DAVE
Dave Inc.Close $333.14EOD onlyMax Pain
$320.00
Next expiry Aug 21, 2026
Expected Move
±$15.85
4.8% from close
Price Gap
-13.14
Distance to max pain
IV Rank
12
Low premium
P/C OI
1.28
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects DAVE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
DAVE 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 255.10 | 250.50 | 256.70 | 91.76 | 52 | 1 | 612.9% | 0.998 | 0.0000 | -0.224 | 0.002 | 0.007 |
| 85.00 | 250.10 | 244.40 | 251.70 | 49.30 | 65 | 1 | 839.3% | 0.985 | 0.0001 | -1.588 | 0.011 | 0.006 |
| 120.00 | 215.15 | 209.80 | 216.70 | 132.65 | 2 | 0 | 374.2% | 0.999 | 0.0000 | -0.062 | 0.001 | 0.010 |
| 130.00 | 146.50 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | 1.000 | 0.0000 | -0.015 | 0.000 | 0.011 |
| 135.00 | 189.00 | 194.80 | 201.70 | 0.00 | 0 | 1 | 332.8% | 0.999 | 0.0000 | -0.063 | 0.001 | 0.011 |
| 140.00 | 255.00 | 190.00 | 196.70 | 0.00 | 0 | 1 | 345.3% | 0.998 | 0.0001 | -0.112 | 0.002 | 0.011 |
| 145.00 | 253.00 | 185.00 | 191.70 | 0.00 | 1 | 2 | 332.0% | 0.998 | 0.0001 | -0.112 | 0.002 | 0.012 |
| 150.00 | 248.00 | 180.30 | 186.70 | 0.00 | 0 | 2 | 342.6% | 0.997 | 0.0001 | -0.185 | 0.003 | 0.012 |
| 155.00 | 121.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.018 | 0.000 | 0.013 |
| 170.00 | 108.00 | 265.20 | 273.00 | 0.00 | 2 | 17 | 2080.0% | 0.903 | 0.0003 | -17.952 | 0.052 | 0.004 |
| 175.00 | 103.00 | 260.30 | 268.40 | 0.00 | 2 | 2 | 2012.4% | 0.897 | 0.0003 | -18.156 | 0.054 | 0.004 |
| 180.00 | 73.10 | 96.00 | 102.00 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.015 |
| 185.00 | 30.17 | 61.70 | 67.80 | 0.00 | 3 | 11 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.015 |
| 190.00 | 182.70 | 141.30 | 147.20 | 0.00 | 6 | 6 | 297.9% | 0.987 | 0.0004 | -0.536 | 0.010 | 0.015 |
| 195.00 | 137.80 | 135.40 | 141.70 | 0.00 | 1 | 1 | 243.0% | 0.995 | 0.0002 | -0.215 | 0.005 | 0.016 |
| 200.00 | 173.10 | 131.30 | 136.70 | 0.00 | 1 | 7 | 261.9% | 0.988 | 0.0004 | -0.424 | 0.009 | 0.016 |
| 210.00 | 132.90 | 121.30 | 127.20 | 0.00 | 1 | 84 | 251.5% | 0.984 | 0.0005 | -0.536 | 0.012 | 0.017 |
| 220.00 | 125.30 | 111.30 | 117.00 | 0.00 | 1 | 669 | 225.5% | 0.984 | 0.0006 | -0.491 | 0.012 | 0.018 |
