FICO
Fair Isaac CorporationClose $1078.12EOD onlyMax Pain
$1100.00
Next expiry Aug 21, 2026
Expected Move
±$44.10
4.1% from close
Price Gap
+21.88
Distance to max pain
IV Rank
22
Low premium
P/C OI
0.79
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 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
Aug 18, 2026 close
FICO 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 738.90 | 610.00 | 629.50 | 0.00 | 1 | 1 | 381.3% | 0.996 | 0.0000 | -0.818 | 0.012 | 0.037 |
| 660.00 | 508.00 | 410.00 | 429.60 | 0.00 | 0 | 1 | 232.9% | 0.992 | 0.0001 | -0.865 | 0.020 | 0.054 |
| 680.00 | 1001.30 | 932.90 | 949.90 | 0.00 | 0 | 1 | 2677.6% | 0.920 | 0.0001 | -64.979 | 0.146 | 0.009 |
| 690.00 | 601.70 | 380.00 | 399.40 | 0.00 | 0 | 1 | 212.2% | 0.992 | 0.0001 | -0.821 | 0.021 | 0.056 |
| 720.00 | 1138.00 | 1043.80 | 1060.00 | 0.00 | 0 | 1 | 4149.5% | 0.977 | 0.0000 | -37.355 | 0.054 | 0.002 |
| 730.00 | 438.00 | 342.00 | 357.80 | 0.00 | 0 | 1 | 192.2% | 0.990 | 0.0001 | -0.918 | 0.026 | 0.059 |
| 790.00 | 788.30 | 668.50 | 683.60 | 0.00 | 0 | 2 | 1476.6% | 0.816 | 0.0002 | -63.928 | 0.260 | 0.021 |
| 800.00 | 370.20 | 272.00 | 287.80 | 0.00 | 1 | 1 | 152.6% | 0.987 | 0.0002 | -0.921 | 0.033 | 0.065 |
| 820.00 | 350.00 | 252.10 | 267.90 | 0.00 | 1 | 2 | 143.2% | 0.985 | 0.0003 | -0.966 | 0.037 | 0.066 |
| 830.00 | 274.30 | 374.00 | 389.80 | 0.00 | 1 | 2 | 609.7% | 0.773 | 0.0005 | -29.960 | 0.294 | 0.039 |
| 840.00 | 330.00 | 232.10 | 247.90 | 0.00 | 0 | 1 | 132.4% | 0.984 | 0.0003 | -0.965 | 0.039 | 0.068 |
| 850.00 | 320.00 | 222.10 | 237.90 | 0.00 | 1 | 2 | 127.1% | 0.983 | 0.0003 | -0.965 | 0.041 | 0.068 |
| 870.00 | 172.80 | 202.20 | 218.00 | 0.00 | 3 | 3 | 117.8% | 0.981 | 0.0004 | -1.007 | 0.046 | 0.070 |
| 880.00 | 146.02 | 346.10 | 364.00 | 0.00 | 0 | 1 | 607.0% | 0.740 | 0.0005 | -32.102 | 0.317 | 0.039 |
| 890.00 | 303.60 | 182.30 | 198.00 | 0.00 | 1 | 4 | 107.9% | 0.978 | 0.0005 | -1.025 | 0.051 | 0.071 |
| 900.00 | 368.32 | 172.30 | 188.10 | 0.00 | 1 | 27 | 103.1% | 0.976 | 0.0006 | -1.044 | 0.055 | 0.072 |
| 910.00 | 319.50 | 162.40 | 178.10 | 0.00 | 0 | 1 | 98.4% | 0.974 | 0.0006 | -1.063 | 0.058 | 0.072 |
| 920.00 | 349.07 | 152.80 | 168.00 | 0.00 | 1 | 124 | 94.6% | 0.971 | 0.0007 | -1.122 | 0.065 | 0.073 |
| 930.00 | 317.27 | 142.90 | 158.30 | 0.00 | 1 | 1 | 91.0% | 0.967 | 0.0008 | -1.199 | 0.072 | 0.073 |
| 940.00 | 103.40 | 132.70 | 148.40 | 0.00 | 45 | 23 | 85.3% | 0.965 | 0.0009 | -1.172 | 0.075 | 0.074 |
| 960.00 | 345.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.113 | 0.000 | 0.079 |
| 970.00 | 85.00 | 103.40 | 119.00 | 0.00 | 0 | 1 | 73.6% | 0.948 | 0.0015 | -1.392 | 0.105 | 0.075 |
| 980.00 | 60.26 | 93.70 | 109.20 | 0.00 | 5 | 5 | 69.5% | 0.940 | 0.0018 | -1.466 | 0.117 | 0.075 |
| 990.00 | 52.00 | 85.10 | 99.60 | 0.00 | 0 | 1 | 68.4% | 0.921 | 0.0022 | -1.748 | 0.144 | 0.074 |
| 1000.00 | 95.00 | 74.20 | 88.80 | 16.00 | 3 | 271 | 58.6% | 0.926 | 0.0024 | -1.439 | 0.136 | 0.075 |
| 1020.00 | 61.00 | 58.50 | 72.00 | 0.00 | 3 | 124 | 61.0% | 0.850 | 0.0039 | -2.418 | 0.228 | 0.070 |
| 1030.00 | 55.00 | 48.10 | 64.00 | 0.00 | 6 | 45 | 56.7% | 0.821 | 0.0047 | -2.509 | 0.255 | 0.068 |
| 1040.00 | 50.00 | 39.40 | 54.40 | 0.00 | 14 | 41 | 52.0% | 0.787 | 0.0057 | -2.557 | 0.284 | 0.066 |
| 1050.00 | 49.00 | 35.50 | 47.10 | -2.99 | 7 | 72 | 55.7% | 0.711 | 0.0063 | -3.186 | 0.334 | 0.060 |
| 1060.00 | 27.00 | 28.70 | 39.70 | 0.00 | 4 | 48 | 53.9% | 0.647 | 0.0070 | -3.339 | 0.363 | 0.055 |
| 1070.00 | 32.25 | 22.70 | 33.90 | 0.00 | 6 | 10 | 53.6% | 0.574 | 0.0075 | -3.490 | 0.383 | 0.049 |
| 1080.00 | 26.10 | 17.40 | 30.00 | 0.00 | 2 | 78 | 54.7% | 0.499 | 0.0075 | -3.613 | 0.390 | 0.042 |
