GEV
GE Vernova Inc.Close $1004.53EOD onlyMax Pain
$1022.50
Next expiry Aug 21, 2026
Expected Move
±$41.05
4.1% from close
Price Gap
+17.97
Distance to max pain
IV Rank
3
Low premium
P/C OI
1.44
Slightly put-heavy
Consensus
4/4
Partial coverage
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects GEV options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
GEV 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 511.70 | 501.30 | 509.00 | 0.00 | 1 | 17 | 281.4% | 0.998 | 0.0000 | -0.341 | 0.006 | 0.041 |
| 520.00 | 523.00 | 510.00 | 518.60 | 0.00 | 2 | 5 | 577.7% | 0.936 | 0.0002 | -11.076 | 0.114 | 0.036 |
| 540.00 | 495.90 | 461.00 | 469.10 | 0.00 | 1 | 9 | 247.4% | 0.998 | 0.0000 | -0.299 | 0.006 | 0.044 |
| 560.00 | 432.58 | 441.80 | 449.10 | 0.00 | 1 | 39 | 252.0% | 0.996 | 0.0000 | -0.493 | 0.010 | 0.046 |
| 580.00 | 412.61 | 421.80 | 429.10 | 0.00 | 1 | 13 | 238.3% | 0.996 | 0.0001 | -0.496 | 0.011 | 0.047 |
| 600.00 | 349.70 | 400.80 | 409.10 | 0.00 | 1 | 21 | 203.3% | 0.998 | 0.0000 | -0.260 | 0.006 | 0.049 |
| 620.00 | 478.20 | 380.60 | 389.10 | 0.00 | 1 | 13 | 185.4% | 0.998 | 0.0000 | -0.215 | 0.005 | 0.051 |
| 640.00 | 296.56 | 360.60 | 369.10 | 0.00 | 1 | 6 | 174.2% | 0.998 | 0.0000 | -0.217 | 0.005 | 0.052 |
| 660.00 | 432.00 | 341.10 | 349.10 | 0.00 | 1 | 40 | 175.5% | 0.997 | 0.0001 | -0.339 | 0.009 | 0.054 |
| 670.00 | 362.00 | 331.00 | 339.10 | 0.00 | 0 | 1 | 167.9% | 0.997 | 0.0001 | -0.317 | 0.009 | 0.055 |
| 680.00 | 351.00 | 321.30 | 329.20 | 0.00 | 1 | 12 | 169.6% | 0.996 | 0.0001 | -0.414 | 0.012 | 0.055 |
| 700.00 | 245.00 | 300.80 | 309.20 | 0.00 | 2 | 4 | 149.5% | 0.997 | 0.0001 | -0.297 | 0.009 | 0.057 |
| 710.00 | 299.74 | 290.70 | 299.20 | 0.00 | 1 | 2 | 142.2% | 0.997 | 0.0001 | -0.275 | 0.008 | 0.058 |
| 720.00 | 296.13 | 281.10 | 289.20 | -0.77 | 10 | 29 | 144.3% | 0.996 | 0.0001 | -0.372 | 0.012 | 0.059 |
| 730.00 | 353.42 | 270.60 | 279.20 | 0.00 | 3 | 4 | 129.9% | 0.997 | 0.0001 | -0.254 | 0.008 | 0.060 |
| 740.00 | 169.30 | 261.30 | 269.20 | 0.00 | 1 | 4 | 136.6% | 0.994 | 0.0001 | -0.422 | 0.015 | 0.060 |
| 750.00 | 232.76 | 251.00 | 259.20 | 0.00 | 10 | 10 | 127.1% | 0.995 | 0.0001 | -0.352 | 0.012 | 0.061 |
| 760.00 | 303.00 | 241.20 | 249.20 | 0.00 | 6 | 22 | 124.8% | 0.994 | 0.0001 | -0.401 | 0.015 | 0.062 |
| 770.00 | 302.30 | 231.20 | 239.20 | 0.00 | 1 | 1 | 119.7% | 0.994 | 0.0002 | -0.402 | 0.016 | 0.063 |
| 780.00 | 253.30 | 221.20 | 229.20 | 81.77 | 1 | 16 | 114.6% | 0.994 | 0.0002 | -0.403 | 0.016 | 0.064 |
| 800.00 | 265.10 | 201.20 | 209.30 | 0.00 | 2 | 61 | 105.7% | 0.992 | 0.0002 | -0.429 | 0.019 | 0.065 |
| 810.00 | 272.55 | 191.30 | 199.30 | 0.00 | 1 | 4 | 101.7% | 0.991 | 0.0003 | -0.453 | 0.021 | 0.066 |
| 820.00 | 181.55 | 181.30 | 189.30 | -80.95 | 2 | 15 | 96.7% | 0.991 | 0.0003 | -0.454 | 0.022 | 0.067 |
| 830.00 | 163.80 | 171.30 | 179.30 | -87.79 | 3 | 2 | 91.7% | 0.990 | 0.0003 | -0.455 | 0.023 | 0.067 |
