FUTU
Futu Holdings LimitedClose $108.58EOD onlyMax Pain
$107.45
Next expiry Aug 21, 2026
Expected Move
±$7.96
7.3% from close
Price Gap
-1.13
Distance to max pain
IV Rank
55
Middle-high premium
P/C OI
1.22
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects FUTU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
FUTU 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.72 | 44.95 | 52.85 | 0.00 | 1 | 0 | 305.9% | 0.989 | 0.0010 | -0.156 | 0.003 | 0.005 |
| 67.45 | 40.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.008 | 0.000 | 0.006 |
| 70.00 | 38.72 | 34.70 | 42.85 | 0.00 | 4 | 3 | 216.0% | 0.990 | 0.0012 | -0.099 | 0.003 | 0.006 |
| 72.45 | 94.65 | 20.40 | 25.20 | 0.00 | 2 | 1 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.006 |
| 75.00 | 23.25 | 27.40 | 32.15 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.006 |
| 77.45 | 22.70 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.006 |
| 80.00 | 21.26 | 24.75 | 32.80 | 0.00 | 1 | 6 | 158.0% | 0.986 | 0.0022 | -0.100 | 0.003 | 0.006 |
| 82.45 | 30.51 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.007 |
| 87.45 | 22.10 | 17.15 | 25.75 | 0.00 | 10 | 211 | 130.5% | 0.971 | 0.0052 | -0.153 | 0.007 | 0.007 |
| 88.00 | 22.25 | 16.75 | 24.85 | 0.00 | 0 | 3 | 118.0% | 0.978 | 0.0045 | -0.110 | 0.005 | 0.007 |
| 90.00 | 76.70 | 0.00 | 0.00 | 0.00 | 2 | 9 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.007 |
| 92.45 | 12.67 | 12.20 | 19.00 | 0.00 | 2 | 275 | 206.8% | 0.830 | 0.0124 | -0.868 | 0.025 | 0.006 |
| 95.00 | 60.75 | 0.00 | 0.00 | 0.00 | 61 | 37 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.008 |
| 97.45 | 11.69 | 8.10 | 14.00 | -0.33 | 5 | 284 | 165.1% | 0.788 | 0.0178 | -0.794 | 0.029 | 0.006 |
| 98.00 | 10.30 | 7.10 | 15.20 | 2.22 | 1 | 5 | 85.2% | 0.915 | 0.0186 | -0.228 | 0.015 | 0.007 |
| 99.00 | 12.44 | 5.90 | 14.25 | 0.00 | 2 | 5 | 75.7% | 0.917 | 0.0205 | -0.201 | 0.015 | 0.007 |
| 100.00 | 9.45 | 5.30 | 10.00 | 3.00 | 5 | 312 | 102.4% | 0.826 | 0.0255 | -0.442 | 0.025 | 0.007 |
| 101.00 | 6.07 | 4.40 | 12.00 | 0.00 | 65 | 32 | 68.7% | 0.885 | 0.0288 | -0.230 | 0.019 | 0.007 |
| 102.00 | 7.50 | 3.55 | 12.05 | 2.25 | 1 | 25 | 81.7% | 0.812 | 0.0335 | -0.371 | 0.027 | 0.007 |
| 102.45 | 7.80 | 3.65 | 10.00 | 0.00 | 1 | 333 | 62.1% | 0.857 | 0.0369 | -0.240 | 0.022 | 0.007 |
| 103.00 | 6.63 | 2.90 | 11.15 | 0.68 | 2 | 17 | 80.7% | 0.777 | 0.0376 | -0.404 | 0.029 | 0.006 |
| 104.00 | 7.00 | 3.05 | 10.45 | 0.00 | 6 | 449 | 91.4% | 0.714 | 0.0378 | -0.518 | 0.033 | 0.006 |
| 105.00 | 5.25 | 5.25 | 6.90 | -1.10 | 8 | 173 | 90.5% | 0.675 | 0.0404 | -0.543 | 0.035 | 0.006 |
