 | 0.0000 | 0.071 | 0.000 | -0.115 |
| 605.00 | 1.04 | 0.00 | 0.00 | 0.00 | 24 | 32 | 0.0% | -1.000 | 0.0000 | 0.071 | 0.000 | -0.116 |
| 607.50 | 1.57 | 0.00 | 0.00 | 0.00 | 12 | 2 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.116 |
| 610.00 | 0.56 | 0.00 | 0.00 | 0.00 | 25 | 30 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.117 |
| 615.00 | 0.61 | 0.00 | 0.00 | 0.00 | 11 | 38 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.118 |
| 620.00 | 0.74 | 0.00 | 0.00 | 0.00 | 6 | 170 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.119 |
| 625.00 | 0.78 | 0.00 | 0.00 | 0.00 | 49 | 41 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.120 |
| 627.50 | 0.76 | 0.00 | 0.00 | 0.00 | 48 | 32 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.120 |
| 630.00 | 0.83 | 0.00 | 0.00 | 0.00 | 71 | 59 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.121 |
| 632.50 | 1.06 | 0.00 | 0.00 | 0.00 | 32 | 16 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.121 |
| 635.00 | 1.02 | 0.00 | 0.00 | 0.00 | 26 | 22 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.122 |
| 640.00 | 1.10 | 0.00 | 0.00 | 0.00 | 54 | 57 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.123 |
| 642.50 | 1.11 | 0.00 | 0.00 | 0.00 | 43 | 8 | 0.0% | -1.000 | 0.0000 | 0.076 | 0.000 | -0.123 |
| 645.00 | 1.32 | 0.00 | 0.00 | 0.00 | 20 | 40 | 0.0% | -1.000 | 0.0000 | 0.076 | 0.000 | -0.124 |
| 650.00 | 1.30 | 0.00 | 0.00 | 0.00 | 54 | 591 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.125 |
| 655.00 | 1.57 | 0.00 | 0.00 | 0.00 | 33 | 57 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.126 |
| 657.50 | 1.59 | 0.00 | 0.00 | 0.00 | 27 | 7 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.126 |
| 660.00 | 1.66 | 0.00 | 0.00 | 0.00 | 51 | 74 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.126 |
| 662.50 | 1.74 | 0.00 | 0.00 | 0.00 | 27 | 15 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.127 |
| 665.00 | 1.88 | 0.00 | 0.00 | 0.00 | 44 | 210 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.127 |
| 667.50 | 1.78 | 0.00 | 0.00 | 0.00 | 1 | 45 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.128 |
| 670.00 | 2.35 | 0.00 | 0.00 | 0.00 | 38 | 106 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.128 |
| 672.50 | 20.35 | 0.00 | 0.00 | 0.00 | 14 | 13 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.129 |
| 675.00 | 2.20 | 0.00 | 0.00 | 0.00 | 3 | 27 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.129 |
| 677.50 | 4.64 | 0.00 | 0.00 | 0.00 | 13 | 14 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.130 |
| 680.00 | 2.72 | 0.00 | 0.00 | 0.00 | 27 | 155 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.130 |
| 682.50 | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.131 |
| 685.00 | 2.95 | 0.00 | 0.00 | 0.00 | 7 | 43 | 0.0% | -1.000 | 0.0000 | 0.081 | 0.000 | -0.131 |
| 687.50 | 5.32 | 0.00 | 0.00 | 0.00 | 8 | 52 | 0.0% | -1.000 | 0.0000 | 0.081 | 0.000 | -0.132 |
| 690.00 | 3.60 | 0.00 | 0.00 | 0.00 | 7 | 48 | 0.0% | -1.000 | 0.0000 | 0.081 | 0.000 | -0.132 |
| 692.50 | 3.85 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.133 |
| 695.00 | 3.70 | 0.00 | 0.00 | 0.00 | 4 | 167 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.133 |
| 700.00 | 4.74 | 0.00 | 0.00 | 0.00 | 93 | 89 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.134 |
| 705.00 | 5.44 | 0.00 | 0.00 | 0.00 | 3 | 29 | 0.0% | -1.000 | 0.0000 | 0.083 | 0.000 | -0.135 |
| 710.00 | 5.55 | 0.00 | 0.00 | 0.00 | 37 | 27 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.136 |
| 715.00 | 7.10 | 0.00 | 0.00 | 0.00 | 21 | 29 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.137 |
| 717.50 | 6.80 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.137 |
| 720.00 | 7.35 | 0.00 | 0.00 | 0.00 | 83 | 88 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.138 |