| 840.00 | 142.83 | 161.30 | 169.40 | 0.00 | 1 | 16 | 87.7% | 0.989 | 0.0004 | -0.479 | 0.026 | 0.068 |
| 850.00 | 233.75 | 151.00 | 159.40 | 0.00 | 1 | 8 | 80.1% | 0.990 | 0.0004 | -0.411 | 0.023 | 0.069 |
| 860.00 | 199.00 | 141.00 | 149.40 | 0.00 | 4 | 26 | 75.2% | 0.990 | 0.0004 | -0.411 | 0.025 | 0.070 |
| 870.00 | 201.80 | 132.20 | 140.00 | 0.00 | 1 | 100 | 82.1% | 0.976 | 0.0008 | -0.809 | 0.052 | 0.069 |
| 880.00 | 199.93 | 121.10 | 129.70 | 0.00 | 1 | 72 | 68.7% | 0.985 | 0.0006 | -0.503 | 0.035 | 0.071 |
| 885.00 | 158.19 | 116.30 | 124.70 | 0.00 | 0 | 2 | 67.5% | 0.982 | 0.0007 | -0.547 | 0.040 | 0.071 |
| 890.00 | 169.58 | 111.20 | 119.70 | 0.00 | 10 | 10 | 64.4% | 0.983 | 0.0007 | -0.524 | 0.039 | 0.072 |
| 892.50 | 107.00 | 110.00 | 117.30 | 0.00 | 2 | 1 | 70.5% | 0.970 | 0.0010 | -0.822 | 0.061 | 0.071 |
| 895.00 | 150.31 | 107.60 | 114.80 | 0.00 | 0 | 2 | 69.6% | 0.969 | 0.0011 | -0.841 | 0.064 | 0.071 |
| 897.50 | 118.10 | 105.10 | 112.40 | 0.00 | 0 | 1 | 68.7% | 0.967 | 0.0012 | -0.860 | 0.066 | 0.071 |
| 900.00 | 195.70 | 102.50 | 110.00 | 0.00 | 2 | 136 | 67.4% | 0.967 | 0.0012 | -0.859 | 0.067 | 0.071 |
| 910.00 | 142.00 | 91.50 | 100.00 | 0.00 | 1 | 111 | 57.6% | 0.973 | 0.0012 | -0.649 | 0.057 | 0.072 |
| 912.50 | 110.00 | 89.50 | 97.80 | 0.00 | 0 | 1 | 59.8% | 0.965 | 0.0014 | -0.812 | 0.071 | 0.072 |
| 920.00 | 97.90 | 82.20 | 91.00 | -74.75 | 1 | 78 | 59.0% | 0.953 | 0.0018 | -0.979 | 0.089 | 0.072 |
| 922.50 | 122.02 | 79.90 | 88.40 | 0.00 | 0 | 1 | 57.9% | 0.951 | 0.0019 | -0.995 | 0.092 | 0.072 |
| 925.00 | 109.00 | 77.80 | 85.70 | -1.87 | 1 | 1 | 57.2% | 0.948 | 0.0021 | -1.029 | 0.097 | 0.072 |
| 930.00 | 81.15 | 73.20 | 81.00 | -10.87 | 1 | 357 | 56.4% | 0.938 | 0.0024 | -1.146 | 0.111 | 0.071 |
| 932.50 | 71.00 | 70.70 | 78.70 | 0.00 | 1 | 2 | 55.5% | 0.935 | 0.0025 | -1.176 | 0.116 | 0.071 |
| 937.50 | 89.00 | 66.10 | 74.30 | 0.00 | 0 | 1 | 55.2% | 0.921 | 0.0029 | -1.332 | 0.134 | 0.070 |
| 940.00 | 155.40 | 64.40 | 71.90 | 0.00 | 6 | 116 | 55.8% | 0.911 | 0.0032 | -1.468 | 0.147 | 0.070 |
| 945.00 | 105.10 | 60.80 | 67.40 | 0.00 | 1 | 9 | 56.8% | 0.889 | 0.0037 | -1.731 | 0.173 | 0.068 |
| 950.00 | 59.91 | 56.40 | 62.00 | -47.51 | 9 | 107 | 53.8% | 0.880 | 0.0041 | -1.731 | 0.182 | 0.068 |
| 952.50 | 71.17 | 54.20 | 61.40 | -46.19 | 2 | 1 | 56.3% | 0.859 | 0.0044 | -2.011 | 0.204 | 0.066 |
| 955.00 | 108.00 | 52.10 | 58.80 | 0.00 | 2 | 30 | 55.1% | 0.852 | 0.0046 | -2.028 | 0.211 | 0.066 |
| 957.50 | 121.15 | 50.00 | 56.70 | 0.00 | 1 | 1 | 54.7% | 0.841 | 0.0049 | -2.106 | 0.221 | 0.065 |
| 960.00 | 44.23 | 48.70 | 54.70 | -94.69 | 8 | 173 | 55.7% | 0.824 | 0.0051 | -2.283 | 0.236 | 0.064 |
| 965.00 | 40.48 | 44.00 | 50.60 | -78.80 | 4 | 11 | 53.9% | 0.803 | 0.0056 | -2.355 | 0.252 | 0.063 |
| 970.00 | 45.00 | 39.60 | 47.30 | -67.25 | 6 | 30 | 53.4% | 0.775 | 0.0062 | -2.519 | 0.273 | 0.061 |
| 972.50 | 63.00 | 38.40 | 44.40 | 0.00 | 0 | 1 | 52.7% | 0.761 | 0.0065 | -2.563 | 0.282 | 0.060 |
