FICO
Fair Isaac CorporationClose $1230.23EOD onlyMax Pain
$1180.00
Next expiry Jun 18, 2026
Expected Move
±$78.85
6.4% from close
Price Gap
-50.23
Distance to max pain
IV Rank
4
Low premium
P/C OI
0.78
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
FICO 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 662.00 | 724.00 | 743.40 | 97.00 | 1 | 1 | 161.3% | 0.987 | 0.0001 | -0.387 | 0.119 | 0.380 |
| 680.00 | 868.70 | 998.00 | 1014.90 | 0.00 | 0 | 1 | 803.6% | 0.919 | 0.0001 | -7.251 | 0.522 | 0.104 |
| 690.00 | 335.10 | 534.00 | 553.60 | 0.00 | 0 | 1 | 108.9% | 0.980 | 0.0001 | -0.396 | 0.170 | 0.524 |
| 700.00 | 283.07 | 524.50 | 544.00 | 0.00 | 1 | 1 | 108.8% | 0.977 | 0.0001 | -0.428 | 0.186 | 0.529 |
| 750.00 | 810.00 | 766.40 | 783.90 | 0.00 | 1 | 1 | 485.8% | 0.853 | 0.0001 | -6.720 | 0.798 | 0.222 |
| 800.00 | 213.70 | 426.10 | 445.80 | 0.00 | 1 | 4 | 92.4% | 0.964 | 0.0002 | -0.527 | 0.276 | 0.594 |
| 830.00 | 211.10 | 396.00 | 415.10 | 0.00 | 0 | 1 | 84.4% | 0.963 | 0.0003 | -0.499 | 0.280 | 0.617 |
| 840.00 | 246.60 | 386.00 | 405.00 | 0.00 | 0 | 1 | 82.1% | 0.962 | 0.0003 | -0.495 | 0.284 | 0.625 |
| 860.00 | 256.60 | 373.40 | 384.20 | 0.00 | 0 | 2 | 86.8% | 0.945 | 0.0004 | -0.668 | 0.385 | 0.621 |
| 880.00 | 238.60 | 354.20 | 364.80 | 0.00 | 1 | 6 | 83.9% | 0.939 | 0.0004 | -0.696 | 0.416 | 0.631 |
| 890.00 | 730.20 | 489.60 | 504.00 | 0.00 | 0 | 1 | 251.7% | 0.793 | 0.0003 | -4.361 | 0.992 | 0.382 |
| 900.00 | 293.80 | 332.70 | 345.60 | 0.00 | 2 | 5 | 78.6% | 0.938 | 0.0004 | -0.672 | 0.425 | 0.645 |
| 920.00 | 166.52 | 314.60 | 326.50 | 0.00 | 9 | 43 | 77.1% | 0.928 | 0.0005 | -0.728 | 0.475 | 0.651 |
| 930.00 | 156.13 | 300.00 | 318.60 | 0.00 | 1 | 8 | 72.4% | 0.932 | 0.0005 | -0.667 | 0.456 | 0.663 |
| 940.00 | 265.90 | 294.20 | 307.60 | 0.00 | 3 | 38 | 73.3% | 0.923 | 0.0006 | -0.733 | 0.503 | 0.661 |
| 950.00 | 229.70 | 285.40 | 298.20 | 0.00 | 1 | 3 | 72.7% | 0.916 | 0.0006 | -0.766 | 0.533 | 0.662 |
| 960.00 | 225.40 | 275.00 | 288.90 | -22.40 | 1 | 11 | 70.7% | 0.913 | 0.0006 | -0.766 | 0.547 | 0.667 |
| 970.00 | 138.00 | 269.30 | 279.80 | 0.00 | 1 | 3 | 72.6% | 0.900 | 0.0007 | -0.861 | 0.610 | 0.660 |
| 980.00 | 154.73 | 255.60 | 272.00 | 0.00 | 1 | 3 | 69.2% | 0.900 | 0.0007 | -0.825 | 0.609 | 0.668 |
| 990.00 | 128.30 | 250.70 | 261.30 | 0.00 | 5 | 5 | 70.1% | 0.888 | 0.0008 | -0.898 | 0.661 | 0.663 |
| 1000.00 | 103.70 | 238.80 | 252.60 | 0.00 | 10 | 9 | 67.4% | 0.886 | 0.0008 | -0.878 | 0.670 | 0.669 |
| 1010.00 | 123.40 | 230.90 | 243.60 | 0.00 | 0 | 1 | 67.2% | 0.876 | 0.0009 | -0.921 | 0.710 | 0.666 |
| 1020.00 | 145.51 | 222.60 | 235.80 | 0.00 | 1 | 14 | 67.3% | 0.864 | 0.0009 | -0.974 | 0.755 | 0.661 |
| 1040.00 | 149.00 | 202.60 | 218.70 | 0.00 | 1 | 31 | 64.2% | 0.850 | 0.0010 | -0.993 | 0.808 | 0.662 |
| 1050.00 | 111.70 | 199.90 | 209.50 | 0.00 | 1 | 5 | 66.4% | 0.831 | 0.0011 | -1.096 | 0.874 | 0.648 |
