EQIX
Equinix, Inc.Close $1065.06EOD onlyMax Pain
$1000.00
Next expiry Jun 18, 2026
Expected Move
±$59.95
5.6% from close
Price Gap
-65.06
Distance to max pain
IV Rank
23
Low premium
P/C OI
2.63
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects EQIX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
EQIX Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 414.00 | 402.00 | 409.00 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.046 | 0.000 | 0.309 |
| 410.00 | 488.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.048 | 0.000 | 0.325 |
| 430.00 | 394.20 | 357.00 | 366.10 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.050 | 0.000 | 0.340 |
| 440.00 | 506.00 | 0.00 | 0.00 | 0.00 | 9 | 0 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.348 |
| 480.00 | 567.10 | 582.20 | 590.90 | 0.00 | 32 | 0 | 129.5% | 0.991 | 0.0001 | -0.214 | 0.071 | 0.372 |
| 490.00 | 571.77 | 572.30 | 581.00 | 14.99 | 2 | 0 | 127.6% | 0.991 | 0.0001 | -0.224 | 0.076 | 0.379 |
| 500.00 | 462.50 | 585.80 | 594.00 | 0.00 | 1 | 1 | 219.5% | 0.938 | 0.0002 | -1.439 | 0.368 | 0.325 |
| 520.00 | 541.41 | 542.40 | 551.00 | 14.76 | 1 | 0 | 119.2% | 0.990 | 0.0001 | -0.230 | 0.083 | 0.402 |
| 540.00 | 524.78 | 522.50 | 531.00 | 15.68 | 1 | 0 | 114.0% | 0.989 | 0.0001 | -0.235 | 0.088 | 0.417 |
| 560.00 | 504.77 | 502.50 | 511.80 | 16.39 | 1 | 0 | 112.1% | 0.986 | 0.0001 | -0.268 | 0.106 | 0.430 |
| 580.00 | 472.26 | 482.60 | 491.90 | 0.00 | 5 | 0 | 107.4% | 0.985 | 0.0001 | -0.277 | 0.114 | 0.445 |
| 600.00 | 452.26 | 462.70 | 472.00 | 0.00 | 5 | 0 | 102.8% | 0.984 | 0.0001 | -0.285 | 0.122 | 0.460 |
| 620.00 | 432.31 | 442.80 | 452.00 | 0.00 | 5 | 0 | 97.9% | 0.983 | 0.0001 | -0.289 | 0.129 | 0.475 |
| 640.00 | 422.20 | 423.00 | 431.80 | 0.00 | 0 | 0 | 92.9% | 0.982 | 0.0002 | -0.289 | 0.135 | 0.490 |
| 660.00 | 391.90 | 403.00 | 412.00 | 0.00 | 5 | 0 | 88.6% | 0.980 | 0.0002 | -0.296 | 0.145 | 0.504 |
| 680.00 | 373.60 | 383.10 | 392.00 | 0.00 | 30 | 0 | 84.0% | 0.979 | 0.0002 | -0.299 | 0.154 | 0.519 |
| 690.00 | 362.16 | 373.20 | 382.00 | 0.00 | 5 | 0 | 81.9% | 0.978 | 0.0002 | -0.303 | 0.159 | 0.526 |
| 700.00 | 352.60 | 363.20 | 372.00 | 0.00 | 51 | 1 | 79.6% | 0.977 | 0.0002 | -0.302 | 0.163 | 0.533 |
| 710.00 | 342.80 | 353.30 | 362.00 | 0.00 | 5 | 0 | 77.5% | 0.976 | 0.0002 | -0.305 | 0.169 | 0.540 |
| 720.00 | 332.60 | 343.30 | 352.00 | 0.00 | 30 | 0 | 75.2% | 0.975 | 0.0003 | -0.305 | 0.173 | 0.548 |