| 975.00 | 36.00 | 36.20 | 42.50 | -61.10 | 7 | 49 | 51.8% | 0.747 | 0.0068 | -2.599 | 0.291 | 0.059 |
| 980.00 | 30.42 | 32.30 | 39.30 | -81.58 | 6 | 37 | 51.5% | 0.712 | 0.0073 | -2.744 | 0.310 | 0.056 |
| 982.50 | 77.30 | 30.70 | 37.90 | 0.00 | 0 | 1 | 51.9% | 0.692 | 0.0074 | -2.846 | 0.320 | 0.055 |
| 985.00 | 45.00 | 29.40 | 36.10 | -61.40 | 3 | 10 | 52.0% | 0.673 | 0.0076 | -2.924 | 0.329 | 0.053 |
| 987.50 | 41.50 | 27.80 | 34.10 | -63.90 | 2 | 2 | 51.4% | 0.655 | 0.0079 | -2.948 | 0.336 | 0.052 |
| 990.00 | 29.30 | 26.50 | 32.50 | -72.35 | 35 | 140 | 51.5% | 0.634 | 0.0080 | -3.014 | 0.343 | 0.050 |
| 992.50 | 22.35 | 24.70 | 31.20 | -16.85 | 15 | 5 | 51.3% | 0.614 | 0.0082 | -3.049 | 0.348 | 0.049 |
| 995.00 | 21.99 | 23.10 | 28.90 | -70.72 | 2 | 29 | 50.0% | 0.595 | 0.0085 | -3.011 | 0.353 | 0.047 |
| 997.50 | 24.82 | 21.70 | 27.60 | -30.38 | 41 | 81 | 50.1% | 0.573 | 0.0086 | -3.048 | 0.357 | 0.046 |
| 1000.00 | 21.50 | 20.60 | 26.10 | -71.80 | 62 | 564 | 50.2% | 0.552 | 0.0087 | -3.076 | 0.360 | 0.044 |
| 1002.50 | 22.00 | 19.00 | 24.90 | -43.20 | 2 | 7 | 57.0% | 0.529 | 0.0077 | -3.500 | 0.362 | 0.042 |
| 1005.00 | 20.86 | 17.90 | 23.60 | -51.44 | 25 | 34 | 50.0% | 0.508 | 0.0088 | -3.086 | 0.363 | 0.040 |
| 1007.50 | 16.50 | 16.60 | 22.30 | -51.37 | 3 | 13 | 56.5% | 0.490 | 0.0077 | -3.479 | 0.363 | 0.039 |
| 1010.00 | 18.30 | 16.00 | 21.20 | -56.29 | 18 | 129 | 50.5% | 0.465 | 0.0086 | -3.097 | 0.362 | 0.037 |
| 1012.50 | 16.50 | 14.60 | 20.10 | -42.50 | 3 | 53 | 50.1% | 0.443 | 0.0087 | -3.053 | 0.360 | 0.035 |
| 1015.00 | 11.90 | 12.90 | 19.10 | -66.60 | 8 | 66 | 56.9% | 0.433 | 0.0076 | -3.444 | 0.358 | 0.034 |
| 1017.50 | 18.00 | 11.90 | 18.00 | -49.30 | 2 | 42 | 56.7% | 0.414 | 0.0075 | -3.399 | 0.355 | 0.033 |
| 1020.00 | 14.80 | 12.50 | 17.40 | -53.50 | 95 | 158 | 51.6% | 0.384 | 0.0081 | -3.036 | 0.348 | 0.031 |
| 1022.50 | 10.64 | 9.90 | 16.10 | -34.49 | 56 | 43 | 56.8% | 0.378 | 0.0074 | -3.317 | 0.346 | 0.030 |
| 1025.00 | 10.20 | 10.20 | 15.10 | -36.80 | 33 | 88 | 50.4% | 0.340 | 0.0080 | -2.841 | 0.334 | 0.027 |
| 1027.50 | 10.35 | 9.40 | 13.70 | -39.80 | 25 | 7 | 55.2% | 0.337 | 0.0073 | -3.099 | 0.333 | 0.027 |
| 1030.00 | 11.50 | 8.50 | 12.70 | -51.15 | 83 | 119 | 54.7% | 0.318 | 0.0072 | -3.000 | 0.325 | 0.025 |
| 1032.50 | 9.76 | 7.70 | 13.20 | -44.86 | 58 | 156 | 50.8% | 0.286 | 0.0073 | -2.656 | 0.310 | 0.023 |
| 1035.00 | 9.64 | 7.20 | 12.10 | -48.36 | 31 | 33 | 50.6% | 0.267 | 0.0071 | -2.557 | 0.300 | 0.021 |
| 1037.50 | 8.67 | 7.50 | 10.00 | -29.18 | 5 | 25 | 53.5% | 0.263 | 0.0067 | -2.677 | 0.297 | 0.021 |
| 1040.00 | 8.50 | 5.40 | 11.10 | -47.91 | 62 | 140 | 50.3% | 0.233 | 0.0067 | -2.362 | 0.278 | 0.019 |
| 1042.50 | 48.43 | 5.20 | 9.90 | 0.00 | 1 | 19 | 50.0% | 0.216 | 0.0064 | -2.247 | 0.266 | 0.017 |
| 1045.00 | 7.00 | 4.10 | 9.80 | -37.80 | 52 | 28 | 58.4% | 0.238 | 0.0058 | -2.771 | 0.282 | 0.019 |
| 1047.50 | 6.20 | 3.60 | 9.00 | -36.85 | 2 | 10 | 57.8% | 0.222 | 0.0056 | -2.638 | 0.271 | 0.018 |