| 1060.00 | 201.52 | 188.70 | 201.20 | 0.00 | 9 | 29 | 64.1% | 0.825 | 0.0012 | -1.085 | 0.895 | 0.650 |
| 1070.00 | 155.88 | 183.40 | 193.30 | 0.00 | 1 | 5 | 65.1% | 0.808 | 0.0012 | -1.157 | 0.947 | 0.639 |
| 1080.00 | 185.16 | 171.80 | 185.40 | 103.06 | 1 | 6 | 62.7% | 0.801 | 0.0013 | -1.143 | 0.969 | 0.639 |
| 1090.00 | 83.70 | 165.80 | 177.70 | 0.00 | 11 | 22 | 63.1% | 0.785 | 0.0013 | -1.197 | 1.014 | 0.629 |
| 1100.00 | 159.90 | 160.40 | 169.90 | 0.00 | 1 | 32 | 63.6% | 0.768 | 0.0014 | -1.251 | 1.058 | 0.618 |
| 1110.00 | 84.90 | 152.30 | 162.50 | 0.00 | 5 | 6 | 62.9% | 0.754 | 0.0014 | -1.274 | 1.092 | 0.611 |
| 1120.00 | 118.88 | 144.00 | 156.00 | 0.00 | 6 | 30 | 62.3% | 0.739 | 0.0015 | -1.299 | 1.126 | 0.603 |
| 1130.00 | 100.80 | 137.20 | 149.80 | 0.00 | 7 | 15 | 62.4% | 0.723 | 0.0015 | -1.338 | 1.162 | 0.591 |
| 1140.00 | 104.52 | 129.50 | 139.70 | 8.02 | 1 | 8 | 60.4% | 0.710 | 0.0016 | -1.323 | 1.187 | 0.586 |
| 1150.00 | 129.30 | 123.40 | 133.90 | 0.00 | 1 | 15 | 60.6% | 0.691 | 0.0017 | -1.361 | 1.221 | 0.573 |
| 1160.00 | 118.50 | 117.50 | 130.00 | 20.50 | 12 | 33 | 61.5% | 0.672 | 0.0017 | -1.412 | 1.253 | 0.558 |
| 1180.00 | 88.40 | 104.70 | 117.70 | 7.64 | 2 | 37 | 60.8% | 0.636 | 0.0018 | -1.444 | 1.302 | 0.533 |
| 1200.00 | 89.00 | 91.60 | 106.00 | 14.89 | 1 | 121 | 59.7% | 0.600 | 0.0019 | -1.453 | 1.340 | 0.507 |
| 1220.00 | 95.10 | 83.40 | 93.90 | 26.75 | 3 | 164 | 59.6% | 0.561 | 0.0019 | -1.476 | 1.367 | 0.478 |
| 1240.00 | 56.15 | 73.80 | 83.90 | -2.63 | 2 | 55 | 59.3% | 0.523 | 0.0019 | -1.478 | 1.381 | 0.448 |
| 1260.00 | 57.20 | 64.80 | 76.00 | 6.20 | 9 | 25 | 59.4% | 0.485 | 0.0019 | -1.477 | 1.382 | 0.417 |
| 1280.00 | 63.00 | 57.40 | 65.50 | 17.96 | 25 | 55 | 58.6% | 0.446 | 0.0019 | -1.442 | 1.371 | 0.386 |
| 1300.00 | 56.00 | 50.30 | 58.90 | 20.50 | 7 | 212 | 58.8% | 0.409 | 0.0019 | -1.419 | 1.348 | 0.357 |
| 1320.00 | 41.00 | 43.30 | 52.60 | -2.66 | 16 | 16 | 58.7% | 0.374 | 0.0019 | -1.377 | 1.313 | 0.327 |
| 1340.00 | 40.00 | 36.70 | 45.20 | 7.30 | 10 | 56 | 57.8% | 0.336 | 0.0018 | -1.304 | 1.265 | 0.296 |
| 1360.00 | 34.75 | 32.10 | 40.50 | 9.55 | 12 | 46 | 58.2% | 0.306 | 0.0017 | -1.260 | 1.216 | 0.270 |
| 1380.00 | 29.00 | 25.40 | 34.20 | 7.17 | 65 | 36 | 56.6% | 0.268 | 0.0017 | -1.151 | 1.143 | 0.239 |
| 1400.00 | 25.85 | 23.20 | 26.10 | 8.25 | 11 | 171 | 55.6% | 0.234 | 0.0016 | -1.052 | 1.064 | 0.210 |
| 1420.00 | 19.10 | 19.40 | 24.10 | 3.06 | 4 | 24 | 56.2% | 0.211 | 0.0015 | -0.998 | 1.001 | 0.189 |
| 1440.00 | 15.30 | 16.70 | 21.10 | 2.28 | 2 | 38 | 56.5% | 0.187 | 0.0014 | -0.934 | 0.933 | 0.168 |
| 1460.00 | 16.11 | 13.50 | 18.70 | 3.81 | 28 | 19 | 56.4% | 0.165 | 0.0013 | -0.858 | 0.859 | 0.148 |
| 1480.00 | 14.30 | 11.00 | 20.20 | 0.35 | 31 | 15 | 58.7% | 0.155 | 0.0012 | -0.858 | 0.828 | 0.140 |
| 1500.00 | 13.00 | 10.60 | 16.50 | 4.95 | 13 | 38 | 58.9% | 0.138 | 0.0011 | -0.794 | 0.764 | 0.124 |
| 1520.00 | 10.70 | 8.50 | 14.60 | 4.80 | 1 | 20 | 58.8% | 0.121 | 0.0010 | -0.723 | 0.696 | 0.109 |