| 730.00 | 218.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.086 | 0.000 | 0.578 |
| 740.00 | 312.60 | 324.00 | 332.00 | 0.00 | 50 | 0 | 72.4% | 0.972 | 0.0003 | -0.327 | 0.196 | 0.560 |
| 760.00 | 292.60 | 304.00 | 312.00 | 0.00 | 30 | 0 | 67.9% | 0.970 | 0.0003 | -0.326 | 0.206 | 0.574 |
| 770.00 | 282.60 | 294.00 | 302.00 | 0.00 | 150 | 1 | 65.7% | 0.969 | 0.0004 | -0.325 | 0.211 | 0.581 |
| 780.00 | 272.60 | 284.00 | 293.00 | 0.00 | 150 | 0 | 65.4% | 0.964 | 0.0004 | -0.355 | 0.237 | 0.585 |
| 790.00 | 262.80 | 274.00 | 283.00 | 0.00 | 5 | 0 | 63.2% | 0.963 | 0.0004 | -0.353 | 0.244 | 0.592 |
| 800.00 | 253.40 | 264.00 | 273.00 | 0.00 | 300 | 0 | 61.0% | 0.962 | 0.0005 | -0.352 | 0.250 | 0.599 |
| 810.00 | 242.60 | 254.10 | 263.00 | 0.00 | 20 | 0 | 59.0% | 0.960 | 0.0005 | -0.353 | 0.259 | 0.605 |
| 820.00 | 232.90 | 244.20 | 253.00 | 0.00 | 130 | 0 | 57.0% | 0.958 | 0.0005 | -0.354 | 0.268 | 0.611 |
| 830.00 | 223.10 | 234.30 | 243.00 | 0.00 | 86 | 0 | 55.0% | 0.956 | 0.0006 | -0.355 | 0.278 | 0.618 |
| 840.00 | 212.90 | 224.60 | 233.00 | 0.00 | 675 | 0 | 53.3% | 0.953 | 0.0006 | -0.362 | 0.293 | 0.623 |
| 850.00 | 203.00 | 215.00 | 220.90 | 0.00 | 185 | 1 | 56.7% | 0.935 | 0.0007 | -0.465 | 0.382 | 0.614 |
| 860.00 | 193.78 | 205.00 | 212.00 | 0.00 | 3 | 0 | 56.9% | 0.924 | 0.0008 | -0.511 | 0.428 | 0.612 |
| 870.00 | 184.10 | 195.00 | 201.20 | 0.00 | 15 | 0 | 52.8% | 0.927 | 0.0009 | -0.470 | 0.415 | 0.623 |
| 880.00 | 172.80 | 185.20 | 191.40 | 0.00 | 3 | 0 | 50.9% | 0.923 | 0.0009 | -0.474 | 0.434 | 0.627 |
| 890.00 | 165.35 | 175.40 | 181.60 | 0.00 | 1 | 50 | 49.0% | 0.918 | 0.0010 | -0.478 | 0.454 | 0.631 |
| 900.00 | 160.00 | 165.50 | 171.80 | 0.00 | 3 | 674 | 47.1% | 0.913 | 0.0011 | -0.480 | 0.475 | 0.634 |
| 910.00 | 84.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.107 | 0.000 | 0.721 |
| 920.00 | 70.95 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.108 | 0.000 | 0.728 |
| 930.00 | 133.00 | 136.60 | 145.20 | 0.00 | 1 | 23 | 45.7% | 0.874 | 0.0015 | -0.583 | 0.623 | 0.622 |
| 940.00 | 139.94 | 127.10 | 135.90 | 0.00 | 1 | 13 | 44.2% | 0.863 | 0.0017 | -0.594 | 0.659 | 0.620 |
| 950.00 | 78.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.112 | 0.000 | 0.752 |
| 960.00 | 91.90 | 108.70 | 115.00 | 0.00 | 6 | 22 | 37.9% | 0.855 | 0.0020 | -0.541 | 0.684 | 0.630 |
| 970.00 | 87.00 | 99.60 | 106.00 | 0.00 | 1 | 17 | 36.7% | 0.839 | 0.0022 | -0.557 | 0.734 | 0.624 |