| 1050.00 | 6.32 | 4.10 | 7.90 | -42.44 | 313 | 243 | 50.1% | 0.173 | 0.0056 | -1.966 | 0.233 | 0.014 |
| 1052.50 | 5.02 | 1.35 | 8.50 | -36.88 | 1 | 25 | 59.8% | 0.204 | 0.0052 | -2.594 | 0.258 | 0.016 |
| 1055.00 | 5.67 | 5.00 | 8.00 | -44.07 | 3 | 29 | 55.0% | 0.171 | 0.0051 | -2.138 | 0.231 | 0.014 |
| 1057.50 | 39.35 | 3.10 | 6.80 | 0.00 | 2 | 14 | 51.1% | 0.140 | 0.0048 | -1.747 | 0.203 | 0.011 |
| 1060.00 | 4.32 | 3.10 | 5.70 | -35.96 | 73 | 216 | 50.5% | 0.126 | 0.0045 | -1.605 | 0.189 | 0.010 |
| 1062.50 | 3.70 | 3.00 | 6.80 | -30.30 | 19 | 15 | 53.9% | 0.132 | 0.0044 | -1.763 | 0.195 | 0.011 |
| 1065.00 | 8.00 | 2.00 | 7.20 | -25.93 | 16 | 55 | 54.2% | 0.123 | 0.0041 | -1.689 | 0.186 | 0.010 |
| 1067.50 | 5.19 | 1.45 | 6.50 | -26.18 | 1 | 12 | 53.0% | 0.109 | 0.0039 | -1.512 | 0.170 | 0.009 |
| 1070.00 | 3.33 | 0.95 | 6.00 | -30.67 | 35 | 205 | 52.2% | 0.096 | 0.0036 | -1.362 | 0.155 | 0.008 |
| 1075.00 | 2.65 | 1.85 | 4.30 | -29.20 | 19 | 108 | 52.9% | 0.084 | 0.0032 | -1.243 | 0.140 | 0.007 |
| 1080.00 | 1.99 | 1.25 | 2.80 | -25.01 | 233 | 340 | 54.1% | 0.074 | 0.0028 | -1.159 | 0.128 | 0.006 |
| 1085.00 | 2.72 | 0.05 | 2.65 | -23.18 | 19 | 141 | 55.7% | 0.068 | 0.0026 | -1.115 | 0.119 | 0.005 |
| 1090.00 | 1.27 | 0.25 | 3.30 | -21.12 | 47 | 261 | 52.7% | 0.047 | 0.0020 | -0.788 | 0.089 | 0.004 |
| 1095.00 | 2.20 | 0.05 | 3.20 | -18.25 | 16 | 84 | 53.9% | 0.042 | 0.0018 | -0.732 | 0.081 | 0.003 |
| 1100.00 | 1.20 | 0.15 | 2.15 | -15.70 | 237 | 1,111 | 52.2% | 0.029 | 0.0014 | -0.535 | 0.061 | 0.002 |
| 1105.00 | 0.75 | 1.00 | 2.55 | -20.28 | 59 | 80 | 59.4% | 0.041 | 0.0016 | -0.799 | 0.080 | 0.003 |
| 1110.00 | 0.90 | 0.45 | 2.05 | -16.48 | 51 | 173 | 57.2% | 0.029 | 0.0013 | -0.581 | 0.061 | 0.002 |
| 1115.00 | 0.60 | 0.05 | 3.90 | -12.89 | 85 | 50 | 65.1% | 0.042 | 0.0015 | -0.887 | 0.081 | 0.003 |
| 1120.00 | 0.65 | 0.30 | 2.70 | -10.95 | 59 | 342 | 63.5% | 0.032 | 0.0012 | -0.691 | 0.065 | 0.003 |
| 1130.00 | 0.59 | 0.25 | 1.30 | -9.16 | 22 | 164 | 59.8% | 0.016 | 0.0007 | -0.370 | 0.037 | 0.001 |
| 1140.00 | 0.40 | 0.20 | 0.60 | -8.10 | 156 | 380 | 57.2% | 0.008 | 0.0004 | -0.192 | 0.020 | 0.001 |
| 1150.00 | 0.35 | 0.00 | 0.40 | -4.72 | 212 | 698 | 55.1% | 0.004 | 0.0002 | -0.094 | 0.010 | 0.000 |
| 1160.00 | 0.31 | 0.15 | 1.10 | -3.49 | 112 | 627 | 68.2% | 0.011 | 0.0005 | -0.300 | 0.026 | 0.001 |
| 1180.00 | 0.21 | 0.05 | 0.45 | -2.06 | 36 | 353 | 65.9% | 0.004 | 0.0002 | -0.117 | 0.011 | 0.000 |
| 1200.00 | 0.18 | 0.00 | 0.25 | -1.23 | 38 | 986 | 66.2% | 0.002 | 0.0001 | -0.056 | 0.005 | 0.000 |
| 1220.00 | 0.05 | 0.05 | 0.45 | -0.69 | 23 | 290 | 77.6% | 0.003 | 0.0001 | -0.116 | 0.009 | 0.000 |
| 1240.00 | 0.05 | 0.00 | 0.50 | -0.25 | 12 | 195 | 83.2% | 0.003 | 0.0001 | -0.115 | 0.008 | 0.000 |
| 1260.00 | 0.05 | 0.00 | 1.20 | -0.42 | 41 | 403 | 99.2% | 0.007 | 0.0002 | -0.285 | 0.017 | 0.001 |
| 1280.00 | 0.05 | 0.00 | 1.10 | -1.70 | 40 | 224 | 103.8% | 0.006 | 0.0002 | -0.260 | 0.015 | 0.000 |