| 1540.00 | 6.10 | 6.90 | 14.40 | 0.00 | 5 | 2 | 60.0% | 0.111 | 0.0009 | -0.693 | 0.655 | 0.100 |
| 1560.00 | 4.26 | 5.40 | 19.70 | 0.00 | 8 | 9 | 65.3% | 0.119 | 0.0009 | -0.791 | 0.689 | 0.106 |
| 1580.00 | 3.81 | 4.80 | 14.40 | 0.00 | 2 | 10 | 63.2% | 0.097 | 0.0008 | -0.662 | 0.596 | 0.088 |
| 1600.00 | 3.50 | 4.50 | 7.40 | 0.00 | 6 | 8 | 58.6% | 0.068 | 0.0006 | -0.472 | 0.458 | 0.062 |
| 1620.00 | 5.84 | 3.60 | 0.00 | -2.36 | 1 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1640.00 | 4.60 | 0.60 | 6.30 | 1.60 | 1 | 5 | 56.4% | 0.044 | 0.0005 | -0.319 | 0.322 | 0.040 |
| 1660.00 | 5.55 | 3.20 | 5.90 | 0.57 | 1 | 13 | 61.4% | 0.052 | 0.0005 | -0.397 | 0.369 | 0.047 |
| 1680.00 | 2.45 | 0.85 | 12.30 | 0.30 | 2 | 21 | 68.1% | 0.066 | 0.0005 | -0.529 | 0.443 | 0.059 |
| 1700.00 | 26.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 1720.00 | 2.32 | 1.75 | 11.90 | -63.78 | 2 | 3 | 72.6% | 0.064 | 0.0005 | -0.554 | 0.436 | 0.058 |
| 1740.00 | 2.40 | 1.40 | 2.40 | -212.60 | 2 | 2 | 59.3% | 0.024 | 0.0003 | -0.207 | 0.199 | 0.022 |
| 1760.00 | 3.85 | 2.00 | 4.30 | 0.00 | 9 | 10 | 66.1% | 0.035 | 0.0003 | -0.310 | 0.268 | 0.032 |
| 1780.00 | 3.80 | 212.00 | 227.20 | -336.20 | 2 | 1 | 265.4% | 0.454 | 0.0004 | -6.328 | 1.374 | 0.273 |
| 1800.00 | 1.90 | 1.30 | 11.20 | -0.30 | 1 | 115 | 78.6% | 0.056 | 0.0004 | -0.534 | 0.389 | 0.050 |
| 1820.00 | 1.00 | 0.40 | 11.30 | 0.00 | 1 | 4 | 79.3% | 0.052 | 0.0004 | -0.511 | 0.369 | 0.046 |
| 1840.00 | 1.60 | 0.05 | 14.60 | 0.00 | 1 | 1 | 84.6% | 0.060 | 0.0004 | -0.611 | 0.413 | 0.053 |
| 1860.00 | 1.60 | 0.05 | 14.50 | 0.00 | 1 | 2 | 86.2% | 0.059 | 0.0004 | -0.612 | 0.406 | 0.052 |
| 1880.00 | 7.14 | 0.05 | 14.30 | 0.00 | 1 | 4 | 87.7% | 0.057 | 0.0004 | -0.609 | 0.398 | 0.051 |
| 1900.00 | 2.86 | 0.05 | 14.10 | 0.00 | 1 | 3 | 89.1% | 0.056 | 0.0004 | -0.606 | 0.390 | 0.049 |
| 1940.00 | 30.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1960.00 | 221.30 | 98.00 | 118.00 | 0.00 | 0 | 1 | 204.7% | 0.304 | 0.0005 | -4.312 | 1.213 | 0.214 |
| 1980.00 | 7.03 | 0.05 | 14.10 | 0.00 | 1 | 7 | 95.5% | 0.053 | 0.0003 | -0.620 | 0.372 | 0.046 |
| 2000.00 | 1.20 | 0.05 | 2.00 | 0.73 | 3 | 26 | 72.2% | 0.012 | 0.0001 | -0.132 | 0.105 | 0.011 |
| 2020.00 | 2.07 | 0.05 | 7.00 | 0.00 | 6 | 37 | 87.4% | 0.030 | 0.0002 | -0.363 | 0.238 | 0.027 |
| 2040.00 | 6.93 | 0.05 | 7.00 | 0.00 | 1 | 22 | 88.8% | 0.030 | 0.0002 | -0.364 | 0.235 | 0.027 |
| 2060.00 | 0.41 | 0.05 | 13.90 | 0.00 | 3 | 24 | 101.3% | 0.049 | 0.0003 | -0.625 | 0.354 | 0.043 |
| 2080.00 | 0.40 | 0.05 | 3.00 | -0.54 | 1 | 18 | 81.1% | 0.015 | 0.0001 | -0.186 | 0.132 | 0.014 |
| 2100.00 | 2.02 | 0.05 | 10.90 | 0.00 | 6 | 19 | 99.8% | 0.040 | 0.0003 | -0.522 | 0.300 | 0.035 |
| 2120.00 | 0.50 | 0.05 | 14.00 | 0.00 | 1 | 18 | 105.8% | 0.048 | 0.0003 | -0.637 | 0.346 | 0.042 |
| 2140.00 | 0.50 | 0.05 | 13.90 | 0.00 | 1 | 12 | 107.0% | 0.047 | 0.0003 | -0.636 | 0.342 | 0.041 |
