FICO
Fair Isaac CorporationClose $661.25EOD onlyMax Pain
$700.00
Next expiry Oct 16, 2026
Expected Move
±$30.70
4.6% from close
Price Gap
+38.75
Distance to max pain
IV Rank
12
Low premium
P/C OI
0.83
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Oct 2, 2026 close
End-of-day snapshot
This page reflects FICO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
FICO Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 197.53 | 194.10 | 208.40 | 0.00 | 2 | 3 | 138.7% | 0.930 | 0.0007 | -0.906 | 0.173 | 0.156 |
| 500.00 | 175.00 | 154.60 | 168.90 | 0.00 | 1 | 15 | 65.7% | 0.988 | 0.0004 | -0.155 | 0.041 | 0.188 |
| 580.00 | 55.70 | 79.90 | 90.80 | -24.85 | 2 | 22 | 55.1% | 0.900 | 0.0025 | -0.506 | 0.227 | 0.195 |
| 600.00 | 70.00 | 62.30 | 77.60 | -5.00 | 24 | 138 | 58.6% | 0.821 | 0.0034 | -0.765 | 0.339 | 0.181 |
| 680.00 | 21.50 | 15.10 | 29.30 | -8.20 | 84 | 253 | 56.6% | 0.428 | 0.0054 | -1.058 | 0.508 | 0.100 |
| 700.00 | 14.90 | 11.50 | 20.60 | -4.10 | 284 | 480 | 57.7% | 0.333 | 0.0049 | -0.993 | 0.470 | 0.078 |
| 740.00 | 8.25 | 5.60 | 10.00 | -1.89 | 24 | 62 | 59.0% | 0.184 | 0.0035 | -0.739 | 0.344 | 0.044 |
| 760.00 | 5.65 | 0.10 | 8.00 | -1.35 | 10 | 53 | 55.2% | 0.111 | 0.0027 | -0.492 | 0.246 | 0.027 |
| 800.00 | 2.50 | 2.00 | 3.50 | -0.40 | 69 | 173 | 62.9% | 0.071 | 0.0017 | -0.398 | 0.175 | 0.017 |
| 820.00 | 2.00 | 0.05 | 4.20 | 0.00 | 11 | 47 | 65.3% | 0.054 | 0.0013 | -0.335 | 0.142 | 0.013 |
| 830.00 | 1.60 | 0.05 | 10.90 | 0.20 | 20 | 44 | 84.6% | 0.101 | 0.0016 | -0.697 | 0.228 | 0.024 |
| 850.00 | 1.25 | 0.00 | 1.25 | -0.05 | 4 | 131 | 59.7% | 0.019 | 0.0006 | -0.129 | 0.060 | 0.005 |
| 860.00 | 0.89 | 0.00 | 4.90 | -0.11 | 6 | 47 | 78.4% | 0.052 | 0.0011 | -0.391 | 0.138 | 0.012 |
| 870.00 | 0.60 | 0.25 | 0.90 | 0.10 | 10 | 91 | 63.5% | 0.016 | 0.0005 | -0.122 | 0.053 | 0.004 |
| 880.00 | 0.62 | 0.05 | 4.90 | 0.13 | 2 | 61 | 83.9% | 0.050 | 0.0009 | -0.401 | 0.133 | 0.012 |
| 890.00 | 0.60 | 0.05 | 4.90 | -4.30 | 16 | 79 | 86.4% | 0.048 | 0.0009 | -0.405 | 0.130 | 0.011 |
| 900.00 | 0.40 | 0.05 | 3.00 | -0.10 | 47 | 91 | 81.4% | 0.033 | 0.0007 | -0.277 | 0.094 | 0.008 |
| 910.00 | 1.00 | 0.05 | 4.90 | 0.00 | 2 | 21 | 91.4% | 0.046 | 0.0008 | -0.411 | 0.125 | 0.011 |
| 920.00 | 0.90 | 0.05 | 4.90 | 0.54 | 10 | 50 | 93.8% | 0.045 | 0.0008 | -0.414 | 0.123 | 0.011 |
| 930.00 | 0.40 | 0.25 | 0.60 | -0.04 | 41 | 105 | 73.1% | 0.011 | 0.0003 | -0.097 | 0.037 | 0.003 |
| 940.00 | 0.54 | 0.05 | 4.90 | 0.38 | 9 | 30 | 98.6% | 0.043 | 0.0007 | -0.420 | 0.118 | 0.010 |
| 950.00 | 0.26 | 0.10 | 3.90 | -0.09 | 9 | 70 | 97.1% | 0.036 | 0.0006 | -0.356 | 0.102 | 0.008 |
| 960.00 | 0.10 | 0.00 | 4.90 | 0.00 | 3 | 42 | 103.0% | 0.041 | 0.0007 | -0.422 | 0.114 | 0.010 |
| 970.00 | 3.23 | 0.00 | 4.90 | 0.00 | 13 | 38 | 105.2% | 0.040 | 0.0006 | -0.424 | 0.112 | 0.009 |
| 980.00 | 0.45 | 0.00 | 4.90 | 0.00 | 5 | 26 | 107.4% | 0.039 | 0.0006 | -0.426 | 0.110 | 0.009 |
| 990.00 | 2.45 | 0.00 | 4.90 | 0.00 | 2 | 50 | 109.6% | 0.039 | 0.0006 | -0.429 | 0.109 | 0.009 |