| 1300.00 | 0.03 | 0.00 | 0.05 | -0.15 | 38 | 498 | 79.3% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1320.00 | 0.31 | 0.00 | 1.50 | 0.00 | 2 | 65 | 119.8% | 0.007 | 0.0002 | -0.355 | 0.018 | 0.001 |
| 1340.00 | 0.05 | 0.00 | 0.05 | -0.10 | 3 | 66 | 87.5% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 1360.00 | 0.43 | 0.00 | 4.30 | 0.00 | 2 | 60 | 153.5% | 0.018 | 0.0003 | -1.016 | 0.040 | 0.001 |
| 1380.00 | 0.07 | 0.00 | 4.30 | 0.00 | 3 | 75 | 159.4% | 0.017 | 0.0003 | -1.017 | 0.038 | 0.001 |
| 1400.00 | 0.05 | 0.00 | 0.05 | 0.00 | 67 | 567 | 99.6% | 0.000 | 0.0000 | -0.008 | 0.001 | 0.000 |
| 1420.00 | 0.72 | 0.00 | 4.30 | 0.00 | 1 | 137 | 170.9% | 0.016 | 0.0003 | -1.018 | 0.036 | 0.001 |
| 1440.00 | 0.05 | 0.00 | 4.30 | 0.00 | 33 | 56 | 176.5% | 0.015 | 0.0002 | -1.019 | 0.035 | 0.001 |
| 1460.00 | 0.05 | 0.00 | 4.30 | 0.00 | 9 | 422 | 181.9% | 0.015 | 0.0002 | -1.019 | 0.034 | 0.001 |
| 1480.00 | 4.30 | 0.00 | 0.05 | 0.00 | 5 | 24 | 114.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1500.00 | 0.03 | 0.00 | 0.05 | -0.17 | 1 | 291 | 118.8% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1520.00 | 0.75 | 0.00 | 4.30 | 0.00 | 1 | 9 | 197.6% | 0.013 | 0.0002 | -1.019 | 0.031 | 0.001 |
| 1540.00 | 6.94 | 0.00 | 4.30 | 0.00 | 1 | 6 | 202.7% | 0.013 | 0.0002 | -1.019 | 0.030 | 0.001 |
| 1560.00 | 2.98 | 0.00 | 4.30 | 0.00 | 27 | 57 | 207.6% | 0.012 | 0.0002 | -1.019 | 0.029 | 0.001 |
| 1580.00 | 0.70 | 0.00 | 4.30 | 0.00 | 1 | 67 | 212.5% | 0.012 | 0.0002 | -1.019 | 0.029 | 0.001 |
| 1600.00 | 0.05 | 0.00 | 0.05 | 0.00 | 540 | 701 | 135.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1620.00 | 0.10 | 0.00 | 4.30 | 0.00 | 1 | 12 | 222.0% | 0.012 | 0.0001 | -1.019 | 0.027 | 0.001 |
| 1640.00 | 0.04 | 0.00 | 4.30 | 0.00 | 1 | 5 | 226.6% | 0.011 | 0.0001 | -1.019 | 0.027 | 0.001 |
| 1660.00 | 0.04 | 0.00 | 4.30 | 0.00 | 1 | 12 | 231.2% | 0.011 | 0.0001 | -1.018 | 0.026 | 0.001 |
| 1680.00 | 0.12 | 0.00 | 4.30 | 0.00 | 3 | 11 | 235.7% | 0.011 | 0.0001 | -1.018 | 0.026 | 0.001 |
| 1700.00 | 0.05 | 0.00 | 4.30 | 0.00 | 10 | 29 | 240.1% | 0.011 | 0.0001 | -1.018 | 0.025 | 0.001 |
| 1720.00 | 0.04 | 0.00 | 4.30 | 0.00 | 5 | 12 | 244.4% | 0.010 | 0.0001 | -1.017 | 0.025 | 0.001 |
| 1740.00 | 1.50 | 0.00 | 0.05 | 0.00 | 2 | 97 | 157.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1760.00 | 0.10 | 0.00 | 0.05 | 0.00 | 10 | 22 | 160.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.11 | 0.00 | 0.05 | 0.00 | 1 | 5 | 206.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 540.00 | 0.08 | 0.00 | 0.05 | 0.00 | 3 | 18 | 184.4% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 560.00 | 0.59 | 0.00 | 0.15 | 0.00 | 1 | 25 | 191.0% | -0.000 | 0.0000 | -0.029 | 0.001 | -0.000 |
| 580.00 | 0.25 | 0.00 | 0.10 | 0.00 | 1 | 13 | 174.2% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 600.00 | 1.31 | 0.00 | 4.30 | 0.00 | 1 | 46 | 256.0% | -0.010 | 0.0001 | -1.006 | 0.024 | -0.001 |