| 2160.00 | 0.50 | 0.05 | 13.90 | 0.00 | 2 | 12 | 108.4% | 0.047 | 0.0003 | -0.639 | 0.339 | 0.040 |
| 2180.00 | 0.60 | 0.05 | 13.90 | 0.00 | 4 | 24 | 109.8% | 0.046 | 0.0003 | -0.641 | 0.336 | 0.040 |
| 2200.00 | 0.34 | 0.05 | 10.00 | 0.00 | 8 | 17 | 105.1% | 0.036 | 0.0002 | -0.498 | 0.272 | 0.031 |
| 2220.00 | 0.30 | 0.05 | 13.90 | 0.00 | 1 | 26 | 112.5% | 0.045 | 0.0002 | -0.646 | 0.330 | 0.039 |
| 2240.00 | 0.70 | 0.05 | 13.80 | 0.00 | 8 | 14 | 113.7% | 0.045 | 0.0002 | -0.645 | 0.326 | 0.038 |
| 2260.00 | 0.70 | 0.05 | 13.80 | 0.00 | 2 | 28 | 115.0% | 0.044 | 0.0002 | -0.648 | 0.324 | 0.038 |
| 2280.00 | 0.38 | 0.05 | 13.70 | 0.00 | 1 | 4 | 116.1% | 0.044 | 0.0002 | -0.646 | 0.320 | 0.037 |
| 2300.00 | 0.67 | 0.05 | 5.30 | -1.21 | 4 | 18 | 101.2% | 0.021 | 0.0001 | -0.305 | 0.173 | 0.018 |
| 2320.00 | 0.05 | 0.05 | 13.70 | 0.00 | 1 | 15 | 118.6% | 0.043 | 0.0002 | -0.651 | 0.315 | 0.037 |
| 2340.00 | 0.55 | 0.05 | 5.20 | 0.05 | 4 | 22 | 103.2% | 0.020 | 0.0001 | -0.302 | 0.168 | 0.018 |
| 2360.00 | 0.50 | 0.05 | 10.00 | 0.00 | 1 | 23 | 115.0% | 0.033 | 0.0002 | -0.511 | 0.256 | 0.029 |
| 2380.00 | 0.05 | 0.05 | 4.90 | -0.08 | 4 | 14 | 104.6% | 0.019 | 0.0001 | -0.289 | 0.159 | 0.017 |
| 2400.00 | 0.34 | 0.05 | 2.40 | -0.05 | 4 | 25 | 96.5% | 0.010 | 0.0001 | -0.162 | 0.096 | 0.009 |
| 2420.00 | 0.20 | 0.05 | 1.50 | 0.14 | 1 | 55 | 92.5% | 0.007 | 0.0001 | -0.110 | 0.068 | 0.006 |
| 2440.00 | 0.29 | 0.05 | 2.45 | 0.09 | 4 | 6 | 98.8% | 0.010 | 0.0001 | -0.165 | 0.096 | 0.009 |
| 2460.00 | 0.45 | 0.05 | 3.80 | 0.25 | 23 | 13 | 105.3% | 0.015 | 0.0001 | -0.237 | 0.130 | 0.013 |
| 2480.00 | 0.20 | 0.10 | 0.20 | 0.00 | 4 | 16 | 81.3% | 0.002 | 0.0000 | -0.027 | 0.019 | 0.002 |
| 2500.00 | 0.10 | 0.05 | 10.00 | -0.20 | 2 | 6 | 122.9% | 0.031 | 0.0002 | -0.521 | 0.244 | 0.027 |
| 2550.00 | 0.10 | 0.05 | 0.95 | 0.05 | 2 | 4 | 94.1% | 0.005 | 0.0000 | -0.076 | 0.047 | 0.004 |
| 2600.00 | 0.05 | 0.00 | 0.20 | 0.00 | 2 | 35 | 83.3% | 0.001 | 0.0000 | -0.019 | 0.013 | 0.001 |
| 2650.00 | 0.30 | 0.00 | 0.20 | 0.00 | 4 | 9 | 85.2% | 0.001 | 0.0000 | -0.019 | 0.013 | 0.001 |
| 2700.00 | 0.30 | 0.00 | 0.15 | 0.00 | 5 | 11 | 85.1% | 0.001 | 0.0000 | -0.015 | 0.010 | 0.001 |
| 2750.00 | 0.07 | 0.00 | 0.15 | 0.00 | 5 | 23 | 86.9% | 0.001 | 0.0000 | -0.015 | 0.010 | 0.001 |
| 2800.00 | 0.20 | 0.00 | 0.35 | 0.00 | 2 | 38 | 94.8% | 0.002 | 0.0000 | -0.031 | 0.019 | 0.002 |
| 2850.00 | 0.20 | 0.00 | 0.10 | 0.00 | 12 | 32 | 87.5% | 0.001 | 0.0000 | -0.010 | 0.007 | 0.000 |
| 2900.00 | 0.06 | 0.00 | 0.10 | 0.00 | 2 | 32 | 89.3% | 0.001 | 0.0000 | -0.010 | 0.007 | 0.000 |
| 2950.00 | 0.05 | 0.00 | 0.05 | 0.00 | 14 | 127 | 86.7% | 0.000 | 0.0000 | -0.006 | 0.004 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.08 | 0.00 | 0.10 | 0.00 | 1 | 36 | 108.6% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 470.00 | 0.29 | 0.00 | 0.10 | 0.00 | 6 | 44 | 106.3% | -0.000 | 0.0000 | -0.008 | 0.005 | -0.000 |