| 1000.00 | 0.15 | 0.10 | 0.20 | 0.08 | 31 | 1,006 | 76.6% | 0.004 | 0.0001 | -0.040 | 0.015 | 0.001 |
| 1020.00 | 0.08 | 0.00 | 3.60 | 0.03 | 5 | 99 | 110.0% | 0.029 | 0.0005 | -0.339 | 0.086 | 0.007 |
| 1040.00 | 0.14 | 0.05 | 3.60 | -0.03 | 4 | 218 | 114.2% | 0.028 | 0.0004 | -0.345 | 0.084 | 0.007 |
| 1060.00 | 0.05 | 0.00 | 0.10 | 0.00 | 6 | 82 | 77.5% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1080.00 | 0.06 | 0.05 | 0.10 | 0.01 | 3 | 79 | 83.2% | 0.002 | 0.0001 | -0.022 | 0.007 | 0.000 |
| 1100.00 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 115 | 83.0% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1120.00 | 0.08 | 0.00 | 0.10 | 0.00 | 72 | 91 | 85.5% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1140.00 | 0.05 | 0.00 | 0.10 | 0.00 | 3 | 109 | 88.3% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1160.00 | 0.05 | 0.00 | 0.10 | 0.00 | 7 | 82 | 90.6% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1180.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 83 | 93.2% | 0.001 | 0.0000 | -0.015 | 0.005 | 0.000 |
| 1200.00 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 254 | 95.7% | 0.001 | 0.0000 | -0.016 | 0.005 | 0.000 |
| 1210.00 | 0.10 | 0.00 | 4.90 | 0.00 | 55 | 54 | 150.8% | 0.029 | 0.0003 | -0.466 | 0.086 | 0.007 |
| 1220.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 11 | 98.0% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1230.00 | 0.10 | 0.00 | 0.10 | 0.00 | 1 | 7 | 99.2% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1240.00 | 0.07 | 0.00 | 0.10 | 0.00 | 7 | 9 | 100.4% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1250.00 | 0.05 | 0.00 | 0.10 | 0.00 | 4 | 14 | 101.4% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1260.00 | 0.60 | 0.00 | 0.10 | 0.00 | 1 | 9 | 102.5% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1270.00 | 0.55 | 0.00 | 0.10 | 0.00 | 1 | 29 | 103.5% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1280.00 | 34.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1290.00 | 0.93 | 0.00 | 0.10 | 0.00 | 1 | 8 | 105.9% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1300.00 | 0.05 | 0.00 | 0.10 | 0.00 | 3 | 181 | 107.0% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1310.00 | 155.60 | 95.00 | 107.20 | 0.00 | 0 | 1 | 442.3% | 0.362 | 0.0007 | -7.683 | 0.485 | 0.056 |
| 1320.00 | 4.53 | 0.00 | 0.10 | 0.00 | 1 | 4 | 109.0% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1330.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 7 | 110.2% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1340.