| 230.00 | 87.20 | 100.70 | 106.80 | 0.00 | 10 | 16 | 187.1% | 0.988 | 0.0005 | -0.312 | 0.009 | 0.019 |
| 240.00 | 69.39 | 91.00 | 97.20 | 0.00 | 2 | 16 | 183.0% | 0.980 | 0.0009 | -0.466 | 0.014 | 0.019 |
| 250.00 | 95.40 | 81.40 | 87.20 | 0.00 | 8 | 73 | 170.2% | 0.974 | 0.0012 | -0.549 | 0.018 | 0.020 |
| 260.00 | 68.72 | 177.90 | 186.00 | 0.00 | 2 | 40 | 1236.8% | 0.783 | 0.0008 | -18.305 | 0.089 | 0.008 |
| 270.00 | 187.50 | 60.40 | 66.80 | 0.00 | 2 | 23 | 109.9% | 0.985 | 0.0012 | -0.244 | 0.012 | 0.022 |
| 280.00 | 123.76 | 51.10 | 57.40 | 0.00 | 1 | 35 | 112.4% | 0.961 | 0.0025 | -0.511 | 0.026 | 0.022 |
| 290.00 | 45.40 | 40.80 | 47.40 | 0.00 | 48 | 49 | 91.0% | 0.958 | 0.0033 | -0.444 | 0.027 | 0.023 |
| 300.00 | 29.50 | 31.80 | 37.20 | 0.00 | 1 | 29 | 80.4% | 0.930 | 0.0055 | -0.573 | 0.040 | 0.023 |
| 305.00 | 16.20 | 26.80 | 32.60 | 0.00 | 0 | 5 | 73.9% | 0.912 | 0.0071 | -0.624 | 0.048 | 0.023 |
| 310.00 | 31.48 | 21.60 | 28.50 | 9.98 | 4 | 30 | 68.6% | 0.884 | 0.0094 | -0.706 | 0.059 | 0.022 |
| 315.00 | 21.20 | 17.20 | 23.70 | 0.00 | 0 | 7 | 62.5% | 0.847 | 0.0125 | -0.776 | 0.071 | 0.022 |
| 320.00 | 20.77 | 13.70 | 19.00 | 0.00 | 4 | 1,311 | 59.8% | 0.781 | 0.0164 | -0.917 | 0.089 | 0.020 |
| 325.00 | 12.30 | 10.30 | 16.20 | 0.00 | 2 | 6 | 62.4% | 0.681 | 0.0189 | -1.146 | 0.108 | 0.018 |
| 327.50 | 21.84 | 9.40 | 14.90 | 0.00 | 0 | 401 | 65.6% | 0.627 | 0.0191 | -1.274 | 0.114 | 0.016 |
| 330.00 | 21.00 | 6.70 | 13.20 | 3.35 | 1 | 35 | 59.8% | 0.582 | 0.0216 | -1.198 | 0.118 | 0.015 |
| 335.00 | 11.50 | 4.50 | 10.60 | 0.00 | 1 | 7 | 60.6% | 0.473 | 0.0218 | -1.231 | 0.120 | 0.012 |
| 340.00 | 6.57 | 3.10 | 9.20 | -0.41 | 8 | 9 | 65.3% | 0.379 | 0.0193 | -1.264 | 0.115 | 0.010 |
| 345.00 | 6.00 | 1.85 | 7.50 | 0.00 | 4 | 22 | 66.7% | 0.294 | 0.0171 | -1.168 | 0.104 | 0.008 |
| 347.50 | 4.70 | 0.65 | 7.30 | 0.00 | 1 | 3 | 66.7% | 0.254 | 0.0159 | -1.085 | 0.097 | 0.007 |
| 350.00 | 3.48 | 0.60 | 5.10 | -1.22 | 1 | 73 | 62.0% | 0.199 | 0.0149 | -0.879 | 0.084 | 0.005 |
| 352.50 | 5.37 | 0.65 | 6.30 | 0.00 | 0 | 2 | 72.8% | 0.207 | 0.0130 | -1.054 | 0.086 | 0.005 |
| 355.00 | 5.50 | 0.35 | 4.00 | 2.57 | 2 | 16 | 64.7% | 0.147 | 0.0118 | -0.755 | 0.070 | 0.004 |