| 620.00 | 0.27 | 0.00 | 1.65 | 0.00 | 2 | 16 | 208.9% | -0.004 | 0.0001 | -0.383 | 0.011 | -0.000 |
| 640.00 | 0.15 | 0.00 | 4.30 | 0.00 | 21 | 38 | 227.7% | -0.011 | 0.0001 | -1.004 | 0.026 | -0.001 |
| 660.00 | 0.15 | 0.00 | 1.25 | 0.00 | 1 | 30 | 177.7% | -0.004 | 0.0001 | -0.289 | 0.010 | -0.000 |
| 670.00 | 0.07 | 0.00 | 4.30 | 0.00 | 1 | 248 | 207.5% | -0.012 | 0.0002 | -1.001 | 0.029 | -0.001 |
| 680.00 | 0.10 | 0.00 | 4.30 | 0.00 | 3 | 65 | 200.9% | -0.013 | 0.0002 | -1.000 | 0.030 | -0.001 |
| 690.00 | 0.85 | 0.00 | 0.15 | 0.00 | 1 | 45 | 126.6% | -0.000 | 0.0000 | -0.030 | 0.001 | -0.000 |
| 700.00 | 0.05 | 0.00 | 1.25 | 0.00 | 8 | 319 | 155.3% | -0.004 | 0.0001 | -0.289 | 0.011 | -0.000 |
| 710.00 | 0.15 | 0.00 | 0.15 | 0.00 | 3 | 30 | 117.6% | -0.000 | 0.0000 | -0.029 | 0.002 | -0.000 |
| 720.00 | 0.20 | 0.00 | 0.05 | 0.00 | 14 | 102 | 103.1% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 730.00 | 0.01 | 0.00 | 0.15 | -0.10 | 5 | 63 | 109.0% | -0.001 | 0.0000 | -0.030 | 0.002 | -0.000 |
| 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 78 | 94.9% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 750.00 | 0.05 | 0.00 | 0.05 | -0.03 | 1 | 238 | 91.0% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 760.00 | 0.01 | 0.00 | 0.05 | -0.07 | 15 | 124 | 87.5% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 770.00 | 0.04 | 0.00 | 0.05 | -0.07 | 15 | 197 | 83.6% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 780.00 | 0.05 | 0.00 | 0.05 | -0.10 | 5 | 532 | 79.7% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | 24 | 194 | 75.8% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 800.00 | 0.01 | 0.00 | 0.05 | -0.06 | 18 | 560 | 72.3% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 810.00 | 0.08 | 0.00 | 0.05 | -0.07 | 1 | 113 | 68.8% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 820.00 | 0.11 | 0.00 | 0.20 | 0.01 | 4 | 578 | 74.2% | -0.001 | 0.0001 | -0.042 | 0.003 | -0.000 |
| 830.00 | 0.13 | 0.00 | 0.80 | -0.07 | 1 | 92 | 83.3% | -0.005 | 0.0002 | -0.184 | 0.013 | -0.000 |
| 840.00 | 0.53 | 0.00 | 0.55 | 0.43 | 5 | 487 | 74.8% | -0.004 | 0.0002 | -0.126 | 0.010 | -0.000 |
| 850.00 | 0.20 | 0.05 | 0.30 | 0.05 | 25 | 796 | 66.5% | -0.003 | 0.0001 | -0.078 | 0.007 | -0.000 |
| 860.00 | 0.66 | 0.00 | 0.40 | 0.38 | 21 | 332 | 63.4% | -0.003 | 0.0002 | -0.090 | 0.009 | -0.000 |
| 870.00 | 0.26 | 0.05 | 0.60 | 0.06 | 1 | 478 | 63.2% | -0.005 | 0.0003 | -0.149 | 0.014 | -0.000 |
| 880.00 | 0.37 | 0.05 | 0.65 | 0.22 | 30 | 619 | 59.4% | -0.006 | 0.0003 | -0.161 | 0.016 | -0.001 |
| 885.00 | 1.15 | - | 1.90 | 0.00 | 0 | 16 | 77.1% | -0.032 | 0.0010 | -0.837 | 0.065 | -0.003 |
| 890.00 | 0.27 | 0.05 | 0.50 | 0.17 | 28 | 223 | 53.1% | -0.005 | 0.0003 | -0.126 | 0.014 | -0.000 |
| 892.50 | 0.54 | 0.05 | 1.30 | 0.11 | 37 | 14 | 59.8% | -0.013 | 0.0006 | -0.311 | 0.031 | -0.001 |
| 895.00 | 1.95 | 0.00 | 1.00 | 0.00 | 0 | 10 | 55.8% | -0.010 | 0.0005 | -0.230 | 0.025 | -0.001 |