| 106.00 | 4.80 | 2.20 | 8.05 | -0.50 | 1 | 95 | 82.4% | 0.642 | 0.0460 | -0.513 | 0.037 | 0.005 |
| 107.00 | 4.10 | 1.66 | 5.00 | -0.84 | 7 | 28 | 54.6% | 0.628 | 0.0703 | -0.347 | 0.037 | 0.005 |
| 107.45 | 4.20 | 1.34 | 8.85 | -0.65 | 146 | 706 | 100.0% | 0.565 | 0.0400 | -0.652 | 0.039 | 0.005 |
| 108.00 | 3.81 | 3.40 | 4.50 | -0.59 | 8 | 115 | 80.8% | 0.546 | 0.0498 | -0.532 | 0.039 | 0.005 |
| 109.00 | 3.54 | 2.55 | 6.70 | -0.52 | 10 | 79 | 106.4% | 0.505 | 0.0381 | -0.702 | 0.039 | 0.004 |
| 110.00 | 2.90 | 2.74 | 3.05 | -0.30 | 446 | 1,874 | 78.0% | 0.443 | 0.0514 | -0.511 | 0.039 | 0.004 |
| 111.00 | 2.51 | 0.34 | 3.75 | -0.37 | 53 | 71 | 67.8% | 0.374 | 0.0568 | -0.426 | 0.037 | 0.003 |
| 112.00 | 2.00 | 1.50 | 2.50 | -0.59 | 44 | 129 | 74.8% | 0.338 | 0.0497 | -0.452 | 0.036 | 0.003 |
| 112.45 | 1.98 | 0.06 | 2.92 | -0.12 | 21 | 621 | 65.9% | 0.291 | 0.0528 | -0.374 | 0.034 | 0.003 |
| 113.00 | 1.71 | 1.27 | 2.12 | -0.37 | 35 | 112 | 75.0% | 0.292 | 0.0465 | -0.426 | 0.034 | 0.002 |
| 114.00 | 1.45 | 1.07 | 1.75 | -0.47 | 17 | 24 | 74.6% | 0.248 | 0.0431 | -0.390 | 0.031 | 0.002 |
| 115.00 | 1.20 | 1.10 | 1.50 | -0.28 | 120 | 380 | 78.1% | 0.220 | 0.0385 | -0.383 | 0.029 | 0.002 |
| 116.00 | 1.08 | 0.02 | 1.10 | -0.20 | 1 | 34 | 61.1% | 0.123 | 0.0339 | -0.206 | 0.020 | 0.001 |
| 117.00 | 0.77 | 0.15 | 1.00 | -0.33 | 54 | 38 | 66.8% | 0.116 | 0.0296 | -0.215 | 0.019 | 0.001 |
| 117.45 | 0.90 | 0.10 | 0.90 | -0.02 | 7 | 461 | 66.1% | 0.101 | 0.0272 | -0.193 | 0.017 | 0.001 |
| 118.00 | 0.62 | 0.50 | 0.74 | -0.32 | 67 | 18 | 73.5% | 0.113 | 0.0265 | -0.233 | 0.019 | 0.001 |
| 119.00 | 0.50 | 0.01 | 0.90 | -0.30 | 13 | 32 | 71.6% | 0.085 | 0.0220 | -0.183 | 0.015 | 0.001 |
| 120.00 | 0.39 | 0.25 | 0.80 | -0.24 | 40 | 708 | 79.2% | 0.088 | 0.0205 | -0.209 | 0.016 | 0.001 |
| 121.00 | 0.42 | 0.25 | 0.44 | -0.09 | 19 | 72 | 75.0% | 0.060 | 0.0162 | -0.148 | 0.012 | 0.001 |
| 122.45 | 0.25 | 0.14 | 0.91 | -0.13 | 2 | 1,121 | 90.2% | 0.077 | 0.0163 | -0.215 | 0.014 | 0.001 |
| 125.00 | 0.11 | 0.00 | 0.20 | -0.13 | 1 | 94 | 71.5% | 0.016 | 0.0058 | -0.048 | 0.004 | 0.000 |
| 127.45 | 0.14 | 0.00 | 0.82 | 0.00 | 38 | 851 | 104.6% | 0.051 | 0.0101 | -0.179 | 0.010 | 0.000 |
| 130.00 | 0.05 | 0.00 | 0.36 | -0.06 | 18 | 145 | 96.7% | 0.022 | 0.0056 | -0.085 | 0.005 | 0.000 |
| 132.45 | 0.08 | 0.00 | 0.83 | 0.00 | 265 | 144 | 123.4% | 0.043 | 0.0075 | -0.186 | 0.009 | 0.000 |
| 135.00 | 0.65 | 0.00 | 0.67 | 0.00 | 2 | 2 | 126.6% | 0.033 | 0.0059 | -0.153 | 0.007 | 0.000 |
| 137.45 | 0.37 | 0.00 | 1.30 | 0.00 | 2 | 142 | 155.3% | 0.055 | 0.0072 | -0.282 | 0.011 | 0.000 |