| 357.50 | 2.50 | 0.05 | 5.80 | 0.00 | 1 | 17 | 77.1% | 0.166 | 0.0107 | -0.973 | 0.075 | 0.004 |
| 360.00 | 3.00 | 0.05 | 3.10 | -0.81 | 3 | 27 | 66.1% | 0.104 | 0.0091 | -0.605 | 0.055 | 0.003 |
| 362.50 | 3.40 | 0.00 | 3.30 | -6.30 | 2 | 6 | 71.0% | 0.101 | 0.0083 | -0.637 | 0.054 | 0.003 |
| 365.00 | 2.85 | 0.05 | 3.50 | 0.96 | 1 | 3 | 76.6% | 0.101 | 0.0076 | -0.686 | 0.053 | 0.003 |
| 367.50 | 1.40 | 0.00 | 2.35 | 0.00 | 0 | 1 | 71.7% | 0.070 | 0.0062 | -0.489 | 0.041 | 0.002 |
| 370.00 | 1.90 | 0.05 | 3.40 | 0.00 | 1 | 104 | 83.6% | 0.090 | 0.0064 | -0.685 | 0.049 | 0.002 |
| 375.00 | 1.51 | 0.05 | 2.60 | -0.27 | 3 | 2 | 84.7% | 0.067 | 0.0051 | -0.556 | 0.039 | 0.002 |
| 380.00 | 1.31 | 0.00 | 4.70 | 0.00 | 2 | 104 | 107.0% | 0.096 | 0.0053 | -0.921 | 0.051 | 0.003 |
| 390.00 | 0.20 | 0.00 | 1.55 | -1.10 | 1 | 17 | 92.9% | 0.034 | 0.0027 | -0.354 | 0.023 | 0.001 |
| 395.00 | 39.70 | 0.00 | 4.50 | 0.00 | 0 | 1 | 126.5% | 0.077 | 0.0038 | -0.924 | 0.044 | 0.002 |
| 400.00 | 0.15 | 0.00 | 4.00 | 0.00 | 1 | 19 | 129.1% | 0.067 | 0.0033 | -0.843 | 0.039 | 0.002 |
| 405.00 | 2.47 | 0.00 | 4.00 | 0.00 | 6 | 6 | 135.4% | 0.063 | 0.0030 | -0.850 | 0.038 | 0.002 |
| 410.00 | 2.30 | 0.00 | 3.80 | 0.00 | 6 | 9 | 139.8% | 0.058 | 0.0027 | -0.818 | 0.035 | 0.002 |
| 415.00 | 1.00 | 0.00 | 3.70 | 0.00 | 1 | 1 | 144.8% | 0.054 | 0.0025 | -0.804 | 0.033 | 0.001 |
| 420.00 | 22.90 | 0.00 | 3.60 | 0.00 | 1 | 15 | 149.7% | 0.051 | 0.0023 | -0.790 | 0.032 | 0.001 |
| 430.00 | 0.88 | 0.00 | 3.50 | 0.00 | 1 | 11 | 159.9% | 0.046 | 0.0020 | -0.778 | 0.029 | 0.001 |
| 435.00 | 23.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 165.3% | 0.044 | 0.0019 | -0.780 | 0.028 | 0.001 |
| 440.00 | 34.55 | 0.00 | 3.50 | 0.00 | 1 | 21 | 170.6% | 0.043 | 0.0018 | -0.783 | 0.027 | 0.001 |
| 447.50 | 1.73 | 0.00 | 3.40 | 0.00 | 1 | 1 | 177.3% | 0.040 | 0.0016 | -0.767 | 0.026 | 0.001 |
| 450.00 | 1.88 | 0.00 | 3.40 | 0.00 | 1 | 109 | 179.8% | 0.039 | 0.0016 | -0.768 | 0.026 | 0.001 |
| 452.50 | 20.56 | 0.00 | 3.40 | 0.00 | 0 | 0 | 182.3% | 0.039 | 0.0015 | -0.769 | 0.025 | 0.001 |
| 455.00 | 25.00 | 0.00 | 2.30 | 0.00 | 1 | 4 | 171.0% | 0.027 | 0.0012 | -0.534 | 0.019 | 0.001 |
| 460.00 | 4.42 | 0.00 | 3.40 | 0.00 | 1 | 107 | 189.7% | 0.037 | 0.0014 | -0.772 | 0.024 | 0.001 |