| 1090.00 | 21.88 | 14.10 | 23.80 | -1.31 | 13 | 20 | 54.0% | 0.424 | 0.0074 | -3.495 | 0.383 | 0.036 |
| 1100.00 | 16.67 | 10.30 | 22.00 | -4.45 | 3 | 464 | 56.3% | 0.359 | 0.0068 | -3.474 | 0.365 | 0.031 |
| 1110.00 | 11.20 | 7.90 | 17.20 | 2.45 | 4 | 24 | 55.5% | 0.292 | 0.0063 | -3.144 | 0.336 | 0.025 |
| 1120.00 | 6.75 | 5.80 | 15.20 | 0.00 | 20 | 44 | 57.3% | 0.242 | 0.0056 | -2.945 | 0.305 | 0.021 |
| 1130.00 | 5.95 | 1.95 | 13.20 | 0.00 | 20 | 28 | 55.5% | 0.183 | 0.0049 | -2.421 | 0.259 | 0.016 |
| 1140.00 | 7.20 | 3.00 | 8.30 | 1.58 | 2 | 29 | 55.1% | 0.139 | 0.0041 | -2.001 | 0.216 | 0.012 |
| 1150.00 | 4.78 | 1.95 | 7.30 | 1.28 | 1 | 55 | 56.6% | 0.110 | 0.0034 | -1.751 | 0.184 | 0.010 |
| 1160.00 | 7.00 | 1.25 | 8.00 | 0.00 | 3 | 32 | 61.7% | 0.101 | 0.0029 | -1.789 | 0.173 | 0.009 |
| 1170.00 | 14.00 | 0.05 | 7.60 | 0.00 | 8 | 12 | 63.0% | 0.081 | 0.0024 | -1.553 | 0.147 | 0.007 |
| 1180.00 | 2.15 | 0.25 | 7.80 | -0.25 | 1 | 82 | 68.6% | 0.078 | 0.0022 | -1.645 | 0.143 | 0.007 |
| 1190.00 | 5.00 | 0.30 | 7.80 | 0.00 | 1 | 23 | 73.2% | 0.074 | 0.0020 | -1.674 | 0.136 | 0.006 |
| 1200.00 | 0.97 | 0.00 | 3.90 | -0.18 | 45 | 378 | 65.3% | 0.038 | 0.0013 | -0.884 | 0.081 | 0.003 |
| 1210.00 | 2.00 | 0.05 | 7.80 | 0.00 | 76 | 91 | 81.3% | 0.064 | 0.0016 | -1.663 | 0.122 | 0.005 |
| 1220.00 | 1.00 | 0.05 | 1.00 | 0.10 | 3 | 73 | 57.8% | 0.010 | 0.0005 | -0.253 | 0.026 | 0.001 |
| 1230.00 | 0.99 | 0.05 | 7.70 | 0.00 | 1 | 14 | 89.4% | 0.057 | 0.0013 | -1.670 | 0.112 | 0.005 |
| 1240.00 | 0.75 | 0.05 | 7.60 | 0.19 | 8 | 115 | 93.1% | 0.054 | 0.0012 | -1.662 | 0.107 | 0.005 |
| 1250.00 | 0.50 | 0.05 | 7.30 | 0.25 | 44 | 213 | 96.2% | 0.050 | 0.0011 | -1.613 | 0.100 | 0.004 |
| 1260.00 | 0.05 | 0.05 | 1.50 | -0.15 | 2 | 82 | 74.5% | 0.012 | 0.0004 | -0.371 | 0.030 | 0.001 |
| 1270.00 | 0.45 | 0.05 | 7.10 | 0.25 | 5 | 77 | 103.2% | 0.045 | 0.0009 | -1.589 | 0.092 | 0.004 |
| 1280.00 | 0.40 | 0.00 | 5.00 | 0.00 | 1 | 86 | 99.2% | 0.031 | 0.0007 | -1.149 | 0.069 | 0.003 |
| 1290.00 | 1.44 | 0.05 | 6.70 | 0.00 | 4 | 37 | 109.3% | 0.039 | 0.0008 | -1.520 | 0.083 | 0.003 |
| 1300.00 | 0.80 | 0.10 | 6.60 | 0.40 | 5 | 76 | 112.7% | 0.038 | 0.0007 | -1.515 | 0.080 | 0.003 |
| 1310.00 | 0.65 | 0.05 | 3.50 | 0.00 | 1 | 20 | 102.8% | 0.021 | 0.0005 | -0.836 | 0.049 | 0.002 |
| 1320.00 | 0.75 | 0.05 | 6.40 | 0.00 | 1 | 22 | 118.8% | 0.034 | 0.0007 | -1.472 | 0.074 | 0.003 |
| 1340.00 | 1.50 | 0.05 | 6.30 | 0.00 | 3 | 78 | 125.2% | 0.032 | 0.0006 | -1.457 | 0.070 | 0.003 |
| 1360.00 | 3.37 | 0.05 | 6.20 | 0.00 | 1 | 39 | 131.4% | 0.030 | 0.0005 | -1.442 | 0.066 | 0.003 |
| 1380.00 | 3.19 | 0.05 | 5.50 | 0.94 | 1 | 88 | 134.7% | 0.025 | 0.0004 | -1.293 | 0.057 | 0.002 |
| 1400.00 | 2.60 | 0.05 | 5.00 | 0.43 | 2 | 152 | 138.5% | 0.022 | 0.0004 | -1.185 | 0.051 | 0.002 |
| 1420.00 | 0.25 | 0.05 | 6.10 | -1.16 | 8 | 65 | 149.7% | 0.025 | 0.0004 | -1.432 | 0.057 | 0.002 |
| 1440.00 | 0.29 | 0.05 | 6.10 | -1.08 | 4 | 37 | 155.7% | 0.024 | 0.0004 | -1.436 | 0.055 | 0.002 |
| 1460.00 | 0.24 | 0.05 | 6.00 | 0.03 | 14 | 30 | 161.1% | 0.023 | 0.0003 | -1.417 | 0.053 | 0.002 |
| 1480.00 | 0.15 | 0.05 | 2.00 | -0.38 | 67 | 31 | 140.4% | 0.008 | 0.0002 | -0.485 | 0.021 | 0.001 |
| 1500.00 | 0.10 | 0.05 | 2.90 | -0.18 | 63 | 315 | 153.2% | 0.011 | 0.0002 | -0.700 | 0.027 | 0.001 |
| 1520.00 | 0.17 | 0.05 | 2.90 | 0.09 | 46 | 70 | 158.3% | 0.010 | 0.0002 | -0.700 | 0.026 | 0.001 |
| 1540.00 | 0.05 | 0.00 | 0.10 | 0.00 | 69 | 60 | 112.1% | 0.000 | 0.0000 | -0.019 | 0.001 | 0.000 |
| 1560.00 | 0.05 | 0.00 | 0.10 | -0.11 | 1 | 89 | 115.6% | 0.000 | 0.0000 | -0.018 | 0.001 | 0.000 |
| 1580.00 | 0.05 | 0.00 | 0.10 | -0.06 | 2 | 98 | 119.1% | 0.000 | 0.0000 | -0.018 | 0.001 | 0.000 |