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 68 | 111.3% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1350.00 | 0.05 | 0.00 | 0.10 | 0.00 | 4 | 39 | 112.1% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1360.00 | 25.60 | 0.00 | 0.10 | 0.00 | 10 | 14 | 113.3% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1370.00 | 0.01 | 0.00 | 0.05 | 0.00 | 53 | 56 | 108.6% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1380.00 | 0.05 | 0.00 | 0.05 | 0.00 | 11 | 16 | 109.4% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1400.00 | 0.06 | 0.00 | 0.10 | 0.01 | 1 | 132 | 117.2% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1410.00 | 15.81 | 0.00 | 0.10 | 0.00 | 0 | 1 | 118.4% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1420.00 | 0.10 | 0.00 | 0.10 | 0.00 | 1 | 80 | 119.1% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1430.00 | 14.85 | 0.00 | 0.10 | 0.00 | 0 | 1 | 120.3% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1450.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 2 | 122.3% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1460.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 6 | 123.0% | 0.001 | 0.0000 | -0.015 | 0.004 | 0.000 |
| 1470.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 1 | 124.2% | 0.001 | 0.0000 | -0.016 | 0.004 | 0.000 |
| 1480.00 | 0.05 | 0.00 | 0.10 | 0.00 | 3 | 5 | 125.0% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1500.00 | 0.08 | 0.00 | 0.10 | 0.03 | 5 | 41 | 127.0% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1520.00 | 3.00 | 0.00 | 0.10 | 0.00 | 2 | 7 | 128.9% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1540.00 | 0.07 | 0.00 | 0.10 | 0.00 | 2 | 6 | 130.5% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1560.00 | 1.40 | 0.00 | 0.10 | 0.00 | 4 | 4 | 132.4% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1580.00 | 70.22 | 0.05 | 7.90 | 0.00 | 2 | 12 | 217.2% | 0.034 | 0.0003 | -0.752 | 0.097 | 0.007 |
| 1600.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 7 | 135.9% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1620.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 8 | 137.5% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1640.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 3 | 139.1% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1660.00 | 0.10 | 0.00 | 0.10 | 0.00 | 1 | 4 | 140.6% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1680.00 | 3.49 | 0.00 | 0.10 | 0.00 | 1 | 3 | 142.6% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1700.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 18 | 144.1% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1720.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 38 | 145.7% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1740.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 22 | 147.3% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1760.00 | 3.42 | 0.00 | 0.05 | 0.00 | 2 | 20 | 141.4% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1780.00 | 3.33 | 0.00 | 0.10 | 0.00 | 1 | 5 | 150.4% | 0.001 | 0.0000 | -0.016 | 0.003 | 0.000 |
| 1800.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 10 | 144.5% | 0.000 | 0.0000 | -0.009 | 0.002 | 0.000 |
| 1820.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 15 | 146.1% | 0.000 | 0.0000 | -0.009 | 0.002 | 0.000 |