| 897.50 | 0.47 | 0.00 | 2.60 | 0.00 | 18 | 42 | 64.8% | -0.025 | 0.0010 | -0.581 | 0.054 | -0.002 |
| 900.00 | 0.82 | 0.60 | 2.25 | 0.71 | 58 | 772 | 64.7% | -0.028 | 0.0011 | -0.633 | 0.059 | -0.002 |
| 902.50 | 0.75 | 0.00 | 1.20 | -0.72 | 18 | 14 | 54.0% | -0.013 | 0.0007 | -0.276 | 0.031 | -0.001 |
| 905.00 | 0.86 | 0.00 | 3.90 | 0.00 | 0 | 14 | 66.5% | -0.039 | 0.0014 | -0.841 | 0.076 | -0.003 |
| 907.50 | 1.00 | 0.25 | 1.55 | 0.40 | 29 | 33 | 55.5% | -0.020 | 0.0010 | -0.407 | 0.044 | -0.002 |
| 910.00 | 0.52 | 0.15 | 1.75 | 0.30 | 73 | 176 | 54.8% | -0.022 | 0.0010 | -0.428 | 0.047 | -0.002 |
| 912.50 | 0.99 | 0.55 | 1.90 | 0.29 | 13 | 32 | 56.3% | -0.028 | 0.0012 | -0.544 | 0.058 | -0.002 |
| 915.00 | 1.40 | 0.00 | 2.10 | 0.65 | 7 | 18 | 53.4% | -0.025 | 0.0012 | -0.470 | 0.053 | -0.002 |
| 917.50 | 1.48 | 0.05 | 1.80 | 0.68 | 92 | 116 | 50.8% | -0.023 | 0.0012 | -0.415 | 0.049 | -0.002 |
| 920.00 | 1.85 | 0.05 | 3.00 | 1.45 | 105 | 668 | 55.0% | -0.036 | 0.0016 | -0.660 | 0.073 | -0.003 |
| 922.50 | 1.75 | 0.00 | 3.30 | 0.71 | 50 | 111 | 54.6% | -0.040 | 0.0017 | -0.707 | 0.078 | -0.003 |
| 925.00 | 1.20 | 1.10 | 2.10 | -0.10 | 7 | 77 | 52.9% | -0.040 | 0.0018 | -0.686 | 0.078 | -0.003 |
| 927.50 | 2.18 | 0.25 | 3.00 | 1.11 | 116 | 13 | 51.7% | -0.042 | 0.0019 | -0.693 | 0.081 | -0.003 |
| 930.00 | 1.75 | 1.00 | 2.70 | 1.45 | 42 | 809 | 51.9% | -0.048 | 0.0021 | -0.776 | 0.090 | -0.004 |
| 932.50 | 2.13 | 0.65 | 3.30 | 0.63 | 101 | 63 | 51.4% | -0.052 | 0.0023 | -0.819 | 0.096 | -0.004 |
| 935.00 | 2.27 | 0.75 | 3.20 | 0.63 | 20 | 45 | 56.8% | -0.077 | 0.0028 | -1.239 | 0.132 | -0.007 |
| 937.50 | 2.54 | 1.45 | 3.60 | 1.33 | 134 | 91 | 51.8% | -0.066 | 0.0027 | -1.005 | 0.117 | -0.006 |
| 940.00 | 2.52 | 2.15 | 2.95 | 2.15 | 95 | 594 | 50.4% | -0.069 | 0.0029 | -1.008 | 0.121 | -0.006 |
| 945.00 | 3.25 | 2.20 | 4.00 | 2.80 | 67 | 104 | 50.2% | -0.085 | 0.0034 | -1.174 | 0.142 | -0.007 |
| 950.00 | 3.99 | 2.25 | 5.20 | 3.29 | 126 | 675 | 55.9% | -0.129 | 0.0041 | -1.766 | 0.191 | -0.011 |
| 952.50 | 3.90 | 2.35 | 5.50 | 3.22 | 117 | 52 | 55.3% | -0.137 | 0.0044 | -1.828 | 0.200 | -0.012 |
| 955.00 | 4.90 | 1.80 | 7.20 | 4.39 | 13 | 43 | 59.6% | -0.166 | 0.0046 | -2.233 | 0.227 | -0.014 |
| 957.50 | 5.50 | 2.40 | 7.10 | 4.80 | 3 | 6 | 57.4% | -0.170 | 0.0048 | -2.182 | 0.230 | -0.014 |
| 960.00 | 5.20 | 2.70 | 7.80 | 4.40 | 83 | 153 | 57.8% | -0.185 | 0.0051 | -2.316 | 0.243 | -0.016 |
| 962.50 | 8.76 | 2.10 | 8.90 | 4.16 | 8 | 31 | 59.3% | -0.204 | 0.0052 | -2.525 | 0.258 | -0.017 |
| 965.00 | 6.42 | 4.40 | 8.10 | 5.51 | 38 | 168 | 54.9% | -0.201 | 0.0056 | -2.314 | 0.256 | -0.017 |
| 967.50 | 7.70 | 4.40 | 8.90 | 1.55 | 4 | 45 | 55.4% | -0.218 | 0.0058 | -2.445 | 0.268 | -0.018 |
| 970.00 | 7.60 | 4.50 | 10.00 | 6.65 | 72 | 93 | 56.5% | -0.237 | 0.0060 | -2.623 | 0.281 | -0.020 |
| 972.50 | 3.49 | 6.00 | 10.80 | 0.00 | 0 | 1 | 56.7% | -0.254 | 0.0062 | -2.727 | 0.292 | -0.022 |
| 975.00 | 8.99 | 6.90 | 10.10 | 7.69 | 77 | 183 | 52.6% | -0.256 | 0.0067 | -2.538 | 0.293 | -0.022 |