| 1600.00 | 0.05 | 0.00 | 0.10 | -0.05 | 6 | 195 | 122.7% | 0.000 | 0.0000 | -0.018 | 0.001 | 0.000 |
| 1620.00 | 0.05 | 0.00 | 0.10 | -0.03 | 6 | 83 | 126.2% | 0.000 | 0.0000 | -0.018 | 0.001 | 0.000 |
| 1640.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 64 | 122.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1660.00 | 0.10 | 0.00 | 0.05 | 0.05 | 1 | 44 | 125.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1680.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 136 | 128.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1700.00 | 0.23 | 0.00 | 0.05 | 0.00 | 1 | 49 | 132.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1720.00 | 0.03 | 0.00 | 0.05 | 0.00 | 5 | 30 | 135.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1740.00 | 1.25 | 0.00 | 0.05 | 0.00 | 2 | 39 | 138.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1760.00 | 0.02 | 0.00 | 0.05 | 0.00 | 3 | 53 | 141.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1780.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 101 | 144.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1800.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 64 | 147.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1820.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 35 | 150.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1840.00 | 0.07 | 0.00 | 0.05 | 0.00 | 18 | 126 | 153.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1860.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 19 | 156.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1880.00 | 0.40 | 0.00 | 0.05 | 0.00 | 94 | 38 | 158.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1900.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 5 | 161.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1920.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 9 | 164.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1940.00 | 0.74 | 0.00 | 0.05 | 0.00 | 18 | 20 | 167.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1960.00 | 1.00 | 0.00 | 0.05 | 0.00 | 2 | 6 | 169.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1980.00 | 0.10 | 0.00 | 0.05 | 0.00 | 2 | 47 | 171.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2000.00 | 0.05 | 0.00 | 0.05 | 0.00 | 7 | 56 | 175.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2010.00 | 0.15 | 0.00 | 0.05 | 0.00 | 4 | 6 | 175.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2020.00 | 2.00 | 0.00 | 0.05 | 0.00 | 3 | 9 | 177.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2030.00 | 6.38 | 0.00 | 0.05 | 0.00 | 1 | 4 | 178.1% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2040.00 | 6.20 | 0.00 | 0.05 | 0.00 | 1 | 4 | 179.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2050.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 7 | 181.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2060.00 | 1.35 | 0.00 | 0.05 | 0.00 | 1 | 1 | 182.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2070.00 | 1.21 | 0.00 | 0.05 | 0.00 | 0 | 1 | 183.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2080.00 | 0.10 | 0.00 | 0.05 | 0.00 | 3 | 6 | 184.4% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2090.00 | 1.35 | 0.00 | 0.05 | 0.00 | 6 | 3 | 185.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2100.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 6 | 187.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2110.00 | 0.10 | 0.00 | 0.05 | 0.00 | 2 | 22 | 188.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2120.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 10 | 189.1% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2130.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 2 | 190.6% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2140.00 | 0.80 | 0.00 | 0.05 | 0.00 | 0 | 1 | 192.