| 465.00 | 39.30 | 0.00 | 2.10 | 0.00 | 0 | 8 | 177.3% | 0.023 | 0.0010 | -0.491 | 0.017 | 0.001 |
| 470.00 | 3.70 | 0.00 | 3.40 | 0.00 | 1 | 122 | 199.3% | 0.035 | 0.0013 | -0.776 | 0.023 | 0.001 |
| 475.00 | 20.00 | 0.00 | 3.40 | 0.00 | 40 | 40 | 204.0% | 0.034 | 0.0012 | -0.778 | 0.023 | 0.001 |
| 480.00 | 8.75 | 0.00 | 3.40 | 0.00 | 1 | 125 | 208.6% | 0.033 | 0.0012 | -0.779 | 0.022 | 0.001 |
| 485.00 | 30.20 | 0.00 | 3.40 | 0.00 | 0 | 1 | 213.1% | 0.032 | 0.0011 | -0.781 | 0.022 | 0.001 |
| 490.00 | 28.50 | 0.00 | 3.40 | 0.00 | 6 | 13 | 217.6% | 0.032 | 0.0011 | -0.782 | 0.022 | 0.001 |
| 500.00 | 0.25 | 0.00 | 3.40 | 0.00 | 2 | 4 | 226.3% | 0.030 | 0.0010 | -0.785 | 0.021 | 0.001 |
| 510.00 | 3.10 | 0.00 | 3.40 | 0.00 | 0 | 1 | 234.8% | 0.029 | 0.0009 | -0.787 | 0.020 | 0.001 |
| 520.00 | 0.10 | 0.00 | 3.40 | 0.00 | 5 | 23 | 243.0% | 0.028 | 0.0009 | -0.789 | 0.019 | 0.001 |
| 530.00 | 4.19 | 0.00 | 3.40 | 0.00 | 2 | 6 | 251.0% | 0.027 | 0.0008 | -0.791 | 0.019 | 0.001 |
| 540.00 | 0.91 | 0.00 | 3.40 | 0.00 | 1 | 1 | 258.8% | 0.026 | 0.0008 | -0.793 | 0.018 | 0.001 |
| 550.00 | 14.00 | 0.00 | 3.40 | 0.00 | 1 | 4 | 266.4% | 0.025 | 0.0007 | -0.794 | 0.018 | 0.001 |
| 560.00 | 14.20 | 0.00 | 3.40 | 0.00 | 0 | 5 | 273.8% | 0.025 | 0.0007 | -0.795 | 0.017 | 0.001 |
| 570.00 | 0.75 | 0.00 | 3.40 | 0.00 | 1 | 151 | 281.0% | 0.024 | 0.0007 | -0.796 | 0.017 | 0.001 |
| 580.00 | 2.78 | 0.00 | 3.40 | 0.00 | 1 | 2 | 288.0% | 0.023 | 0.0006 | -0.797 | 0.017 | 0.001 |
| 650.00 | 1.90 | 0.00 | 3.40 | 0.00 | 0 | 1 | 333.2% | 0.020 | 0.0005 | -0.802 | 0.014 | 0.000 |
| 660.00 | 1.80 | 0.00 | 3.40 | 0.00 | 0 | 1 | 339.2% | 0.019 | 0.0005 | -0.802 | 0.014 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 6.60 | 0.15 | 6.50 | 0.00 | 1 | 1 | 793.6% | -0.015 | 0.0002 | -1.482 | 0.011 | -0.001 |
| 100.00 | 2.00 | 0.00 | 2.60 | 0.00 | 3 | 1 | 610.8% | -0.007 | 0.0001 | -0.609 | 0.006 | -0.000 |
| 105.00 | 1.60 | 0.00 | 2.70 | 0.00 | 1 | 0 | 591.4% | -0.008 | 0.0001 | -0.632 | 0.006 | -0.000 |
| 110.00 | 2.52 | 0.00 | 2.80 | 0.00 | 1 | 1 | 572.7% | -0.008 | 0.0001 | -0.654 | 0.007 | -0.000 |
| 115.00 | 2.40 | 0.10 | 1.65 | 0.00 | 2 | 0 | 509.4% | -0.006 | 0.0001 | -0.411 | 0.005 | -0.000 |