| 1840.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 26 | 146.9% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1860.00 | 0.07 | 0.00 | 0.05 | 0.00 | 1 | 61 | 148.4% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1880.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 77 | 150.0% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1900.00 | 0.15 | 0.00 | 0.05 | 0.00 | 10 | 32 | 151.6% | 0.000 | 0.0000 | -0.009 | 0.002 | 0.000 |
| 1920.00 | 0.03 | 0.00 | 0.05 | 0.00 | 9 | 35 | 152.3% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1940.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 25 | 153.9% | 0.000 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 1960.00 | 0.10 | 0.00 | 0.05 | 0.00 | 10 | 15 | 155.5% | 0.000 | 0.0000 | -0.009 | 0.002 | 0.000 |
| 1980.00 | 0.25 | 0.00 | 0.05 | 0.00 | 2 | 6 | 156.3% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 2000.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 61 | 157.8% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 2020.00 | 0.21 | 0.00 | 0.05 | 0.00 | 14 | 47 | 159.4% | 0.000 | 0.0000 | -0.009 | 0.002 | 0.000 |
| 2040.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 33 | 160.2% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 2060.00 | 0.10 | 0.00 | 0.05 | 0.00 | 2 | 39 | 161.7% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 2080.00 | 0.10 | 0.00 | 0.05 | 0.00 | 12 | 46 | 162.5% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 2100.00 | 0.04 | 0.00 | 0.05 | -0.01 | 1 | 257 | 164.1% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.30 | 0.10 | 0.50 | 0.10 | 65 | 307 | 77.2% | -0.006 | 0.0002 | -0.064 | 0.024 | -0.002 |
| 470.00 | 0.53 | 0.00 | 1.20 | 0.06 | 52 | 134 | 80.5% | -0.012 | 0.0003 | -0.116 | 0.041 | -0.003 |
| 480.00 | 0.50 | 0.05 | 0.40 | 0.15 | 15 | 58 | 66.6% | -0.006 | 0.0002 | -0.049 | 0.021 | -0.001 |
| 490.00 | 0.40 | 0.10 | 4.90 | 0.00 | 32 | 61 | 92.6% | -0.040 | 0.0007 | -0.365 | 0.111 | -0.011 |
| 500.00 | 0.60 | 0.45 | 1.00 | -0.12 | 52 | 519 | 69.6% | -0.017 | 0.0005 | -0.132 | 0.053 | -0.004 |
| 510.00 | 0.63 | 0.05 | 1.90 | -0.19 | 19 | 59 | 68.7% | -0.022 | 0.0006 | -0.166 | 0.068 | -0.006 |
| 520.00 | 1.00 | 0.60 | 5.40 | -0.07 | 8 | 59 | 80.6% | -0.054 | 0.0010 | -0.402 | 0.141 | -0.015 |
| 530.00 | 1.23 | 0.90 | 2.15 | -0.33 | 27 | 121 | 65.2% | -0.035 | 0.0009 | -0.232 | 0.101 | -0.009 |
| 540.00 | 1.70 | 0.95 | 2.20 | -0.60 | 10 | 145 | 61.1% | -0.039 | 0.0011 | -0.233 | 0.108 | -0.010 |
| 550.00 | 2.55 | 1.80 | 2.80 | 0.25 | 27 | 201 | 61.4% | -0.054 | 0.0014 | -0.308 | 0.142 | -0.014 |
| 560.00 | 2.85 | 2.15 | 3.50 | -0.15 | 45 | 93 | 59.5% | -0.067 | 0.0017 | -0.352 | 0.168 | -0.018 |
| 570.00 | 3.70 | 0.05 | 5.40 | -0.10 | 97 | 156 | 54.1% | -0.071 | 0.0019 | -0.333 | 0.175 | -0.019 |
| 580.00 | 5.90 | 4.50 | 6.00 | -0.30 | 60 | 151 | 59.5% | -0.116 | 0.0025 | -0.526 | 0.252 | -0.031 |
| 600.00 | 9.00 | 7.00 | 12.00 | 0.30 | 207 | 320 | 60.8% | -0.187 | 0.0034 | -0.739 | 0.348 | -0.051 |