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2150.00 | 0.05 | 0.00 | 0.05 | 0.00 | 12 | 11 | 193.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2160.00 | 0.11 | 0.00 | 0.05 | 0.00 | 10 | 11 | 193.8% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2170.00 | 0.08 | 0.00 | 0.05 | 0.00 | 0 | 14 | 195.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2180.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0 | 15 | 196.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2190.00 | 0.08 | 0.00 | 0.05 | 0.00 | 0 | 14 | 197.7% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2200.00 | 0.07 | 0.00 | 0.05 | 0.00 | 40 | 38 | 198.4% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2210.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0 | 7 | 200.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2220.00 | 0.15 | 0.00 | 0.05 | 0.00 | 3 | 4 | 201.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2230.00 | 0.05 | 0.00 | 0.05 | 0.00 | 21 | 3 | 202.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2240.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0 | 13 | 203.1% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2250.00 | 0.10 | 0.00 | 0.05 | 0.00 | 0 | 19 | 204.7% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2260.00 | 0.10 | 0.00 | 0.05 | 0.00 | 0 | 19 | 205.5% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2270.00 | 0.02 | 0.00 | 0.05 | 0.00 | 0 | 5 | 206.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2280.00 | 0.10 | 0.00 | 0.05 | 0.00 | 0 | 37 | 207.8% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2290.00 | 0.06 | 0.00 | 0.05 | 0.00 | 72 | 61 | 209.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 2300.00 | 3.06 | 0.00 | 0.05 | 0.00 | 0 | 39 | 210.2% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2320.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 62 | 212.5% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2340.00 | 0.09 | 0.00 | 0.05 | 0.00 | 34 | 28 | 214.1% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2360.00 | 0.10 | 0.00 | 0.05 | 0.00 | 13 | 13 | 216.4% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2380.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 31 | 218.8% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2400.00 | 0.07 | 0.00 | 0.05 | 0.00 | 20 | 35 | 220.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2440.00 | 0.08 | 0.00 | 0.05 | 0.00 | 24 | 35 | 225.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2460.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 17 | 226.6% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2480.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0 | 5 | 228.9% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2500.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 20 | 231.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2550.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 6 | 235.9% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2600.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 16 | 240.6% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2650.00 | 0.05 | 0.00 | 0.05 | 0.00 | 9 | 10 | 245.3% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2700.00 | 0.07 | 0.00 | 0.05 | 0.00 | 1 | 3 | 250.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2750.00 | 0.35 | 0.00 | 0.05 | 0.00 | 4 | 3 | 254.7% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2800.00 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 5 | 259.4% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2850.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 14 | 262.5% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 2900.00 | 1.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2950.00 | 5.09 | 0.00 | 8.70 | 0.00 | 3 | 5 | 443.7% | 0.011 | 0.0001 | -2.048 | 0.028 | 0.001 |