| 980.00 | 75.60 | 90.70 | 97.00 | 0.00 | 2 | 29 | 35.3% | 0.821 | 0.0025 | -0.568 | 0.784 | 0.616 |
| 990.00 | 103.15 | 82.30 | 89.10 | 0.00 | 25 | 32 | 35.0% | 0.795 | 0.0027 | -0.604 | 0.853 | 0.600 |
| 1000.00 | 60.45 | 74.90 | 80.00 | 0.00 | 3 | 50 | 33.2% | 0.775 | 0.0030 | -0.602 | 0.899 | 0.591 |
| 1010.00 | 57.00 | 65.40 | 71.80 | 0.00 | 1 | 35 | 32.1% | 0.748 | 0.0033 | -0.616 | 0.957 | 0.575 |
| 1020.00 | 56.00 | 57.80 | 65.00 | 0.00 | 1 | 8 | 32.2% | 0.712 | 0.0035 | -0.649 | 1.024 | 0.550 |
| 1030.00 | 45.50 | 50.20 | 56.70 | 0.00 | 6 | 13 | 30.5% | 0.682 | 0.0039 | -0.642 | 1.071 | 0.530 |
| 1040.00 | 39.40 | 44.00 | 49.60 | 2.10 | 1 | 36 | 29.6% | 0.643 | 0.0042 | -0.647 | 1.119 | 0.504 |
| 1050.00 | 28.10 | 36.30 | 42.00 | 0.00 | 8 | 84 | 28.1% | 0.604 | 0.0046 | -0.630 | 1.157 | 0.476 |
| 1060.00 | 33.00 | 31.40 | 37.90 | 8.00 | 9 | 24 | 29.1% | 0.556 | 0.0045 | -0.659 | 1.186 | 0.439 |
| 1070.00 | 29.00 | 25.20 | 31.10 | 6.61 | 10 | 18 | 27.5% | 0.509 | 0.0048 | -0.627 | 1.197 | 0.405 |
| 1080.00 | 17.45 | 20.00 | 25.80 | 0.00 | 1 | 119 | 26.7% | 0.459 | 0.0050 | -0.603 | 1.191 | 0.367 |
| 1090.00 | 18.67 | 16.00 | 22.30 | 3.67 | 5 | 21 | 27.0% | 0.413 | 0.0048 | -0.594 | 1.169 | 0.331 |
| 1100.00 | 17.00 | 12.80 | 18.20 | 5.80 | 12 | 58 | 26.5% | 0.363 | 0.0047 | -0.557 | 1.127 | 0.292 |
| 1110.00 | 8.60 | 9.60 | 15.90 | 0.00 | 11 | 22 | 27.1% | 0.324 | 0.0044 | -0.543 | 1.078 | 0.261 |
| 1120.00 | 9.65 | 7.50 | 13.00 | -11.60 | 10 | 21 | 26.9% | 0.281 | 0.0042 | -0.502 | 1.012 | 0.227 |
| 1130.00 | 8.02 | 6.10 | 10.90 | 0.62 | 1 | 15 | 27.0% | 0.244 | 0.0039 | -0.468 | 0.942 | 0.198 |
| 1140.00 | 8.30 | 5.00 | 8.80 | 0.00 | 1 | 45 | 26.9% | 0.208 | 0.0035 | -0.423 | 0.859 | 0.168 |
| 1150.00 | 5.52 | 2.80 | 6.00 | 1.02 | 3 | 52 | 25.3% | 0.161 | 0.0032 | -0.339 | 0.733 | 0.131 |
| 1160.00 | 3.50 | 2.50 | 7.70 | 0.55 | 50 | 15 | 29.5% | 0.173 | 0.0029 | -0.411 | 0.767 | 0.140 |
| 1170.00 | 3.10 | 0.05 | 6.80 | 0.00 | 3 | 76 | 30.2% | 0.153 | 0.0026 | -0.388 | 0.710 | 0.124 |
| 1180.00 | 2.42 | 0.40 | 6.70 | 0.58 | 4 | 52 | 31.8% | 0.145 | 0.0024 | -0.392 | 0.683 | 0.117 |
| 1190.00 | 5.20 | 0.05 | 4.80 | 0.00 | 1 | 84 | 30.5% | 0.114 | 0.0021 | -0.318 | 0.578 | 0.092 |
| 1200.00 | 3.20 | 0.00 | 4.80 | 0.00 | 1 | 31 | 32.2% | 0.109 | 0.0019 | -0.323 | 0.560 | 0.088 |
| 1220.00 | 1.00 | 0.15 | 5.40 | -1.40 | 5 | 17 | 36.4% | 0.108 | 0.0017 | -0.362 | 0.556 | 0.087 |