| 620.00 | 14.11 | 9.30 | 19.50 | 0.91 | 89 | 106 | 59.4% | -0.266 | 0.0043 | -0.878 | 0.425 | -0.072 |
| 640.00 | 24.00 | 17.60 | 24.50 | 4.63 | 473 | 303 | 58.0% | -0.360 | 0.0050 | -0.973 | 0.484 | -0.099 |
| 660.00 | 32.00 | 27.00 | 34.40 | 0.10 | 139 | 210 | 58.7% | -0.465 | 0.0052 | -1.039 | 0.515 | -0.129 |
| 670.00 | 36.60 | 32.00 | 37.50 | 1.70 | 36 | 71 | 56.1% | -0.520 | 0.0055 | -0.989 | 0.516 | -0.145 |
| 680.00 | 34.60 | 37.80 | 45.00 | -7.90 | 3 | 11 | 57.4% | -0.571 | 0.0053 | -0.994 | 0.509 | -0.160 |
| 690.00 | 45.12 | 44.30 | 54.40 | -8.41 | 1 | 3 | 60.4% | -0.613 | 0.0049 | -1.017 | 0.496 | -0.174 |
| 700.00 | 50.00 | 51.10 | 61.50 | -0.50 | 7 | 25 | 60.8% | -0.657 | 0.0047 | -0.975 | 0.476 | -0.188 |
| 710.00 | 65.00 | 56.50 | 68.70 | 7.20 | 7 | 8 | 58.8% | -0.707 | 0.0045 | -0.873 | 0.445 | -0.203 |
| 720.00 | 68.37 | 64.70 | 78.00 | -55.68 | 4 | 19 | 61.4% | -0.737 | 0.0041 | -0.861 | 0.423 | -0.214 |
| 730.00 | 78.60 | 71.50 | 83.00 | -44.40 | 3 | 6 | 56.4% | -0.795 | 0.0039 | -0.670 | 0.368 | -0.231 |
| 740.00 | 84.67 | 79.80 | 93.00 | -3.33 | 1 | 24 | 58.6% | -0.818 | 0.0035 | -0.643 | 0.342 | -0.240 |
| 750.00 | 98.00 | 89.80 | 101.50 | 2.79 | 3 | 20 | 60.7% | -0.838 | 0.0031 | -0.613 | 0.318 | -0.249 |
| 760.00 | 118.45 | 97.30 | 110.30 | 0.00 | 1 | 30 | 58.8% | -0.872 | 0.0027 | -0.488 | 0.271 | -0.260 |
| 770.00 | 111.51 | 108.90 | 118.10 | 0.00 | 1 | 15 | 61.4% | -0.883 | 0.0025 | -0.475 | 0.254 | -0.267 |
| 780.00 | 119.29 | 116.90 | 129.70 | -5.71 | 1 | 228 | 64.3% | -0.892 | 0.0022 | -0.468 | 0.241 | -0.273 |
| 790.00 | 123.00 | 124.70 | 139.10 | 0.00 | 11 | 77 | 61.7% | -0.919 | 0.0019 | -0.342 | 0.194 | -0.283 |
| 800.00 | 129.06 | 134.20 | 148.60 | -4.56 | 7 | 94 | 62.4% | -0.931 | 0.0016 | -0.293 | 0.172 | -0.290 |
| 810.00 | 162.50 | 143.80 | 156.80 | 0.00 | 2 | 5 | 58.6% | -0.955 | 0.0012 | -0.164 | 0.122 | -0.299 |
| 820.00 | 155.10 | 153.50 | 167.90 | -15.90 | 7 | 68 | 64.2% | -0.949 | 0.0013 | -0.218 | 0.135 | -0.302 |
| 830.00 | 170.00 | 163.20 | 177.60 | -22.15 | 1 | 5 | 64.8% | -0.957 | 0.0011 | -0.181 | 0.119 | -0.307 |
| 840.00 | 239.00 | 173.10 | 187.40 | 0.00 | 4 | 2 | 66.3% | -0.961 | 0.0010 | -0.162 | 0.109 | -0.312 |
| 850.00 | 216.20 | 183.00 | 197.30 | 0.00 | 1 | 1 | 68.1% | -0.964 | 0.0009 | -0.149 | 0.101 | -0.317 |
| 860.00 | 189.60 | 192.90 | 207.20 | -4.45 | 1 | 7 | 69.7% | -0.967 | 0.0008 | -0.136 | 0.094 | -0.321 |
| 870.00 | 243.80 | 202.80 | 217.10 | 0.00 | 1 | 6 | 71.2% | -0.970 | 0.0007 | -0.122 | 0.087 | -0.326 |
| 880.00 | 232.20 | 212.80 | 227.10 | 0.00 | 2 | 9 | 73.6% | -0.971 | 0.0007 | -0.122 | 0.085 | -0.330 |
| 890.00 | 274.07 | 225.70 | 237.00 | 0.00 | 18 | 0 | 87.3% | -0.950 | 0.0009 | -0.317 | 0.134 | -0.329 |
| 900.00 | 300.00 | 232.70 | 247.50 | 0.00 | 1 | 0 | 79.8% | -0.970 | 0.0007 | -0.146 | 0.088 | -0.338 |
| 910.00 | 313.60 | 240.50 | 257.60 | 0.00 | 1 | 0 | 66.3% | -0.991 | 0.0003 | 0.035 | 0.030 | -0.346 |
| 920.00 | 316.79 | 250.50 | 268.00 | 0.00 | 3 | 2 | 72.8% | -0.987 | 0.0003 | -0.004 | 0.043 | -0.349 |