| 480.00 | 0.35 | 0.00 | 0.10 | 0.00 | 7 | 32 | 104.1% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 490.00 | 0.40 | 0.00 | 0.10 | 0.00 | 2 | 34 | 102.0% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 500.00 | 0.01 | 0.00 | 0.10 | 0.00 | 13 | 44 | 99.8% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0 | 15 | 97.7% | -0.000 | 0.0000 | -0.008 | 0.005 | -0.000 |
| 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 16 | 95.7% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | 6 | 30 | 93.8% | -0.000 | 0.0000 | -0.009 | 0.005 | -0.000 |
| 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 16 | 91.6% | -0.000 | 0.0000 | -0.008 | 0.005 | -0.000 |
| 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 5 | 89.6% | -0.000 | 0.0000 | -0.008 | 0.005 | -0.000 |
| 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | 20 | 39 | 87.9% | -0.000 | 0.0000 | -0.009 | 0.006 | -0.000 |
| 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | 38 | 22 | 85.9% | -0.000 | 0.0000 | -0.008 | 0.006 | -0.000 |
| 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | 2 | 10 | 84.0% | -0.000 | 0.0000 | -0.008 | 0.006 | -0.000 |
| 600.00 | 0.22 | 0.05 | 4.00 | 0.10 | 12 | 13 | 120.6% | -0.011 | 0.0001 | -0.206 | 0.100 | -0.012 |
| 620.00 | 0.40 | 0.05 | 10.00 | 0.27 | 8 | 10 | 134.5% | -0.022 | 0.0001 | -0.425 | 0.185 | -0.025 |
| 640.00 | 0.36 | 0.05 | 2.40 | -1.21 | 8 | 2 | 103.0% | -0.008 | 0.0001 | -0.134 | 0.076 | -0.009 |
| 650.00 | 0.49 | 0.05 | 7.40 | -4.51 | 8 | 1 | 119.7% | -0.019 | 0.0001 | -0.332 | 0.162 | -0.021 |
| 680.00 | 2.14 | 0.05 | 4.20 | -4.46 | 10 | 6 | 102.2% | -0.013 | 0.0001 | -0.209 | 0.120 | -0.015 |
| 690.00 | 0.55 | 0.05 | 2.60 | -3.45 | 12 | 1 | 93.2% | -0.010 | 0.0001 | -0.141 | 0.089 | -0.010 |
| 700.00 | 2.32 | 0.05 | 4.30 | -1.68 | 10 | 19 | 98.1% | -0.014 | 0.0001 | -0.211 | 0.126 | -0.015 |
| 710.00 | 0.65 | 0.05 | 13.80 | 0.00 | 10 | 18 | 118.2% | -0.034 | 0.0002 | -0.527 | 0.261 | -0.038 |
| 720.00 | 0.72 | 0.05 | 2.50 | -1.28 | 4 | 5 | 86.6% | -0.010 | 0.0001 | -0.135 | 0.091 | -0.010 |
| 730.00 | 1.32 | 0.05 | 2.55 | 0.17 | 4 | 7 | 84.8% | -0.010 | 0.0001 | -0.136 | 0.094 | -0.011 |
| 740.00 | 0.50 | 0.05 | 7.60 | -0.50 | 3 | 6 | 98.5% | -0.024 | 0.0002 | -0.326 | 0.194 | -0.026 |
| 750.00 | 0.85 | 0.85 | 13.60 | -0.05 | 5 | 25 | 109.1% | -0.038 | 0.0002 | -0.534 | 0.287 | -0.042 |
| 760.00 | 3.10 | 0.65 | 14.00 | 0.00 | 16 | 36 | 107.0% | -0.039 | 0.0002 | -0.536 | 0.294 | -0.044 |
| 770.00 | 6.02 | 0.05 | 14.10 | 0.00 | 1 | 4 | 103.8% | -0.039 | 0.0002 | -0.519 | 0.294 | -0.043 |
| 780.00 | 4.30 | 0.00 | 0.00 | 0.00 | 2 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 790.00 | 2.94 | 0.05 | 5.00 | 0.00 | 2 | 13 | 81.3% | -0.020 | 0.0002 | -0.228 | 0.165 | -0.021 |
| 800.00 | 1.60 | 0.10 | 11.20 | 0.60 | 1 | 34 | 92.2% | -0.036 | 0.0002 | -0.429 | 0.274 | -0.039 |
| 810.00 | 2.21 | 0.05 | 3.10 | 0.00 | 4 | 9 | 71.6% | -0.014 | 0.0001 | -0.154 | 0.126 | -0.015 |