| 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 135.00 | 19.31 | 7.70 | 13.40 | 0.00 | 4 | 4 | 767.1% | -0.050 | 0.0004 | -3.966 | 0.031 | -0.002 |
| 140.00 | 8.50 | 0.65 | 7.60 | 0.00 | 5 | 1 | 571.8% | -0.027 | 0.0004 | -1.775 | 0.019 | -0.001 |
| 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 150.00 | 2.93 | 0.00 | 4.80 | 0.00 | 1 | 3 | 471.0% | -0.019 | 0.0003 | -1.080 | 0.014 | -0.001 |
| 155.00 | 20.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 160.00 | 0.30 | 0.00 | 3.40 | 0.00 | 2 | 6 | 408.0% | -0.015 | 0.0003 | -0.780 | 0.011 | -0.000 |
| 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 170.00 | 1.71 | 0.00 | 3.40 | 0.00 | 3 | 23 | 378.1% | -0.016 | 0.0004 | -0.777 | 0.012 | -0.001 |
| 175.00 | 0.30 | 0.00 | 3.40 | 0.00 | 1 | 4 | 363.9% | -0.017 | 0.0004 | -0.776 | 0.013 | -0.001 |
| 180.00 | 3.20 | 0.00 | 4.70 | 0.00 | 1 | 6 | 374.2% | -0.024 | 0.0005 | -1.046 | 0.017 | -0.001 |
| 185.00 | 42.75 | 23.60 | 28.90 | 0.00 | 1 | 1 | 774.1% | -0.117 | 0.0008 | -7.655 | 0.059 | -0.005 |
| 190.00 | 4.50 | 0.00 | 4.80 | 0.00 | 1 | 2 | 347.6% | -0.026 | 0.0006 | -1.060 | 0.018 | -0.001 |
| 200.00 | 0.05 | 0.00 | 1.90 | 0.00 | 117 | 202 | 266.6% | -0.013 | 0.0004 | -0.442 | 0.010 | -0.000 |
| 210.00 | 16.81 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 220.00 | 1.19 | 0.00 | 3.50 | 0.00 | 1 | 5 | 251.8% | -0.027 | 0.0008 | -0.778 | 0.019 | -0.001 |
| 230.00 | 0.77 | 0.00 | 2.50 | 0.00 | 8 | 70 | 213.6% | -0.022 | 0.0008 | -0.566 | 0.016 | -0.001 |
| 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | 1 | 487 | 155.5% | -0.008 | 0.0005 | -0.175 | 0.007 | -0.000 |
| 250.00 | 0.28 | 0.00 | 3.60 | 0.00 | 1 | 114 | 187.5% | -0.038 | 0.0015 | -0.776 | 0.025 | -0.001 |
| 260.00 | 0.67 | 0.00 | 3.70 | 0.00 | 5 | 519 | 167.9% | -0.044 | 0.0018 | -0.784 | 0.028 | -0.001 |
| 270.00 | 0.21 | 0.00 | 1.50 | 0.00 | 1 | 201 | 120.5% | -0.024 | 0.0015 | -0.339 | 0.017 | -0.001 |
| 275.00 | 0.50 | - | 4.00 | 0.00 | 0 | 11 | 172.1% | -0.095 | 0.0033 | -1.462 | 0.051 | -0.003 |
| 280.00 | 0.95 | 0.00 | 4.10 | 0.00 | 2 | 85 | 131.2% | -0.064 | 0.0032 | -0.822 | 0.038 | -0.002 |
| 290.00 | 0.40 | 0.00 | 2.10 | 0.15 | 2 | 116 | 93.0% | -0.045 | 0.0034 | -0.445 | 0.029 | -0.001 |