| 930.00 | 320.80 | 260.10 | 278.30 | 0.00 | 3 | 0 | 73.8% | -0.989 | 0.0003 | 0.007 | 0.039 | -0.353 |
| 940.00 | 325.79 | 272.60 | 286.60 | 0.00 | 14 | 0 | 82.7% | -0.981 | 0.0004 | -0.066 | 0.059 | -0.355 |
| 950.00 | 338.00 | 285.50 | 296.70 | 0.00 | 2 | 0 | 100.0% | -0.959 | 0.0007 | -0.294 | 0.113 | -0.354 |
| 960.00 | 294.60 | 292.60 | 306.90 | 0.00 | 70 | 27 | 88.8% | -0.980 | 0.0004 | -0.090 | 0.064 | -0.363 |
| 970.00 | 101.35 | 300.10 | 318.00 | 0.00 | 2 | 0 | 77.5% | -0.993 | 0.0002 | 0.040 | 0.027 | -0.370 |
| 980.00 | 380.00 | 310.10 | 328.00 | 0.00 | 2 | 0 | 79.3% | -0.993 | 0.0002 | 0.041 | 0.026 | -0.374 |
| 990.00 | 377.30 | 325.50 | 336.90 | 0.00 | 1 | 0 | 109.6% | -0.961 | 0.0006 | -0.313 | 0.109 | -0.370 |
| 1000.00 | 334.60 | 335.20 | 343.70 | 0.00 | 57 | 5 | 92.0% | -0.986 | 0.0003 | -0.036 | 0.046 | -0.380 |
| 1020.00 | 346.70 | 352.60 | 366.90 | 0.00 | 2 | 1 | 100.6% | -0.982 | 0.0003 | -0.089 | 0.058 | -0.386 |
| 1040.00 | 446.89 | 372.60 | 386.90 | 0.00 | 1 | 0 | 104.3% | -0.982 | 0.0003 | -0.088 | 0.056 | -0.394 |
| 1060.00 | 215.55 | 392.60 | 406.90 | 0.00 | 1 | 0 | 107.9% | -0.983 | 0.0003 | -0.087 | 0.055 | -0.402 |
| 1080.00 | 487.75 | 412.60 | 426.90 | 0.00 | 2 | 0 | 111.4% | -0.983 | 0.0003 | -0.086 | 0.053 | -0.410 |
| 1100.00 | 507.72 | 432.60 | 446.90 | 0.00 | 2 | 0 | 114.8% | -0.984 | 0.0003 | -0.085 | 0.052 | -0.417 |
| 1120.00 | 208.00 | 450.10 | 468.00 | 0.00 | 1 | 0 | 102.0% | -0.994 | 0.0001 | 0.055 | 0.021 | -0.428 |
| 1140.00 | 176.02 | 470.10 | 488.00 | 0.00 | 4 | 0 | 104.9% | -0.994 | 0.0001 | 0.057 | 0.020 | -0.435 |
| 1160.00 | 546.15 | 492.60 | 507.40 | 0.00 | 3 | 0 | 128.6% | -0.982 | 0.0003 | -0.127 | 0.057 | -0.440 |
| 1180.00 | 519.58 | 512.60 | 527.40 | 9.87 | 3 | 3 | 131.8% | -0.983 | 0.0003 | -0.126 | 0.056 | -0.448 |
| 1200.00 | 530.82 | 532.60 | 546.90 | 0.00 | 1 | 1 | 130.9% | -0.986 | 0.0002 | -0.079 | 0.047 | -0.456 |
| 1210.00 | 597.21 | 542.60 | 556.90 | 0.00 | 1 | 1 | 132.4% | -0.986 | 0.0002 | -0.078 | 0.046 | -0.460 |
| 1220.00 | 560.54 | 552.60 | 567.40 | 9.73 | 1 | 1 | 138.0% | -0.983 | 0.0002 | -0.124 | 0.054 | -0.463 |
| 1230.00 | 557.61 | 562.60 | 577.00 | 0.00 | 3 | 1 | 136.2% | -0.986 | 0.0002 | -0.087 | 0.047 | -0.468 |
| 1240.00 | 566.60 | 575.70 | 587.40 | 0.00 | 2 | 1 | 159.1% | -0.968 | 0.0003 | -0.380 | 0.092 | -0.468 |
| 1250.00 | 575.70 | 582.60 | 596.90 | 0.00 | 2 | 1 | 138.3% | -0.986 | 0.0002 | -0.076 | 0.045 | -0.476 |
| 1260.00 | 599.62 | 592.60 | 606.50 | 11.98 | 4 | 54 | 135.8% | -0.989 | 0.0002 | -0.036 | 0.038 | -0.480 |
| 1270.00 | 202.40 | 149.20 | 166.00 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.149 | 0.000 | -0.486 |
| 1280.00 | 126.93 | 146.00 | 159.20 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.151 | 0.000 | -0.490 |
| 1290.00 | 127.99 | 350.50 | 365.20 | 0.00 | 0 | 7 | 0.0% | -1.000 | 0.0000 | 0.152 | 0.000 | -0.494 |
| 1300.00 | 196.00 | 632.60 | 647.40 | 0.00 | 1 | 0 | 149.6% | -0.984 | 0.0002 | -0.119 | 0.051 | -0.494 |