| 820.00 | 7.70 | 0.05 | 10.10 | 0.00 | 1 | 1 | 85.8% | -0.035 | 0.0003 | -0.390 | 0.268 | -0.038 |
| 830.00 | 3.60 | 0.05 | 14.50 | 0.00 | 2 | 27 | 90.3% | -0.046 | 0.0003 | -0.512 | 0.333 | -0.050 |
| 840.00 | 2.89 | 0.05 | 11.70 | 0.00 | 1 | 45 | 84.0% | -0.041 | 0.0003 | -0.431 | 0.302 | -0.044 |
| 850.00 | 2.80 | 0.25 | 4.50 | 0.00 | 1 | 38 | 68.8% | -0.022 | 0.0002 | -0.210 | 0.180 | -0.023 |
| 860.00 | 3.43 | 1.00 | 5.50 | -0.28 | 1 | 12 | 70.8% | -0.028 | 0.0003 | -0.268 | 0.223 | -0.030 |
| 870.00 | 3.81 | 0.05 | 5.50 | 0.81 | 1 | 11 | 66.9% | -0.026 | 0.0003 | -0.234 | 0.207 | -0.027 |
| 880.00 | 4.27 | 1.05 | 6.00 | -0.19 | 10 | 29 | 68.0% | -0.031 | 0.0003 | -0.281 | 0.244 | -0.033 |
| 890.00 | 14.30 | 0.05 | 12.60 | 0.00 | 1 | 10 | 74.6% | -0.048 | 0.0004 | -0.440 | 0.348 | -0.052 |
| 900.00 | 4.50 | 0.20 | 6.80 | -0.59 | 3 | 315 | 64.0% | -0.033 | 0.0003 | -0.276 | 0.254 | -0.035 |
| 910.00 | 44.13 | 0.20 | 15.70 | 0.00 | 0 | 0 | 74.3% | -0.059 | 0.0005 | -0.515 | 0.409 | -0.064 |
| 920.00 | 4.50 | 1.70 | 13.40 | 0.00 | 2 | 72 | 71.2% | -0.059 | 0.0005 | -0.491 | 0.407 | -0.063 |
| 930.00 | 6.84 | 2.45 | 13.80 | 0.00 | 1 | 5 | 70.4% | -0.063 | 0.0005 | -0.514 | 0.431 | -0.068 |
| 940.00 | 9.64 | 0.85 | 14.10 | 0.00 | 13 | 38 | 66.9% | -0.062 | 0.0005 | -0.478 | 0.423 | -0.066 |
| 950.00 | 10.81 | 1.70 | 15.70 | 2.37 | 12 | 66 | 67.3% | -0.070 | 0.0006 | -0.530 | 0.466 | -0.075 |
| 960.00 | 10.60 | 6.00 | 16.00 | 0.00 | 4 | 25 | 69.4% | -0.083 | 0.0006 | -0.624 | 0.532 | -0.089 |
| 970.00 | 11.10 | 7.50 | 17.70 | 0.00 | 4 | 8 | 69.9% | -0.093 | 0.0007 | -0.681 | 0.577 | -0.100 |
| 980.00 | 32.05 | 7.00 | 16.00 | 0.00 | 4 | 15 | 65.9% | -0.091 | 0.0007 | -0.629 | 0.567 | -0.097 |
| 990.00 | 18.40 | 4.90 | 18.40 | 0.00 | 3 | 13 | 63.9% | -0.094 | 0.0008 | -0.627 | 0.583 | -0.101 |
| 1000.00 | 10.30 | 5.20 | 19.40 | -5.28 | 102 | 114 | 62.7% | -0.100 | 0.0008 | -0.644 | 0.610 | -0.107 |
| 1010.00 | 21.42 | 8.30 | 19.60 | 0.00 | 2 | 9 | 62.9% | -0.111 | 0.0009 | -0.696 | 0.657 | -0.119 |
| 1020.00 | 16.30 | 9.80 | 21.00 | -1.80 | 3 | 62 | 62.7% | -0.121 | 0.0009 | -0.736 | 0.699 | -0.130 |
| 1030.00 | 16.37 | 12.00 | 22.00 | 0.00 | 8 | 16 | 62.5% | -0.132 | 0.0010 | -0.778 | 0.742 | -0.141 |
| 1040.00 | 17.06 | 10.60 | 23.90 | 0.00 | 5 | 12 | 60.4% | -0.138 | 0.0010 | -0.773 | 0.763 | -0.147 |
| 1050.00 | 27.21 | 14.30 | 21.70 | 0.00 | 16 | 19 | 59.0% | -0.145 | 0.0011 | -0.782 | 0.792 | -0.155 |
| 1060.00 | 23.96 | 15.00 | 23.00 | 1.94 | 2 | 52 | 57.8% | -0.155 | 0.0012 | -0.798 | 0.825 | -0.165 |
| 1070.00 | 25.30 | 17.50 | 23.40 | -15.78 | 4 | 5 | 57.0% | -0.166 | 0.0013 | -0.824 | 0.864 | -0.177 |
| 1080.00 | 32.55 | 20.00 | 28.50 | 0.00 | 4 | 65 | 58.6% | -0.186 | 0.0013 | -0.909 | 0.929 | -0.200 |
| 1090.00 | 30.00 | 19.70 | 29.70 | 0.00 | 1 | 4 | 56.5% | -0.195 | 0.0014 | -0.900 | 0.955 | -0.208 |
| 1100.00 | 30.40 | 26.20 | 29.70 | -8.34 | 5 | 50 | 57.1% | -0.213 | 0.0015 | -0.958 | 1.007 | -0.229 |