| 3000.00 | 0.20 | 0.00 | 0.05 | 0.00 | 8 | 351 | 275.0% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 3100.00 | 1.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3200.00 | 1.01 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3300.00 | 0.05 | 0.00 | 0.05 | -0.05 | 1 | 522 | 298.4% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.01 | 0.00 | 0.10 | 0.00 | 3 | 165 | 261.7% | -0.000 | 0.0000 | -0.017 | 0.000 | -0.000 |
| 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | 7 | 70 | 255.5% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 54 | 249.2% | -0.000 | 0.0000 | -0.017 | 0.000 | -0.000 |
| 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 21 | 243.8% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | 31 | 52 | 237.5% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 510.00 | 0.18 | 0.00 | 0.10 | 0.00 | 2 | 27 | 231.3% | -0.000 | 0.0000 | -0.017 | 0.000 | -0.000 |
| 520.00 | 0.19 | 0.00 | 0.10 | 0.00 | 1 | 21 | 225.8% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 37 | 220.3% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 32 | 214.8% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 550.00 | 0.11 | 0.00 | 0.10 | 0.00 | 2 | 2 | 209.4% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 560.00 | 0.07 | 0.00 | 0.10 | 0.00 | 3 | 10 | 203.9% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 570.00 | 0.10 | 0.00 | 0.10 | 0.00 | 12 | 18 | 199.2% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | 19 | 66 | 193.8% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 600.00 | 0.10 | 0.00 | 0.10 | 0.00 | 13 | 76 | 183.6% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 22 | 174.2% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 640.00 | 0.11 | 0.00 | 0.10 | 0.00 | 12 | 16 | 164.8% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | 8 | 171 | 155.5% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 680.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 53 | 146.9% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | 4 | 18 | 142.2% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 15 | 138.3% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 710.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 41 | 134.0% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 720.00 | 0.98 | 0.00 | 0.10 | 0.00 | 3 | 5 | 129.7% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 730.00 | 0.01 | 0.00 | 0.10 | -0.05 | 2 | 3 | 125.4% | -0.000 | 0.0000 | -0.018 | 0.001 | -0.000 |
| 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 6 | 121.5% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 15 | 117.6% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 760.00 | 0.23 | 0.00 | 0.10 | 0.00 | 5 | 11 | 113.3% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 770.00 | 0.07 | 0.00 | 0.10 | 0.00 | 3 | 4 | 109.4% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 780.00 | 1.08 | 0.00 | 0.10 | 0.00 | 4 | 2 | 105.5% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 790.00 | 0.27 | 0.00 | 0.10 | 0.00 | 2 | 13 | 102.0% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 800.00 | 0.05 | 0.00 | 2.55 | 0.00 | 25 | 146 | 144.4% | -0.009 | 0.0002 | -0.595 | 0.025 | -0.001 |
| 810.00 | 0.32 | 0.00 | 0.10 | 0.00 | 4 | 21 | 94.1% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 820.00 | 0.16 | 0.00 | 0.10 | 0.00 | 8 | 12 | 90.6% | -0.000 | 0.0000 | -0.020 | 0.001 | -0.000 |
| 830.00 | 2.40 | 0.00 | 0.10 | 0.00 | 1 | 3 | 86.7% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 840.00 | 0.10 | 0.00 | 0.10 | 0.02 | 2 | 29 | 83.2% | -0.000 | 0.0000 | -0.020 | 0.001 | -0.000 |