| 295.00 | 0.78 | 0.00 | 2.55 | -7.42 | 1 | 1 | 88.3% | -0.059 | 0.0044 | -0.520 | 0.035 | -0.002 |
| 300.00 | 0.30 | 0.00 | 1.95 | -0.20 | 3 | 166 | 73.6% | -0.054 | 0.0049 | -0.403 | 0.033 | -0.002 |
| 305.00 | 1.32 | 0.15 | 4.10 | 0.00 | 18 | 18 | 81.6% | -0.108 | 0.0076 | -0.759 | 0.056 | -0.003 |
| 310.00 | 0.66 | 0.10 | 3.70 | -0.94 | 2 | 11 | 68.4% | -0.116 | 0.0094 | -0.667 | 0.059 | -0.003 |
| 315.00 | 3.10 | 0.05 | 4.60 | 0.00 | 1 | 4 | 62.7% | -0.154 | 0.0125 | -0.742 | 0.072 | -0.004 |
| 320.00 | 4.09 | 0.05 | 4.70 | 0.00 | 1 | 286 | 52.0% | -0.188 | 0.0172 | -0.699 | 0.081 | -0.005 |
| 325.00 | 5.16 | 1.05 | 9.40 | 0.00 | 1 | 6 | 63.3% | -0.321 | 0.0187 | -1.127 | 0.108 | -0.009 |
| 330.00 | 11.16 | 3.20 | 9.60 | 0.00 | 1 | 711 | 56.8% | -0.414 | 0.0227 | -1.098 | 0.118 | -0.012 |
| 335.00 | 7.30 | 5.20 | 11.40 | 0.00 | 0 | 1 | 52.6% | -0.534 | 0.0250 | -1.030 | 0.120 | -0.015 |
| 337.50 | 9.90 | 7.90 | 13.10 | 0.00 | 0 | 11 | 58.1% | -0.585 | 0.0222 | -1.116 | 0.118 | -0.017 |
| 340.00 | 6.81 | 8.50 | 14.70 | -3.17 | 2 | 6 | 54.7% | -0.648 | 0.0225 | -0.996 | 0.112 | -0.019 |
| 342.50 | 11.00 | 10.20 | 15.40 | 0.00 | 0 | 1 | 50.8% | -0.716 | 0.0221 | -0.838 | 0.102 | -0.021 |
| 345.00 | 38.92 | 11.90 | 18.90 | 0.00 | 1 | 14 | 57.4% | -0.739 | 0.0188 | -0.910 | 0.098 | -0.021 |
| 350.00 | 11.50 | 15.10 | 21.50 | -12.00 | 3 | 17 | 77.8% | -0.745 | 0.0137 | -1.225 | 0.097 | -0.022 |
| 355.00 | 14.35 | 19.60 | 25.80 | -31.85 | 3 | 3 | 82.1% | -0.792 | 0.0116 | -1.151 | 0.087 | -0.024 |
| 357.50 | 25.25 | 21.60 | 28.50 | 0.00 | 1 | 1 | 88.8% | -0.797 | 0.0105 | -1.228 | 0.085 | -0.024 |
| 360.00 | 20.44 | 24.00 | 31.00 | -26.36 | 1 | 113 | 51.7% | -0.948 | 0.0068 | -0.238 | 0.032 | -0.028 |
| 365.00 | 16.22 | 28.90 | 35.90 | 0.00 | 0 | 6 | 56.4% | -0.960 | 0.0050 | -0.202 | 0.026 | -0.029 |
| 370.00 | 27.00 | 33.60 | 39.40 | 0.00 | 1 | 5 | 94.1% | -0.882 | 0.0070 | -0.900 | 0.060 | -0.027 |
| 375.00 | 37.00 | 38.50 | 44.70 | -28.97 | 3 | 12 | 105.6% | -0.882 | 0.0062 | -1.012 | 0.060 | -0.028 |
| 380.00 | 58.97 | 43.40 | 49.90 | 0.00 | 1 | 4 | 115.8% | -0.884 | 0.0056 | -1.094 | 0.059 | -0.028 |
| 382.50 | 49.39 | 45.90 | 52.10 | 0.00 | 1 | 0 | 115.8% | -0.896 | 0.0052 | -1.010 | 0.054 | -0.029 |