| 1240.00 | 2.50 | 0.00 | 4.80 | 0.00 | 2 | 10 | 38.3% | 0.093 | 0.0014 | -0.342 | 0.500 | 0.075 |
| 1260.00 | 2.65 | 2.25 | 8.80 | 0.00 | 1 | 3 | 48.4% | 0.127 | 0.0014 | -0.538 | 0.626 | 0.101 |
| 1280.00 | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 1320.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 18 | 49.5% | 0.075 | 0.0009 | -0.370 | 0.423 | 0.059 |
| 1340.00 | 2.51 | 0.00 | 4.80 | 0.00 | 0 | 0 | 52.1% | 0.071 | 0.0009 | -0.376 | 0.409 | 0.057 |
| 1360.00 | 0.66 | 0.00 | 4.80 | 0.00 | 1 | 14 | 54.7% | 0.068 | 0.0008 | -0.381 | 0.396 | 0.054 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.95 | 0.00 | 4.80 | 0.00 | 1 | 2 | 172.2% | -0.010 | 0.0001 | -0.240 | 0.081 | -0.010 |
| 400.00 | 2.60 | 0.00 | 4.80 | 0.00 | 26 | 202 | 168.2% | -0.010 | 0.0001 | -0.239 | 0.083 | -0.011 |
| 410.00 | 0.80 | 0.00 | 4.80 | 0.00 | 10 | 40 | 164.2% | -0.011 | 0.0001 | -0.239 | 0.085 | -0.011 |
| 420.00 | 1.00 | 0.00 | 4.80 | 0.00 | 40 | 14 | 160.4% | -0.011 | 0.0001 | -0.238 | 0.087 | -0.011 |
| 440.00 | 1.25 | 0.00 | 4.80 | 0.00 | 0 | 1 | 153.0% | -0.012 | 0.0001 | -0.237 | 0.090 | -0.011 |
| 450.00 | 1.30 | 0.00 | 4.80 | 0.00 | 0 | 1 | 149.4% | -0.012 | 0.0001 | -0.236 | 0.092 | -0.012 |
| 490.00 | 3.74 | 0.05 | 8.60 | 0.00 | 0 | 1 | 150.2% | -0.020 | 0.0001 | -0.373 | 0.145 | -0.020 |
| 500.00 | 5.20 | 0.00 | 4.80 | 0.00 | 13 | 50 | 132.7% | -0.013 | 0.0001 | -0.232 | 0.102 | -0.013 |
| 520.00 | 4.43 | 0.05 | 8.50 | 0.00 | 0 | 1 | 139.6% | -0.021 | 0.0001 | -0.366 | 0.153 | -0.021 |
| 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | 1 | 1 | 120.4% | -0.015 | 0.0001 | -0.229 | 0.111 | -0.014 |
| 560.00 | 2.39 | 0.00 | 4.80 | 0.00 | 1 | 5 | 114.7% | -0.015 | 0.0001 | -0.227 | 0.116 | -0.015 |
| 580.00 | 2.42 | 0.00 | 4.80 | 0.00 | 1 | 9 | 109.1% | -0.016 | 0.0001 | -0.225 | 0.121 | -0.015 |
| 600.00 | 0.59 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 620.00 | 1.70 | 0.00 | 1.50 | 0.00 | 10 | 86 | 82.9% | -0.007 | 0.0001 | -0.085 | 0.060 | -0.007 |
| 640.00 | 2.52 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 660.00 | 3.30 | 0.00 | 0.00 | 0.00 | 9 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 680.00 | 9.83 | 0.00 | 0.00 | 0.00 | 4 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 690.00 | 1.50 | 0.00 | 0.00 | 0.00 | 3 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 700.00 | 0.95 | 0.00 | 2.30 | 0.00 | 2 | 267 | 70.1% | -0.013 | 0.0002 | -0.116 | 0.097 | -0.011 |