| 850.00 | 0.27 | 0.00 | 0.10 | -0.06 | 6 | 23 | 79.5% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 860.00 | 0.05 | 0.00 | 0.10 | -0.29 | 35 | 101 | 75.8% | -0.000 | 0.0000 | -0.019 | 0.002 | -0.000 |
| 870.00 | 0.06 | 0.05 | 0.80 | -0.94 | 13 | 19 | 92.1% | -0.004 | 0.0001 | -0.195 | 0.013 | -0.000 |
| 880.00 | 0.22 | 0.05 | 1.70 | -0.04 | 3 | 5 | 97.6% | -0.010 | 0.0003 | -0.407 | 0.025 | -0.001 |
| 890.00 | 0.07 | 0.05 | 2.85 | -1.53 | 16 | 7 | 101.3% | -0.016 | 0.0004 | -0.668 | 0.040 | -0.001 |
| 900.00 | 0.20 | 0.05 | 0.90 | -0.08 | 11 | 241 | 80.5% | -0.006 | 0.0002 | -0.220 | 0.016 | -0.001 |
| 910.00 | 0.30 | 0.05 | 3.40 | -1.05 | 1 | 32 | 94.4% | -0.021 | 0.0006 | -0.784 | 0.050 | -0.002 |
| 920.00 | 1.50 | 0.05 | 2.25 | 0.10 | 3 | 357 | 82.9% | -0.016 | 0.0005 | -0.530 | 0.038 | -0.001 |
| 930.00 | 1.53 | 0.00 | 6.80 | 0.00 | 26 | 20 | 97.7% | -0.043 | 0.0010 | -1.450 | 0.089 | -0.004 |
| 940.00 | 0.60 | 0.05 | 7.00 | 0.00 | 1 | 9 | 93.0% | -0.047 | 0.0011 | -1.486 | 0.096 | -0.004 |
| 950.00 | 0.71 | 0.10 | 6.00 | -1.29 | 2 | 64 | 84.4% | -0.045 | 0.0011 | -1.294 | 0.092 | -0.004 |
| 960.00 | 1.00 | 0.45 | 4.00 | -0.05 | 1 | 21 | 73.3% | -0.037 | 0.0011 | -0.965 | 0.079 | -0.003 |
| 970.00 | 0.99 | 0.05 | 7.60 | 0.00 | 2 | 27 | 77.9% | -0.062 | 0.0016 | -1.545 | 0.120 | -0.006 |
| 980.00 | 1.10 | 0.05 | 7.70 | -0.85 | 1 | 82 | 72.4% | -0.068 | 0.0019 | -1.540 | 0.128 | -0.006 |
| 990.00 | 1.25 | 0.05 | 4.30 | -1.40 | 16 | 18 | 57.4% | -0.047 | 0.0018 | -0.914 | 0.096 | -0.004 |
| 1000.00 | 2.18 | 1.40 | 3.50 | -1.12 | 25 | 214 | 53.7% | -0.057 | 0.0022 | -1.000 | 0.113 | -0.005 |
| 1020.00 | 3.66 | 0.65 | 7.50 | -2.96 | 1 | 45 | 62.2% | -0.155 | 0.0039 | -2.391 | 0.233 | -0.014 |
| 1030.00 | 4.29 | 2.00 | 7.80 | -2.81 | 7 | 40 | 56.3% | -0.177 | 0.0047 | -2.357 | 0.254 | -0.016 |
| 1040.00 | 7.69 | 3.70 | 9.20 | -1.81 | 10 | 52 | 53.2% | -0.218 | 0.0057 | -2.523 | 0.288 | -0.020 |
| 1050.00 | 8.10 | 7.40 | 16.10 | -9.40 | 104 | 181 | 52.1% | -0.277 | 0.0066 | -2.807 | 0.327 | -0.025 |
| 1060.00 | 12.95 | 6.00 | 15.70 | -4.05 | 15 | 39 | 53.0% | -0.350 | 0.0072 | -3.154 | 0.362 | -0.032 |
| 1070.00 | 24.00 | 11.60 | 20.20 | 0.00 | 2 | 12 | 53.6% | -0.426 | 0.0075 | -3.367 | 0.383 | -0.039 |
| 1080.00 | 17.65 | 15.60 | 25.20 | -1.55 | 3 | 27 | 53.8% | -0.502 | 0.0076 | -3.431 | 0.390 | -0.046 |
| 1090.00 | 26.17 | 20.70 | 31.00 | -3.24 | 10 | 24 | 54.4% | -0.576 | 0.0074 | -3.393 | 0.383 | -0.053 |
| 1100.00 | 36.08 | 25.60 | 39.70 | 0.00 | 2 | 192 | 60.2% | -0.631 | 0.0064 | -3.616 | 0.369 | -0.059 |
| 1110.00 | 31.31 | 32.60 | 46.60 | -1.99 | 3 | 47 | 60.9% | -0.689 | 0.0059 | -3.408 | 0.345 | -0.065 |
| 1120.00 | 43.31 | 39.10 | 56.00 | 3.52 | 1 | 57 | 66.7% | -0.724 | 0.0051 | -3.536 | 0.327 | -0.068 |
| 1130.00 | 52.75 | 47.20 | 62.90 | 0.00 | 5 | 12 | 65.3% | -0.776 | 0.0047 | -3.081 | 0.293 | -0.074 |
| 1140.00 | 49.80 | 56.80 | 73.80 | 0.00 | 18 | 107 | 74.2% | -0.785 | 0.0040 | -3.420 | 0.285 | -0.075 |
| 1150.00 | 67.50 | 65.60 | 79.20 | 2.75 | 1 | 85 | 66.2% | -0.851 | 0.0036 | -2.392 | 0.227 | -0.082 |
| 1160.00 | 86.08 | 77.70 | 87.50 | 0.00 | 2 | 65 | 65.6% | -0.884 | 0.0030 | -1.962 | 0.191 | -0.085 |
| 1170.00 | 110.40 | 84.50 | 100.00 | 0.00 | 5 | 16 | 79.8% | -0.862 | 0.0028 | -2.741 | 0.215 | -0.084 |
| 1180.00 | 140.00 | 94.00 | 110.00 | 0.00 | 100 | 141 | 85.0% | -0.871 | 0.0025 | -2.798 | 0.206 | -0.086 |
| 1190.00 | 110.76 | 103.60 | 119.90 | 0.00 | 2 | 63 | 89.7% | -0.879 | 0.0023 | -2.818 | 0.197 | -0.087 |
| 1200.00 | 105.05 | 113.40 | 129.30 | -25.82 | 1 | 114 | 92.3% | -0.891 | 0.0021 | -2.677 | 0.182 | -0.089 |
| 1210.00 | 129.50 | 123.20 | 139.30 | 0.00 | 1 | 32 | 97.1% | -0.897 | 0.0019 | -2.713 | 0.176 | -0.091 |