| 385.00 | 33.20 | 48.40 | 55.00 | 0.00 | 1 | 65 | 124.6% | -0.889 | 0.0050 | -1.145 | 0.057 | -0.029 |
| 387.50 | 27.35 | 50.90 | 57.70 | 0.00 | 0 | 1 | 130.7% | -0.887 | 0.0048 | -1.217 | 0.058 | -0.029 |
| 390.00 | 49.90 | 53.40 | 59.50 | 0.00 | 0 | 2 | 125.3% | -0.908 | 0.0044 | -1.000 | 0.050 | -0.030 |
| 395.00 | 26.00 | 58.40 | 64.50 | 0.00 | 0 | 0 | 132.2% | -0.913 | 0.0040 | -1.013 | 0.048 | -0.030 |
| 400.00 | 94.60 | 63.40 | 70.00 | 0.00 | 5 | 3 | 145.9% | -0.905 | 0.0038 | -1.193 | 0.051 | -0.030 |
| 405.00 | 95.10 | 68.40 | 75.00 | 0.00 | 1 | 0 | 152.7% | -0.910 | 0.0035 | -1.206 | 0.049 | -0.031 |
| 410.00 | 36.10 | 73.40 | 80.00 | 0.00 | 1 | 0 | 159.3% | -0.914 | 0.0033 | -1.218 | 0.048 | -0.031 |
| 412.50 | 33.10 | 75.80 | 83.00 | 0.00 | 0 | 0 | 77.7% | -0.999 | 0.0002 | 0.031 | 0.001 | -0.034 |
| 415.00 | 62.20 | 78.40 | 85.00 | 0.00 | 1 | 0 | 165.7% | -0.917 | 0.0031 | -1.229 | 0.046 | -0.032 |
| 417.50 | 34.00 | 80.90 | 86.40 | 0.00 | 0 | 10 | 151.2% | -0.942 | 0.0025 | -0.831 | 0.035 | -0.033 |
| 420.00 | 52.35 | 83.40 | 90.40 | 0.00 | 1 | 0 | 83.6% | -0.999 | 0.0002 | 0.032 | 0.001 | -0.034 |
| 435.00 | 45.70 | 98.40 | 105.20 | 0.00 | 0 | 0 | 193.0% | -0.924 | 0.0024 | -1.335 | 0.043 | -0.034 |
| 437.50 | 34.20 | 100.90 | 107.20 | 0.00 | 0 | 0 | 188.0% | -0.935 | 0.0022 | -1.156 | 0.038 | -0.034 |
| 440.00 | 45.02 | 103.40 | 110.00 | 0.00 | 11 | 4 | 195.7% | -0.930 | 0.0023 | -1.270 | 0.040 | -0.034 |
| 470.00 | 153.40 | 133.40 | 140.00 | 0.00 | 109 | 0 | 228.0% | -0.941 | 0.0017 | -1.304 | 0.036 | -0.037 |
| 490.00 | 110.00 | 153.40 | 160.00 | 0.00 | 0 | 0 | 247.8% | -0.946 | 0.0015 | -1.319 | 0.033 | -0.039 |
| 495.00 | 182.01 | 158.40 | 165.70 | 0.00 | 0 | 0 | 158.6% | -0.996 | 0.0002 | -0.030 | 0.003 | -0.041 |
| 500.00 | 186.98 | 163.40 | 169.80 | 0.00 | 2 | 0 | 253.4% | -0.951 | 0.0013 | -1.245 | 0.031 | -0.040 |
| 530.00 | 107.00 | 193.40 | 200.60 | 0.00 | 0 | 0 | 175.4% | -0.998 | 0.0001 | -0.000 | 0.002 | -0.043 |
| 630.00 | 262.56 | 293.40 | 300.20 | 0.00 | 1 | 0 | 363.4% | -0.961 | 0.0008 | -1.455 | 0.025 | -0.051 |
| 640.00 | 272.60 | 303.40 | 310.20 | 0.00 | 0 | 0 | 370.0% | -0.962 | 0.0007 | -1.457 | 0.025 | -0.052 |
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.