| 140.00 | 0.09 | 0.00 | 0.47 | 0.04 | 3 | 3 | 133.6% | 0.021 | 0.0038 | -0.111 | 0.005 | 0.000 |
| 142.45 | 0.60 | 0.00 | 0.15 | 0.00 | 1 | 124 | 118.0% | 0.007 | 0.0016 | -0.036 | 0.002 | 0.000 |
| 145.00 | 31.50 | 0.00 | 0.00 | 0.00 | 2 | 8 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 147.45 | 0.04 | 0.00 | 0.48 | -0.02 | 3 | 741 | 155.5% | 0.018 | 0.0029 | -0.113 | 0.004 | 0.000 |
| 150.00 | 25.92 | 0.00 | 0.00 | 0.00 | 3 | 106 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 152.45 | 0.10 | 0.00 | 0.20 | 0.00 | 3 | 96 | 148.0% | 0.007 | 0.0013 | -0.047 | 0.002 | 0.000 |
| 155.00 | 24.55 | 0.00 | 0.00 | 0.00 | 3 | 31 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 157.45 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 469 | 115.6% | 0.000 | 0.0001 | -0.002 | 0.000 | 0.000 |
| 160.00 | 18.21 | 0.00 | 0.00 | 0.00 | 300 | 333 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 162.45 | 0.11 | 0.00 | 0.40 | 0.00 | 1 | 215 | 188.7% | 0.012 | 0.0016 | -0.095 | 0.003 | 0.000 |
| 165.00 | 20.08 | 0.00 | 0.00 | 0.00 | 2 | 130 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 167.45 | 0.35 | 0.00 | 5.25 | 0.00 | 1 | 94 | 342.0% | 0.107 | 0.0055 | -1.038 | 0.018 | 0.001 |
| 170.00 | 17.07 | 0.00 | 0.00 | 0.00 | 1 | 60 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 172.45 | 0.29 | 0.00 | 0.30 | 0.00 | 1 | 131 | 202.7% | 0.008 | 0.0011 | -0.071 | 0.002 | 0.000 |
| 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | 14 | 109 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 177.45 | 0.80 | 0.00 | 2.00 | 0.47 | 2 | 717 | 294.3% | 0.044 | 0.0032 | -0.450 | 0.009 | 0.000 |
| 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | 8 | 85 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 182.45 | 0.03 | 0.00 | 8.55 | 0.00 | 1 | 115 | 444.2% | 0.139 | 0.0051 | -1.613 | 0.022 | 0.001 |
| 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | 2 | 97 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 187.45 | 0.05 | 0.00 | 0.01 | -0.03 | 2 | 145 | 162.5% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 190.00 | 4.85 | 0.00 | 0.00 | 0.00 | 2 | 26 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 192.45 | 0.05 | 0.00 | 8.55 | 0.00 | 1 | 56 | 472.0% | 0.131 | 0.0046 | -1.646 | 0.021 | 0.001 |
| 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | 3 | 35 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 197.45 | 0.24 | 0.00 | 8.55 | 0.22 | 1 | 110 | 485.2% | 0.127 | 0.0044 | -1.662 | 0.021 | 0.001 |
| 200.00 | 8.55 | 0.00 | 0.00 | 0.00 | 9 | 96 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 207.45 | 0.21 | 0.00 | 0.35 | -0.18 | 1 | 38 | 273.4% | 0.006 | 0.0007 | -0.081 | 0.002 | 0.000 |