| 1220.00 | 133.94 | 133.10 | 149.70 | 0.00 | 19 | 111 | 103.4% | -0.898 | 0.0018 | -2.875 | 0.174 | -0.092 |
| 1230.00 | 141.33 | 143.00 | 159.30 | 0.00 | 11 | 17 | 106.3% | -0.906 | 0.0016 | -2.776 | 0.164 | -0.093 |
| 1240.00 | 188.28 | 152.90 | 169.10 | 0.00 | 8 | 11 | 109.9% | -0.912 | 0.0015 | -2.736 | 0.157 | -0.094 |
| 1250.00 | 215.01 | 162.90 | 178.90 | 0.00 | 9 | 27 | 113.4% | -0.917 | 0.0014 | -2.691 | 0.150 | -0.096 |
| 1260.00 | 166.58 | 172.80 | 188.90 | 0.00 | 1 | 68 | 117.7% | -0.920 | 0.0013 | -2.713 | 0.145 | -0.097 |
| 1270.00 | 98.52 | 182.80 | 199.10 | 0.00 | 1 | 10 | 122.8% | -0.921 | 0.0012 | -2.803 | 0.144 | -0.098 |
| 1280.00 | 192.03 | 192.80 | 208.60 | 0.00 | 20 | 43 | 124.5% | -0.928 | 0.0011 | -2.643 | 0.134 | -0.099 |
| 1290.00 | 195.43 | 202.80 | 218.60 | 0.00 | 1 | 5 | 128.6% | -0.930 | 0.0011 | -2.659 | 0.131 | -0.100 |
| 1300.00 | 260.80 | 212.80 | 228.60 | 0.00 | 3 | 62 | 132.5% | -0.932 | 0.0010 | -2.674 | 0.128 | -0.101 |
| 1310.00 | 274.62 | 222.80 | 238.80 | 0.00 | 15 | 1 | 137.4% | -0.933 | 0.0010 | -2.761 | 0.127 | -0.102 |
| 1320.00 | 279.13 | 232.80 | 248.60 | 0.00 | 13 | 41 | 140.3% | -0.936 | 0.0009 | -2.701 | 0.122 | -0.103 |
| 1340.00 | 299.84 | 252.70 | 269.00 | 0.00 | 10 | 10 | 149.9% | -0.937 | 0.0008 | -2.874 | 0.121 | -0.105 |
| 1360.00 | 300.00 | 272.70 | 288.00 | 0.00 | 1 | 4 | 151.7% | -0.947 | 0.0007 | -2.512 | 0.105 | -0.107 |
| 1380.00 | 338.74 | 292.70 | 308.00 | 0.00 | 7 | 1 | 158.7% | -0.950 | 0.0007 | -2.527 | 0.101 | -0.109 |
| 1400.00 | 358.32 | 312.70 | 328.50 | 0.00 | 1 | 4 | 168.6% | -0.949 | 0.0006 | -2.739 | 0.103 | -0.111 |
| 1420.00 | 295.24 | 332.70 | 348.00 | 0.00 | 0 | 0 | 172.3% | -0.954 | 0.0006 | -2.552 | 0.095 | -0.113 |
| 1440.00 | 292.86 | 238.00 | 256.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.170 | 0.000 | -0.118 |
| 1460.00 | 323.40 | 372.70 | 388.30 | 0.00 | 0 | 0 | 187.1% | -0.956 | 0.0005 | -2.695 | 0.092 | -0.116 |
| 1480.00 | 386.41 | 423.00 | 442.00 | 0.00 | 0 | 1 | 294.8% | -0.853 | 0.0008 | -10.873 | 0.225 | -0.110 |
| 1500.00 | 457.73 | 412.70 | 428.40 | 0.00 | 1 | 1 | 200.1% | -0.958 | 0.0005 | -2.754 | 0.088 | -0.120 |
| 1520.00 | 477.77 | 432.70 | 448.50 | 0.00 | 1 | 0 | 206.8% | -0.959 | 0.0004 | -2.803 | 0.086 | -0.121 |
| 1560.00 | 178.88 | 120.90 | 135.60 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.184 | 0.000 | -0.128 |
| 1580.00 | 187.64 | 285.00 | 296.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.186 | 0.000 | -0.130 |
| 1600.00 | 165.00 | 182.90 | 195.70 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.188 | 0.000 | -0.131 |
| 1620.00 | 184.20 | 191.60 | 208.80 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.191 | 0.000 | -0.133 |
| 1640.00 | 424.00 | 552.70 | 568.30 | 0.00 | 0 | 0 | 239.1% | -0.966 | 0.0003 | -2.751 | 0.074 | -0.132 |
| 1660.00 | 479.60 | 572.70 | 588.40 | 0.00 | 1 | 0 | 245.1% | -0.966 | 0.0003 | -2.798 | 0.073 | -0.134 |
| 1680.00 | 434.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.198 | 0.000 | -0.138 |
| 1700.00 | 761.40 | 595.60 | 612.00 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.200 | 0.000 | -0.140 |
| 1720.00 | 545.00 | 632.00 | 650.00 | 0.00 | 1 | 0 | 272.0% | -0.962 | 0.0003 | -3.494 | 0.081 | -0.138 |
| 1740.00 | 229.75 | 258.80 | 275.50 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.205 | 0.000 | -0.143 |
| 1780.00 | 600.00 | 692.00 | 710.00 | 0.00 | 1 | 0 | 286.9% | -0.964 | 0.0003 | -3.507 | 0.078 | -0.143 |
| 1800.00 | 240.00 | 250.70 | 265.90 | 0.00 | 9 | 8 | 0.0% | -1.000 | 0.0000 | 0.212 | 0.000 | -0.148 |
| 1820.00 | 645.00 | 732.00 | 750.00 | 0.00 | 0 | 0 | 296.4% | -0.965 | 0.0003 | -3.514 | 0.075 | -0.147 |