| 1320.00 | 153.30 | 174.40 | 190.10 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.155 | 0.000 | -0.505 |
| 1330.00 | 152.40 | 182.00 | 199.30 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.156 | 0.000 | -0.509 |
| 1340.00 | 397.00 | 670.10 | 688.00 | 0.00 | 1 | 0 | 131.3% | -0.996 | 0.0001 | 0.078 | 0.017 | -0.512 |
| 1350.00 | 327.68 | 338.60 | 356.00 | 0.00 | 14 | 14 | 0.0% | -1.000 | 0.0000 | 0.159 | 0.000 | -0.517 |
| 1360.00 | 133.60 | 418.80 | 437.40 | 0.00 | 0 | 8 | 0.0% | -1.000 | 0.0000 | 0.160 | 0.000 | -0.521 |
| 1370.00 | 258.00 | 700.10 | 718.00 | 0.00 | 0 | 0 | 134.8% | -0.996 | 0.0001 | 0.081 | 0.017 | -0.524 |
| 1380.00 | 136.70 | 438.80 | 457.40 | 0.00 | 0 | 6 | 0.0% | -1.000 | 0.0000 | 0.162 | 0.000 | -0.528 |
| 1390.00 | 145.40 | 450.10 | 464.80 | 0.00 | 0 | 5 | 0.0% | -1.000 | 0.0000 | 0.163 | 0.000 | -0.532 |
| 1400.00 | 352.07 | 236.80 | 254.00 | 0.00 | 0 | 5 | 0.0% | -1.000 | 0.0000 | 0.165 | 0.000 | -0.536 |
| 1410.00 | 136.48 | 470.00 | 484.80 | 0.00 | 0 | 7 | 0.0% | -1.000 | 0.0000 | 0.166 | 0.000 | -0.540 |
| 1450.00 | 326.00 | 780.10 | 798.00 | 0.00 | 1 | 0 | 143.8% | -0.996 | 0.0001 | 0.089 | 0.016 | -0.554 |
| 1460.00 | 232.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.172 | 0.000 | -0.559 |
| 1470.00 | 238.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.173 | 0.000 | -0.563 |
| 1520.00 | 578.23 | 852.60 | 866.90 | 0.00 | 2 | 0 | 172.7% | -0.989 | 0.0001 | -0.055 | 0.038 | -0.580 |
| 1540.00 | 598.27 | 870.10 | 888.00 | 0.00 | 2 | 0 | 153.2% | -0.996 | 0.0001 | 0.099 | 0.015 | -0.589 |
| 1580.00 | 499.25 | 403.40 | 422.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.186 | 0.000 | -0.605 |
| 1620.00 | 456.10 | 950.10 | 968.00 | 0.00 | 4 | 0 | 161.1% | -0.996 | 0.0001 | 0.108 | 0.014 | -0.619 |
| 1640.00 | 496.80 | 970.10 | 988.00 | 0.00 | 6 | 0 | 163.0% | -0.996 | 0.0001 | 0.110 | 0.014 | -0.627 |
| 1660.00 | 516.00 | 990.10 | 1008.00 | 0.00 | 0 | 0 | 164.8% | -0.996 | 0.0001 | 0.112 | 0.014 | -0.635 |
| 1680.00 | 536.00 | 1010.10 | 1028.00 | 0.00 | 0 | 0 | 166.7% | -0.996 | 0.0001 | 0.114 | 0.014 | -0.642 |
| 1700.00 | 556.70 | 1030.10 | 1048.00 | 0.00 | 0 | 0 | 168.6% | -0.996 | 0.0000 | 0.116 | 0.014 | -0.650 |
| 1720.00 | 555.30 | 1050.10 | 1068.00 | 0.00 | 0 | 0 | 170.3% | -0.996 | 0.0000 | 0.119 | 0.014 | -0.658 |
| 1860.00 | 804.50 | 650.60 | 669.20 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.219 | 0.000 | -0.712 |
| 1960.00 | 681.60 | 784.40 | 802.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.231 | 0.000 | -0.751 |
| 2000.00 | 813.00 | 1058.80 | 1077.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.235 | 0.000 | -0.766 |
| 2020.00 | 740.90 | 845.10 | 862.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.238 | 0.000 | -0.774 |
| 2060.00 | 779.20 | 884.50 | 902.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.242 | 0.000 | -0.789 |
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.