| 1110.00 | 33.24 | 25.10 | 32.10 | -12.36 | 7 | 25 | 55.1% | -0.223 | 0.0016 | -0.948 | 1.035 | -0.239 |
| 1120.00 | 33.15 | 27.10 | 35.20 | -4.30 | 2 | 23 | 54.8% | -0.240 | 0.0016 | -0.979 | 1.077 | -0.257 |
| 1130.00 | 34.05 | 31.20 | 39.30 | -25.95 | 5 | 4 | 55.6% | -0.260 | 0.0017 | -1.038 | 1.126 | -0.281 |
| 1140.00 | 39.15 | 36.70 | 42.20 | -16.89 | 1 | 37 | 56.3% | -0.281 | 0.0017 | -1.090 | 1.169 | -0.304 |
| 1150.00 | 41.00 | 36.90 | 45.40 | -17.00 | 1 | 33 | 54.8% | -0.296 | 0.0018 | -1.085 | 1.198 | -0.320 |
| 1160.00 | 49.90 | 43.10 | 49.00 | -16.20 | 4 | 17 | 55.7% | -0.318 | 0.0018 | -1.136 | 1.236 | -0.345 |
| 1180.00 | 70.30 | 48.20 | 58.00 | 0.00 | 6 | 92 | 54.9% | -0.356 | 0.0020 | -1.166 | 1.292 | -0.388 |
| 1200.00 | 59.00 | 55.20 | 63.90 | -23.30 | 2 | 98 | 53.1% | -0.396 | 0.0021 | -1.159 | 1.336 | -0.432 |
| 1220.00 | 67.75 | 67.50 | 75.30 | -17.60 | 7 | 13 | 54.6% | -0.439 | 0.0021 | -1.215 | 1.367 | -0.483 |
| 1240.00 | 273.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.146 | 0.000 | -0.982 |
| 1260.00 | 93.31 | 85.00 | 98.30 | 0.00 | 2 | 3 | 53.3% | -0.524 | 0.0022 | -1.183 | 1.381 | -0.582 |
| 1280.00 | 206.01 | 96.50 | 106.90 | 0.00 | 1 | 3 | 51.7% | -0.570 | 0.0022 | -1.121 | 1.362 | -0.635 |
| 1300.00 | 343.00 | 206.70 | 221.70 | 0.00 | 1 | 10 | 123.1% | -0.490 | 0.0009 | -2.839 | 1.383 | -0.645 |
| 1320.00 | 240.32 | 122.00 | 135.10 | 0.00 | 1 | 7 | 51.7% | -0.651 | 0.0021 | -1.036 | 1.284 | -0.735 |
| 1340.00 | 146.80 | 135.90 | 149.70 | -111.20 | 1 | 53 | 51.5% | -0.689 | 0.0020 | -0.972 | 1.225 | -0.783 |
| 1360.00 | 312.15 | 151.40 | 162.90 | 0.00 | 1 | 2 | 50.8% | -0.727 | 0.0019 | -0.885 | 1.152 | -0.832 |
| 1380.00 | 95.40 | 286.00 | 305.20 | 0.00 | 1 | 1 | 143.4% | -0.529 | 0.0008 | -3.301 | 1.380 | -0.747 |
| 1400.00 | 224.00 | 183.10 | 196.70 | 0.00 | 2 | 34 | 51.3% | -0.787 | 0.0016 | -0.755 | 1.007 | -0.917 |
| 1420.00 | 123.25 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.167 | 0.000 | -1.124 |
| 1440.00 | 415.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.169 | 0.000 | -1.140 |
| 1460.00 | 125.36 | 150.00 | 163.00 | 0.00 | 0 | 22 | 0.0% | -1.000 | 0.0000 | 0.171 | 0.000 | -1.156 |
| 1480.00 | 196.00 | 368.60 | 381.60 | 0.00 | 100 | 99 | 149.2% | -0.587 | 0.0008 | -3.345 | 1.350 | -0.867 |
| 1500.00 | 224.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.176 | 0.000 | -1.188 |
| 1520.00 | 404.80 | 289.00 | 304.00 | 0.00 | 1 | 15 | 51.3% | -0.914 | 0.0009 | -0.313 | 0.543 | -1.125 |
| 1540.00 | 484.65 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.181 | 0.000 | -1.219 |
| 1560.00 | 154.90 | 247.10 | 258.00 | 0.00 | 4 | 6 | 0.0% | -1.000 | 0.0000 | 0.183 | 0.000 | -1.235 |
| 1580.00 | 132.30 | 260.30 | 274.00 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.186 | 0.000 | -1.251 |
| 1600.00 | 440.00 | 365.10 | 379.60 | -15.88 | 1 | 2 | 65.8% | -0.904 | 0.0007 | -0.495 | 0.590 | -1.181 |