| 710.00 | 23.30 | 0.05 | 9.00 | 0.00 | 2 | 5 | 86.3% | -0.036 | 0.0003 | -0.346 | 0.236 | -0.033 |
| 720.00 | 8.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 730.00 | 5.03 | 0.00 | 4.80 | 0.00 | 1 | 18 | 72.0% | -0.024 | 0.0003 | -0.206 | 0.169 | -0.022 |
| 740.00 | 3.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 750.00 | 3.06 | 0.00 | 0.00 | 0.00 | 2 | 0 | 25.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 760.00 | 1.46 | 0.00 | 4.80 | 0.00 | 1 | 8 | 65.4% | -0.026 | 0.0003 | -0.202 | 0.182 | -0.024 |
| 770.00 | 8.80 | 0.00 | 4.80 | 0.00 | 1 | 3 | 63.2% | -0.027 | 0.0003 | -0.200 | 0.187 | -0.024 |
| 780.00 | 10.00 | 0.05 | 4.90 | 0.00 | 2 | 327 | 61.5% | -0.028 | 0.0004 | -0.203 | 0.195 | -0.026 |
| 790.00 | 0.93 | 0.00 | 4.80 | 0.00 | 1 | 5 | 59.0% | -0.029 | 0.0004 | -0.196 | 0.197 | -0.026 |
| 800.00 | 0.90 | 0.10 | 1.60 | 0.00 | 301 | 675 | 52.9% | -0.022 | 0.0003 | -0.140 | 0.157 | -0.020 |
| 810.00 | 12.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 820.00 | 12.03 | 0.00 | 0.00 | 0.00 | 1 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 830.00 | 1.70 | 0.00 | 4.80 | 0.00 | 5 | 59 | 50.7% | -0.033 | 0.0005 | -0.188 | 0.220 | -0.029 |
| 840.00 | 1.95 | 0.00 | 4.80 | 0.00 | 5 | 305 | 56.4% | -0.055 | 0.0007 | -0.319 | 0.336 | -0.050 |
| 850.00 | 0.94 | 0.20 | 7.50 | 0.00 | 1 | 7 | 51.5% | -0.049 | 0.0007 | -0.266 | 0.307 | -0.045 |
| 860.00 | 13.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 870.00 | 1.31 | 0.05 | 7.60 | 0.00 | 1 | 5 | 55.9% | -0.083 | 0.0009 | -0.432 | 0.460 | -0.076 |
| 880.00 | 1.50 | 0.05 | 6.20 | 0.00 | 6 | 9 | 50.7% | -0.076 | 0.0009 | -0.365 | 0.430 | -0.069 |
| 890.00 | 2.25 | 0.05 | 7.60 | 0.00 | 1 | 54 | 51.1% | -0.090 | 0.0011 | -0.418 | 0.487 | -0.081 |
| 900.00 | 1.85 | 0.05 | 7.30 | 0.00 | 1 | 117 | 48.2% | -0.091 | 0.0011 | -0.398 | 0.493 | -0.083 |
| 910.00 | 6.00 | 0.05 | 10.00 | 0.00 | 1 | 13 | 50.5% | -0.115 | 0.0013 | -0.491 | 0.582 | -0.104 |
| 920.00 | 2.56 | 0.05 | 9.60 | 0.00 | 1 | 623 | 47.3% | -0.117 | 0.0014 | -0.466 | 0.590 | -0.106 |
| 930.00 | 4.40 | 0.10 | 8.20 | 0.00 | 1 | 12 | 42.7% | -0.112 | 0.0015 | -0.406 | 0.572 | -0.101 |
| 940.00 | 4.84 | 1.00 | 8.40 | 0.00 | 1 | 14 | 40.6% | -0.119 | 0.0016 | -0.402 | 0.598 | -0.107 |
| 950.00 | 5.04 | 2.70 | 5.00 | 0.00 | 1 | 727 | 32.6% | -0.092 | 0.0017 | -0.266 | 0.495 | -0.081 |
| 960.00 | 4.50 | 3.40 | 8.20 | -1.40 | 1 | 6 | 35.4% | -0.131 | 0.0020 | -0.372 | 0.637 | -0.116 |