| 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | 12 | 32 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 217.45 | 0.50 | 0.00 | 0.68 | 0.00 | 1 | 135 | 318.0% | 0.012 | 0.0010 | -0.161 | 0.003 | 0.000 |
| 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | 1 | 89 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 227.45 | 0.12 | 0.00 | 8.55 | 0.00 | 1 | 1 | 554.9% | 0.112 | 0.0035 | -1.732 | 0.019 | 0.001 |
| 230.00 | 3.25 | 0.00 | 0.00 | 0.00 | 3 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 237.45 | 0.15 | 0.00 | 8.55 | 0.03 | 1 | 14 | 575.3% | 0.108 | 0.0033 | -1.750 | 0.018 | 0.001 |
| 240.00 | 2.12 | 0.00 | 0.00 | 0.00 | 8 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 247.45 | 0.12 | 2.57 | 8.55 | 0.00 | 1 | 1 | 639.3% | 0.129 | 0.0033 | -2.209 | 0.021 | 0.001 |
| 250.00 | 1.34 | 0.00 | 0.00 | 0.00 | 1 | 1 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 257.45 | 0.15 | 0.00 | 8.55 | -0.19 | 2 | 8 | 613.0% | 0.101 | 0.0029 | -1.781 | 0.017 | 0.001 |
| 260.00 | 1.26 | 0.00 | 0.00 | 0.00 | 10 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.00 | 3.05 | 0.00 | 2 | 12 | 597.9% | -0.029 | 0.0011 | -0.647 | 0.006 | -0.000 |
| 50.00 | 0.26 | 0.00 | 7.00 | 0.00 | 1 | 0 | 678.3% | -0.058 | 0.0017 | -1.295 | 0.011 | -0.001 |
| 55.00 | 0.01 | 0.00 | 7.00 | 0.00 | 10 | 10 | 609.5% | -0.066 | 0.0021 | -1.279 | 0.013 | -0.001 |
| 60.00 | 0.01 | 0.00 | 6.80 | 0.00 | 1 | 22 | 541.6% | -0.073 | 0.0026 | -1.230 | 0.014 | -0.001 |
| 65.00 | 0.02 | 0.00 | 0.42 | -0.01 | 21 | 39 | 250.8% | -0.009 | 0.0010 | -0.098 | 0.002 | -0.000 |
| 67.45 | 0.02 | 0.00 | 0.50 | -0.03 | 22 | 7,931 | 241.8% | -0.011 | 0.0012 | -0.117 | 0.003 | -0.000 |
| 70.00 | 0.07 | 0.00 | 0.96 | 0.00 | 3 | 2,163 | 254.7% | -0.022 | 0.0021 | -0.217 | 0.005 | -0.000 |
| 72.45 | 0.03 | 0.00 | 1.90 | 0.00 | 37 | 483 | 277.3% | -0.041 | 0.0032 | -0.402 | 0.009 | -0.000 |
| 75.00 | 0.04 | 0.00 | 0.34 | 0.00 | 2 | 236 | 182.0% | -0.010 | 0.0015 | -0.079 | 0.003 | -0.000 |
| 77.45 | 0.05 | 0.00 | 0.06 | 0.00 | 129 | 440 | 132.0% | -0.002 | 0.0005 | -0.013 | 0.001 | -0.000 |
| 80.00 | 0.04 | 0.00 | 0.41 | 0.00 | 1 | 918 | 159.4% | -0.014 | 0.0023 | -0.095 | 0.004 | -0.000 |
| 82.00 | 1.03 | 0.00 | 1.29 | 0.00 | 0 | 1 | 188.4% | -0.042 | 0.0048 | -0.275 | 0.009 | -0.000 |
| 82.45 | 0.05 | 0.00 | 0.41 | -0.03 | 1 | 1,201 | 145.9% | -0.016 | 0.0028 | -0.094 | 0.004 | -0.000 |
| 85.00 | 0.05 | 0.00 | 0.58 | 0.00 | 44 | 119 | 141.4% | -0.024 | 0.0041 | -0.131 | 0.006 | -0.000 |
| 86.00 | 0.19 | 0.00 | 1.20 | 0.00 | 0 | 1 | 159.8% | -0.046 | 0.0061 | -0.252 | 0.010 | -0.000 |