| 1620.00 | 460.00 | 384.00 | 398.70 | 288.90 | 1 | 5 | 66.5% | -0.912 | 0.0007 | -0.454 | 0.552 | -1.204 |
| 1640.00 | 368.71 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.193 | 0.000 | -1.299 |
| 1660.00 | 191.31 | 323.90 | 336.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.195 | 0.000 | -1.314 |
| 1700.00 | 647.10 | 462.10 | 474.40 | 0.00 | 1 | 0 | 65.4% | -0.950 | 0.0005 | -0.211 | 0.358 | -1.301 |
| 1740.00 | 218.80 | 315.60 | 320.50 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.204 | 0.000 | -1.378 |
| 1760.00 | 227.90 | 329.10 | 334.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.207 | 0.000 | -1.394 |
| 1800.00 | 247.00 | 357.00 | 361.90 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.211 | 0.000 | -1.425 |
| 1820.00 | 258.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.214 | 0.000 | -1.441 |
| 1840.00 | 231.30 | 380.00 | 396.90 | 0.00 | 1 | 3 | 0.0% | -1.000 | 0.0000 | 0.216 | 0.000 | -1.457 |
| 1880.00 | 262.90 | 415.50 | 420.50 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.221 | 0.000 | -1.489 |
| 2000.00 | 369.70 | 628.00 | 645.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.235 | 0.000 | -1.584 |
| 2040.00 | 303.50 | 544.50 | 549.50 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.240 | 0.000 | -1.615 |
| 2080.00 | 405.50 | 488.40 | 504.10 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.244 | 0.000 | -1.647 |
| 2100.00 | 350.00 | 596.50 | 601.50 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.247 | 0.000 | -1.663 |
| 2120.00 | 349.70 | 614.00 | 619.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.249 | 0.000 | -1.679 |
| 2180.00 | 662.40 | 1040.00 | 1057.80 | 0.00 | 0 | 0 | 219.9% | -0.728 | 0.0004 | -4.132 | 1.150 | -1.537 |
| 2200.00 | 480.00 | 664.00 | 684.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.258 | 0.000 | -1.742 |
| 2240.00 | 748.30 | 612.80 | 630.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.263 | 0.000 | -1.774 |
| 2360.00 | 645.50 | 749.20 | 767.30 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.277 | 0.000 | -1.869 |
| 2380.00 | 1342.00 | 1138.10 | 1158.00 | 0.00 | 0 | 0 | 126.3% | -0.952 | 0.0002 | -0.478 | 0.345 | -1.844 |
| 2420.00 | 617.40 | 809.00 | 825.60 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.284 | 0.000 | -1.916 |
| 2440.00 | 757.20 | 691.90 | 705.40 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.286 | 0.000 | -1.932 |
| 2500.00 | 730.40 | 756.00 | 772.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.294 | 0.000 | -1.980 |
| 2600.00 | 756.10 | 852.90 | 869.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.305 | 0.000 | -2.059 |
| 2700.00 | 846.00 | 951.80 | 969.20 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.317 | 0.000 | -2.138 |
| 2850.00 | 997.70 | 1101.80 | 1119.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.335 | 0.000 | -2.257 |
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.