| 1840.00 | 652.00 | 752.00 | 770.00 | 0.00 | 0 | 0 | 301.1% | -0.966 | 0.0003 | -3.518 | 0.074 | -0.148 |
| 1860.00 | 672.00 | 772.00 | 790.00 | 0.00 | 0 | 0 | 305.7% | -0.966 | 0.0003 | -3.520 | 0.073 | -0.150 |
| 1880.00 | 692.00 | 792.00 | 810.00 | 0.00 | 0 | 0 | 310.2% | -0.967 | 0.0002 | -3.523 | 0.072 | -0.152 |
| 1900.00 | 712.00 | 812.00 | 830.00 | 0.00 | 0 | 0 | 314.6% | -0.967 | 0.0002 | -3.525 | 0.071 | -0.154 |
| 1940.00 | 717.50 | 852.00 | 870.00 | 0.00 | 0 | 0 | 323.4% | -0.968 | 0.0002 | -3.529 | 0.070 | -0.157 |
| 1960.00 | 750.80 | 872.00 | 890.00 | 0.00 | 1 | 0 | 327.6% | -0.969 | 0.0002 | -3.531 | 0.069 | -0.159 |
| 1980.00 | 590.00 | 842.70 | 857.20 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.233 | 0.000 | -0.163 |
| 2000.00 | 784.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.236 | 0.000 | -0.164 |
| 2010.00 | 794.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.237 | 0.000 | -0.165 |
| 2050.00 | 524.20 | 614.40 | 632.60 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.241 | 0.000 | -0.168 |
| 2080.00 | 954.80 | 866.90 | 882.30 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.245 | 0.000 | -0.171 |
| 2100.00 | 437.10 | 624.00 | 641.30 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.247 | 0.000 | -0.173 |
| 2110.00 | 581.80 | 969.60 | 987.30 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.248 | 0.000 | -0.173 |
| 2120.00 | 877.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.250 | 0.000 | -0.174 |
| 2130.00 | 942.00 | 1042.00 | 1060.00 | 0.00 | 1 | 0 | 361.8% | -0.972 | 0.0002 | -3.538 | 0.063 | -0.173 |
| 2140.00 | 952.00 | 1052.00 | 1070.00 | 0.00 | 0 | 0 | 363.6% | -0.972 | 0.0002 | -3.538 | 0.062 | -0.174 |
| 2160.00 | 966.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.254 | 0.000 | -0.177 |
| 2170.00 | 976.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.256 | 0.000 | -0.178 |
| 2230.00 | 683.10 | 490.00 | 510.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.263 | 0.000 | -0.183 |
| 2250.00 | 684.00 | 504.00 | 524.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.265 | 0.000 | -0.185 |
| 2280.00 | 709.80 | 526.00 | 544.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.269 | 0.000 | -0.187 |
| 2290.00 | 696.00 | 918.00 | 934.70 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.270 | 0.000 | -0.188 |
| 2300.00 | 727.10 | 540.00 | 560.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.271 | 0.000 | -0.189 |
| 2340.00 | 715.50 | 614.80 | 627.40 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.276 | 0.000 | -0.192 |
| 2400.00 | 1172.40 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | -1.000 | 0.0000 | 0.283 | 0.000 | -0.197 |
| 2440.00 | 678.50 | 830.00 | 846.90 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.287 | 0.000 | -0.200 |
| 2500.00 | 926.70 | 700.00 | 718.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.294 | 0.000 | -0.205 |
| 2700.00 | 929.30 | 951.70 | 969.40 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.318 | 0.000 | -0.222 |
| 2800.00 | 1046.00 | 1278.00 | 1283.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.330 | 0.000 | -0.230 |
| 2900.00 | 1278.70 | 1074.00 | 1094.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.342 | 0.000 | -0.238 |
| 3000.00 | 1292.00 | 1251.80 | 1269.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.353 | 0.000 | -0.246 |
| 3100.00 | 1392.00 | 1351.80 | 1369.20 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.365 | 0.000 | -0.255 |
| 3200.00 | 1492.00 | 1451.80 | 1469.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.377 | 0.000 | -0.263 |
| 3300.00 | 1476.00 | 1551.80 | 1569.20 | 0.00 | 4 | 0 | 0.0% | -1.000 | 0.0000 | 0.389 | 0.000 | -0.271 |
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.