| 87.00 | 1.65 | 0.00 | 1.00 | 0.00 | 0 | 1 | 146.9% | -0.042 | 0.0061 | -0.213 | 0.009 | -0.000 |
| 87.45 | 0.09 | 0.00 | 0.81 | 0.00 | 6 | 726 | 137.3% | -0.036 | 0.0058 | -0.176 | 0.008 | -0.000 |
| 88.00 | 0.07 | 0.00 | 0.22 | 0.00 | 31 | 7 | 104.3% | -0.011 | 0.0029 | -0.051 | 0.003 | -0.000 |
| 89.00 | 0.16 | 0.00 | 0.83 | 0.00 | 4 | 10 | 129.1% | -0.039 | 0.0067 | -0.179 | 0.008 | -0.000 |
| 90.00 | 0.09 | 0.01 | 0.51 | -0.07 | 56 | 217 | 111.3% | -0.028 | 0.0058 | -0.116 | 0.006 | -0.000 |
| 91.00 | 0.24 | 0.00 | 5.25 | 0.00 | 1 | 7 | 210.8% | -0.153 | 0.0114 | -0.817 | 0.023 | -0.002 |
| 92.00 | 0.34 | 0.01 | 0.50 | 0.00 | 5 | 9 | 100.2% | -0.031 | 0.0070 | -0.113 | 0.007 | -0.000 |
| 92.45 | 0.12 | 0.08 | 0.52 | 0.00 | 25 | 791 | 101.4% | -0.036 | 0.0079 | -0.131 | 0.008 | -0.000 |
| 92.50 | 0.11 | 0.09 | 0.55 | -0.03 | 4 | 21 | 102.5% | -0.038 | 0.0082 | -0.139 | 0.008 | -0.000 |
| 93.00 | 0.10 | 0.00 | 0.72 | -0.18 | 71 | 44 | 102.5% | -0.043 | 0.0091 | -0.153 | 0.009 | -0.000 |
| 94.00 | 0.14 | 0.00 | 0.57 | -0.06 | 274 | 18 | 91.9% | -0.038 | 0.0091 | -0.124 | 0.008 | -0.000 |
| 95.00 | 0.19 | 0.11 | 0.25 | 0.00 | 92 | 411 | 78.3% | -0.027 | 0.0082 | -0.080 | 0.006 | -0.000 |
| 96.00 | 0.39 | 0.15 | 0.67 | 0.05 | 3 | 100 | 88.9% | -0.058 | 0.0132 | -0.168 | 0.011 | -0.001 |
| 96.50 | 0.41 | 0.07 | 0.89 | 0.15 | 2 | 22 | 89.7% | -0.068 | 0.0148 | -0.191 | 0.013 | -0.001 |
| 97.00 | 0.26 | 0.01 | 0.48 | -0.07 | 7 | 88 | 73.1% | -0.041 | 0.0122 | -0.105 | 0.009 | -0.000 |
| 97.45 | 0.33 | 0.01 | 1.25 | 0.00 | 2 | 291 | 91.2% | -0.088 | 0.0178 | -0.237 | 0.016 | -0.001 |
| 98.00 | 0.43 | 0.03 | 0.59 | -0.04 | 8 | 177 | 72.0% | -0.054 | 0.0154 | -0.128 | 0.011 | -0.000 |
| 99.00 | 1.88 | 0.07 | 0.87 | 0.00 | 8 | 131 | 74.6% | -0.080 | 0.0203 | -0.181 | 0.015 | -0.001 |
| 100.00 | 0.61 | 0.57 | 0.69 | -0.01 | 38 | 171 | 75.4% | -0.107 | 0.0248 | -0.226 | 0.018 | -0.001 |
| 101.00 | 0.77 | 0.13 | 1.00 | 0.00 | 4 | 114 | 66.6% | -0.108 | 0.0284 | -0.202 | 0.018 | -0.001 |
| 102.00 | 1.06 | 0.01 | 1.94 | 0.11 | 29 | 72 | 74.2% | -0.167 | 0.0342 | -0.302 | 0.025 | -0.002 |
| 102.45 | 1.01 | 0.15 | 1.46 | -0.04 | 18 | 293 | 65.7% | -0.156 | 0.0370 | -0.256 | 0.024 | -0.001 |
| 103.00 | 1.25 | 0.40 | 1.88 | 0.07 | 14 | 145 | 72.1% | -0.199 | 0.0393 | -0.327 | 0.027 | -0.002 |
| 104.00 | 1.57 | 0.42 | 4.35 | 0.05 | 6 | 80 | 96.7% | -0.295 | 0.0362 | -0.543 | 0.034 | -0.003 |
| 105.00 | 1.89 | 1.22 | 2.40 | 0.25 | 5 | 123 | 73.9% | -0.295 | 0.0474 | -0.414 | 0.034 | -0.003 |
| 106.00 | 3.00 | 0.01 | 3.00 | 0.92 | 1 | 120 | 57.9% | -0.312 | 0.0620 | -0.332 | 0.035 | -0.003 |