| 725.00 | 9.54 | 0.00 | 0.00 | 0.00 | 34 | 32 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.139 |
| 730.00 | 10.50 | 0.00 | 0.00 | 0.00 | 44 | 38 | 0.0% | -1.000 | 0.0000 | 0.086 | 0.000 | -0.140 |
| 735.00 | 11.65 | 0.00 | 0.00 | 0.00 | 42 | 71 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.141 |
| 740.00 | 13.15 | 0.00 | 0.00 | 0.00 | 130 | 79 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.142 |
| 745.00 | 13.13 | 0.00 | 0.00 | 0.00 | 32 | 44 | 0.0% | -1.000 | 0.0000 | 0.088 | 0.000 | -0.143 |
| 750.00 | 16.16 | 0.00 | 0.00 | 0.00 | 54 | 68 | 0.0% | -1.000 | 0.0000 | 0.088 | 0.000 | -0.144 |
| 755.00 | 18.55 | 0.00 | 0.00 | 0.00 | 1 | 19 | 0.0% | -1.000 | 0.0000 | 0.089 | 0.000 | -0.145 |
| 760.00 | 20.14 | 0.00 | 0.00 | 0.00 | 29 | 40 | 0.0% | -1.000 | 0.0000 | 0.089 | 0.000 | -0.146 |
| 765.00 | 22.44 | 0.00 | 0.00 | 0.00 | 5 | 21 | 0.0% | -1.000 | 0.0000 | 0.090 | 0.000 | -0.147 |
| 770.00 | 24.20 | 0.00 | 0.00 | 0.00 | 93 | 98 | 0.0% | -1.000 | 0.0000 | 0.091 | 0.000 | -0.148 |
| 775.00 | 29.38 | 0.00 | 0.00 | 0.00 | 34 | 28 | 0.0% | -1.000 | 0.0000 | 0.091 | 0.000 | -0.149 |
| 780.00 | 28.07 | 0.00 | 0.00 | 0.00 | 56 | 72 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.149 |
| 785.00 | 40.66 | 0.00 | 0.00 | 0.00 | 3 | 4 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.150 |
| 790.00 | 37.47 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.093 | 0.000 | -0.151 |
| 795.00 | 111.45 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.152 |
| 800.00 | 55.80 | 0.00 | 0.00 | 0.00 | 3 | 37 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.153 |
| 805.00 | 46.65 | 0.00 | 0.00 | 0.00 | 6 | 1 | 0.0% | -1.000 | 0.0000 | 0.095 | 0.000 | -0.154 |
| 810.00 | 44.55 | 0.00 | 0.00 | 0.00 | 3 | 2 | 0.0% | -1.000 | 0.0000 | 0.095 | 0.000 | -0.155 |
| 815.00 | 128.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.096 | 0.000 | -0.156 |
| 820.00 | 51.15 | 0.00 | 0.00 | 0.00 | 2 | 4 | 0.0% | -1.000 | 0.0000 | 0.097 | 0.000 | -0.157 |
| 830.00 | 60.05 | 0.00 | 0.00 | 0.00 | 2 | 7 | 0.0% | -1.000 | 0.0000 | 0.098 | 0.000 | -0.159 |
| 840.00 | 158.20 | 0.00 | 0.00 | 0.00 | 12 | 7 | 0.0% | -1.000 | 0.0000 | 0.099 | 0.000 | -0.161 |
| 850.00 | 103.85 | 0.00 | 0.00 | 0.00 | 30 | 6 | 0.0% | -1.000 | 0.0000 | 0.100 | 0.000 | -0.163 |
| 870.00 | 206.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.102 | 0.000 | -0.167 |
| 880.00 | 194.95 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.104 | 0.000 | -0.169 |
| 890.00 | 200.70 | 0.00 | 0.00 | 0.00 | 16 | 0 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.171 |
| 900.00 | 210.35 | 0.00 | 0.00 | 0.00 | 26 | 0 | 0.0% | -1.000 | 0.0000 | 0.106 | 0.000 | -0.172 |
| 910.00 | 220.40 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | -1.000 | 0.0000 | 0.107 | 0.000 | -0.174 |
| 920.00 | 234.30 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.108 | 0.000 | -0.176 |
| 930.00 | 247.15 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.109 | 0.000 | -0.178 |
| 940.00 | 250.80 | 0.00 | 0.00 | 0.00 | 20 | 0 | 0.0% | -1.000 | 0.0000 | 0.111 | 0.000 | -0.180 |
| 950.00 | 262.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.112 | 0.000 | -0.182 |
| 960.00 | 314.65 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.113 | 0.000 | -0.184 |
| 980.00 | 293.15 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.115 | 0.000 | -0.188 |
| 1040.00 | 342.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.122 | 0.000 | -0.199 |
| 1060.00 | 366.81 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.125 | 0.000 | -0.203 |
| 1080.00 | 400.44 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.127 | 0.000 | -0.207 |
| 1150.00 | 406.59 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.135 | 0.000 | -0.220 |
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.