| 970.00 | 7.60 | 3.40 | 9.30 | 0.00 | 1 | 21 | 34.5% | -0.148 | 0.0022 | -0.394 | 0.694 | -0.132 |
| 980.00 | 8.60 | 5.50 | 8.00 | 0.00 | 1 | 22 | 30.3% | -0.145 | 0.0025 | -0.339 | 0.685 | -0.129 |
| 990.00 | 10.50 | 5.90 | 12.20 | 0.00 | 1 | 38 | 32.9% | -0.192 | 0.0028 | -0.441 | 0.820 | -0.171 |
| 1000.00 | 9.90 | 8.60 | 13.90 | -3.30 | 4 | 568 | 32.1% | -0.218 | 0.0031 | -0.460 | 0.884 | -0.194 |
| 1010.00 | 14.50 | 9.60 | 14.40 | 0.00 | 1 | 20 | 29.8% | -0.237 | 0.0035 | -0.445 | 0.927 | -0.211 |
| 1020.00 | 19.24 | 11.70 | 17.70 | 0.00 | 1 | 20 | 30.0% | -0.277 | 0.0037 | -0.484 | 1.005 | -0.247 |
| 1030.00 | 21.90 | 14.60 | 19.80 | 0.00 | 1 | 28 | 28.8% | -0.311 | 0.0041 | -0.486 | 1.060 | -0.277 |
| 1040.00 | 25.10 | 17.60 | 23.20 | 0.00 | 2 | 14 | 28.5% | -0.352 | 0.0043 | -0.501 | 1.115 | -0.315 |
| 1050.00 | 23.50 | 19.90 | 27.00 | -4.50 | 4 | 157 | 28.1% | -0.397 | 0.0046 | -0.508 | 1.157 | -0.355 |
| 1060.00 | 33.50 | 23.90 | 29.50 | 0.00 | 6 | 20 | 26.3% | -0.441 | 0.0050 | -0.479 | 1.185 | -0.395 |
| 1070.00 | 31.30 | 29.60 | 34.00 | 0.00 | 1 | 123 | 25.8% | -0.492 | 0.0052 | -0.467 | 1.197 | -0.442 |
| 1080.00 | 36.45 | 34.10 | 39.20 | 0.00 | 1 | 9 | 25.4% | -0.544 | 0.0052 | -0.449 | 1.190 | -0.490 |
| 1090.00 | 50.10 | 40.70 | 46.70 | 0.00 | 1 | 8 | 26.6% | -0.589 | 0.0049 | -0.456 | 1.167 | -0.534 |
| 1100.00 | 56.41 | 46.60 | 52.30 | 0.00 | 1 | 7 | 25.7% | -0.641 | 0.0048 | -0.411 | 1.122 | -0.582 |
| 1110.00 | 72.72 | 53.30 | 58.20 | 0.00 | 5 | 19 | 24.6% | -0.695 | 0.0047 | -0.353 | 1.051 | -0.632 |
| 1120.00 | 80.97 | 59.80 | 67.00 | 0.00 | 5 | 6 | 25.9% | -0.727 | 0.0043 | -0.347 | 0.998 | -0.666 |
| 1130.00 | 59.00 | 69.00 | 73.90 | 0.00 | 1 | 2 | 24.9% | -0.776 | 0.0040 | -0.281 | 0.898 | -0.713 |
| 1140.00 | 77.30 | 75.00 | 83.40 | 0.00 | 0 | 1 | 26.5% | -0.796 | 0.0036 | -0.279 | 0.850 | -0.737 |
| 1150.00 | 95.42 | 86.10 | 91.90 | 0.00 | 1 | 1 | 26.6% | -0.826 | 0.0032 | -0.240 | 0.771 | -0.769 |
| 1170.00 | 116.00 | 104.00 | 109.90 | 0.00 | 0 | 2 | 27.4% | -0.871 | 0.0026 | -0.176 | 0.630 | -0.822 |
| 1180.00 | 126.00 | 111.50 | 119.50 | 0.00 | 1 | 3 | 28.5% | -0.884 | 0.0023 | -0.163 | 0.587 | -0.840 |
| 1200.00 | 374.50 | 468.00 | 476.90 | 0.00 | 2 | 0 | 321.2% | -0.373 | 0.0004 | -6.191 | 1.136 | -0.683 |
| 1300.00 | 230.50 | 230.20 | 239.00 | 0.00 | 1 | 1 | 45.2% | -0.930 | 0.0010 | -0.170 | 0.403 | -0.973 |
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.