| 107.00 | 3.34 | 0.53 | 5.40 | 0.79 | 3 | 33 | 82.3% | -0.406 | 0.0479 | -0.518 | 0.038 | -0.004 |
| 107.45 | 2.65 | 0.01 | 5.60 | -1.45 | 2 | 72 | 74.1% | -0.423 | 0.0537 | -0.470 | 0.039 | -0.004 |
| 108.00 | 3.30 | 1.20 | 3.45 | 0.27 | 1 | 31 | 57.6% | -0.446 | 0.0697 | -0.368 | 0.039 | -0.004 |
| 109.00 | 3.38 | 0.63 | 6.05 | -0.07 | 8 | 157 | 68.8% | -0.510 | 0.0589 | -0.443 | 0.039 | -0.005 |
| 110.00 | 4.10 | 1.28 | 7.85 | 0.20 | 106 | 180 | 83.6% | -0.551 | 0.0481 | -0.535 | 0.039 | -0.005 |
| 111.00 | 4.47 | 0.78 | 9.10 | 0.00 | 20 | 50 | 78.6% | -0.606 | 0.0498 | -0.488 | 0.038 | -0.006 |
| 112.00 | 8.98 | 1.00 | 9.50 | 0.00 | 65 | 63 | 70.8% | -0.672 | 0.0519 | -0.410 | 0.036 | -0.006 |
| 112.45 | 5.53 | 1.37 | 9.80 | 0.03 | 1 | 189 | 71.4% | -0.693 | 0.0500 | -0.402 | 0.035 | -0.007 |
| 115.00 | 7.15 | 4.65 | 11.65 | -0.85 | 11 | 7 | 89.6% | -0.746 | 0.0363 | -0.460 | 0.032 | -0.007 |
| 117.45 | 10.58 | 5.05 | 13.60 | 0.58 | 1 | 199 | 64.3% | -0.905 | 0.0266 | -0.165 | 0.017 | -0.009 |
| 120.00 | 12.60 | 7.70 | 16.05 | 0.00 | 1 | 29 | 76.1% | -0.921 | 0.0197 | -0.171 | 0.015 | -0.009 |
| 122.45 | 13.50 | 11.60 | 16.75 | -4.87 | 3 | 357 | 78.7% | -0.950 | 0.0133 | -0.120 | 0.010 | -0.010 |
| 125.00 | 20.84 | 12.80 | 20.80 | 0.00 | 1 | 1 | 93.4% | -0.947 | 0.0117 | -0.151 | 0.011 | -0.010 |
| 127.45 | 22.81 | 14.40 | 22.95 | 0.00 | 1 | 166 | 225.1% | -0.752 | 0.0143 | -1.156 | 0.031 | -0.009 |
| 130.00 | 25.53 | 17.25 | 25.35 | 0.00 | 3 | 7 | 234.8% | -0.770 | 0.0131 | -1.158 | 0.030 | -0.009 |
| 132.45 | 24.38 | 19.70 | 27.80 | 0.00 | 8 | 50 | 247.3% | -0.780 | 0.0122 | -1.188 | 0.029 | -0.009 |
| 135.00 | 6.77 | 0.00 | 0.00 | 0.00 | 2 | 124 | 0.0% | -1.000 | 0.0000 | 0.016 | 0.000 | -0.011 |
| 137.45 | 38.01 | 24.55 | 33.45 | 0.00 | 1 | 64 | 113.7% | -0.987 | 0.0029 | -0.045 | 0.003 | -0.011 |
| 140.00 | 34.55 | 27.20 | 35.80 | 0.00 | 3 | 0 | 112.5% | -0.993 | 0.0018 | -0.021 | 0.002 | -0.011 |
| 142.45 | 48.04 | 29.50 | 38.20 | 0.00 | 1 | 92 | 305.0% | -0.800 | 0.0093 | -1.385 | 0.028 | -0.010 |
| 145.00 | 9.53 | 0.00 | 0.00 | 0.00 | 8 | 50 | 0.0% | -1.000 | 0.0000 | 0.017 | 0.000 | -0.012 |
| 147.45 | 46.06 | 44.10 | 52.60 | 0.00 | 2 | 12 | 458.4% | -0.701 | 0.0077 | -2.596 | 0.034 | -0.010 |
| 150.00 | 11.36 | 0.00 | 0.00 | 0.00 | 6 | 319 | 0.0% | -1.000 | 0.0000 | 0.018 | 0.000 | -0.012 |
| 152.45 | 53.09 | 42.30 | 48.25 | 0.00 | 1 | 0 | 244.2% | -0.922 | 0.0061 | -0.566 | 0.014 | -0.012 |
| 155.00 | 18.26 | 0.00 | 0.00 | 0.00 | 35 | 58 | 0.0% | -1.000 | 0.0000 | 0.018 | 0.000 | -0.013 |
| 157.45 | 59.11 | 44.65 | 53.25 | 0.00 | 1 | 0 | 155.1% | -0.995 | 0.0010 | -0.019 | 0.001 | -0.013 |
| 160.00 | 16.19 | 0.00 | 0.00 | 0.00 | 10 | 15 | 0.0% | -1.000 | 0.0000 | 0.019 | 0.000 | -0.013 |
| 162.45 | 14.80 | 69.15 | 75.85 | 0.00 | 1 | 117 | 732.3% | -0.608 | 0.0053 | -4.600 | 0.038 | -0.011 |
| 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | 37 | 41 | 0.0% | -1.000 | 0.0000 | 0.019 | 0.000 | -0.014 |
| 167.45 | 65.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.020 | 0.000 | -0.014 |
| 170.00 | 20.65 | 0.00 | 0.00 | 0.00 | 2 | 20 | 0.0% | -1.000 | 0.0000 | 0.020 | 0.000 | -0.014 |
| 172.45 | 62.11 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.020 | 0.000 | -0.014 |
| 175.00 | 31.90 | 0.00 | 0.00 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.021 | 0.000 | -0.014 |
| 177.45 | 29.10 | 83.10 | 90.55 | 0.00 | 1 | 0 | 773.7% | -0.636 | 0.0049 | -4.747 | 0.037 | -0.012 |
| 180.00 | 36.15 | 0.00 | 0.00 | 0.00 | 5 | 22 | 0.0% | -1.000 | 0.0000 | 0.021 | 0.000 | -0.015 |
| 182.45 | 47.75 | 26.25 | 28.80 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.021 | 0.000 | -0.015 |
| 185.00 | 47.75 | 0.00 | 0.00 | 0.00 | 3 | 2 | 0.0% | -1.000 | 0.0000 | 0.022 | 0.000 | -0.015 |
| 187.45 | 93.30 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.022 | 0.000 | -0.015 |
| 190.00 | 43.90 | 0.00 | 0.00 | 0.00 | 5 | 11 | 0.0% | -1.000 | 0.0000 | 0.022 | 0.000 | -0.016 |
| 192.45 | 54.90 | 33.45 | 35.35 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.023 | 0.000 | -0.016 |
| 195.00 | 54.90 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.023 | 0.000 | -0.016 |
| 197.45 | 106.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.023 | 0.000 | -0.016 |
| 200.00 | 41.10 | 0.00 | 0.00 | 0.00 | 20 | 11 | 0.0% | -1.000 | 0.0000 | 0.024 | 0.000 | -0.016 |
| 207.45 | 104.90 | 0.00 | 0.00 | 0.00 | 5 | 0 | 0.0% | -1.000 | 0.0000 | 0.024 | 0.000 | -0.017 |
| 210.00 | 61.20 | 0.00 | 0.00 | 0.00 | 2 | 6 | 0.0% | -1.000 | 0.0000 | 0.025 | 0.000 | -0.017 |
| 217.45 | 69.80 | 79.40 | 87.65 | 0.00 | 0 | 5 | 0.0% | -1.000 | 0.0000 | 0.026 | 0.000 | -0.018 |
| 220.00 | 69.80 | 0.00 | 0.00 | 0.00 | 4 | 5 | 0.0% | -1.000 | 0.0000 | 0.026 | 0.000 | -0.018 |
| 227.45 | 78.10 | 89.80 | 95.45 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.027 | 0.000 | -0.019 |
| 237.45 | 88.20 | 98.80 | 107.05 | 0.00 | 0 | 11 | 0.0% | -1.000 | 0.0000 | 0.028 | 0.000 | -0.020 |
| 257.45 | 95.95 | 118.50 | 127.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.030 | 0.000 | -0.021 |
| 260.00 | 95.95 | 0.00 | 0.00 | 0.00 | 2 | 1 | 0.0% | -1.000 | 0.0000 | 0.031 | 0.000 | -0.021 |
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.