| 977.50 | 7.60 | 6.50 | 12.60 | 6.55 | 12 | 17 | 57.3% | -0.288 | 0.0065 | -2.933 | 0.311 | -0.025 |
| 980.00 | 10.00 | 8.30 | 12.80 | 8.86 | 87 | 265 | 55.5% | -0.300 | 0.0069 | -2.897 | 0.317 | -0.026 |
| 982.50 | 4.85 | 8.00 | 13.80 | -0.15 | 1 | 0 | 55.8% | -0.319 | 0.0070 | -2.989 | 0.325 | -0.027 |
| 985.00 | 11.90 | 10.10 | 14.40 | 10.50 | 14 | 62 | 55.0% | -0.335 | 0.0073 | -3.002 | 0.332 | -0.029 |
| 987.50 | 15.20 | 9.80 | 15.30 | 14.03 | 7 | 10 | 54.8% | -0.354 | 0.0074 | -3.051 | 0.339 | -0.030 |
| 990.00 | 17.20 | 12.80 | 15.40 | 15.10 | 50 | 70 | 52.6% | -0.368 | 0.0079 | -2.964 | 0.343 | -0.031 |
| 992.50 | 18.00 | 11.90 | 17.80 | 16.10 | 12 | 15 | 55.9% | -0.394 | 0.0076 | -3.218 | 0.350 | -0.034 |
| 995.00 | 16.00 | 12.70 | 18.80 | 13.79 | 15 | 50 | 55.7% | -0.413 | 0.0077 | -3.241 | 0.355 | -0.035 |
| 997.50 | 20.71 | 13.50 | 20.00 | 18.98 | 27 | 31 | 55.9% | -0.432 | 0.0077 | -3.280 | 0.358 | -0.037 |
| 1000.00 | 17.00 | 15.70 | 20.70 | 14.52 | 320 | 635 | 54.7% | -0.451 | 0.0079 | -3.232 | 0.361 | -0.039 |
| 1002.50 | 20.72 | 16.60 | 21.50 | 17.62 | 197 | 16 | 53.7% | -0.471 | 0.0081 | -3.185 | 0.362 | -0.040 |
| 1005.00 | 21.00 | 17.90 | 22.70 | 18.76 | 24 | 68 | 53.5% | -0.491 | 0.0082 | -3.181 | 0.363 | -0.042 |
| 1007.50 | 9.10 | 19.30 | 24.00 | 5.90 | 1 | 36 | 53.5% | -0.512 | 0.0082 | -3.177 | 0.363 | -0.044 |
| 1010.00 | 19.22 | 20.50 | 25.30 | 15.73 | 31 | 76 | 53.4% | -0.532 | 0.0082 | -3.157 | 0.362 | -0.046 |
| 1012.50 | 26.51 | 22.00 | 26.70 | 21.21 | 85 | 26 | 53.4% | -0.552 | 0.0081 | -3.138 | 0.360 | -0.048 |
| 1015.00 | 28.80 | 23.10 | 28.10 | 26.20 | 27 | 39 | 53.3% | -0.573 | 0.0081 | -3.104 | 0.357 | -0.049 |
| 1017.50 | 19.00 | 23.90 | 30.50 | 14.57 | 7 | 28 | 55.5% | -0.588 | 0.0077 | -3.208 | 0.354 | -0.051 |
| 1020.00 | 27.00 | 25.00 | 31.50 | 22.17 | 83 | 91 | 54.3% | -0.610 | 0.0078 | -3.086 | 0.349 | -0.053 |
| 1022.50 | 22.30 | 27.00 | 33.00 | -6.70 | 118 | 19 | 54.1% | -0.629 | 0.0077 | -3.026 | 0.344 | -0.054 |
| 1025.00 | 32.00 | 29.50 | 36.00 | 26.05 | 5 | 58 | 57.6% | -0.638 | 0.0071 | -3.198 | 0.341 | -0.055 |
| 1027.50 | 23.65 | 29.90 | 36.80 | 17.49 | 67 | 77 | 55.5% | -0.662 | 0.0072 | -3.000 | 0.333 | -0.057 |
| 1030.00 | 39.00 | 31.90 | 38.60 | 32.00 | 23 | 167 | 55.8% | -0.678 | 0.0070 | -2.955 | 0.327 | -0.059 |
| 1032.50 | 50.00 | 33.70 | 40.30 | 42.40 | 2 | 137 | 55.8% | -0.695 | 0.0069 | -2.881 | 0.319 | -0.060 |
| 1035.00 | 33.95 | 35.00 | 42.10 | 26.93 | 13 | 58 | 56.0% | -0.711 | 0.0067 | -2.814 | 0.311 | -0.062 |
| 1037.50 | 32.71 | 37.00 | 44.00 | 24.51 | 2 | 67 | 56.3% | -0.726 | 0.0065 | -2.756 | 0.303 | -0.063 |
| 1040.00 | 48.02 | 39.00 | 46.00 | 40.52 | 22 | 369 | 56.8% | -0.739 | 0.0063 | -2.709 | 0.296 | -0.065 |
| 1042.50 | 35.49 | 41.00 | 47.90 | 25.69 | 1 | 19 | 57.0% | -0.753 | 0.0061 | -2.633 | 0.287 | -0.066 |
| 1045.00 | 39.80 | 42.80 | 50.50 | 29.90 | 6 | 17 | 59.1% | -0.759 | 0.0058 | -2.697 | 0.284 | -0.067 |
| 1047.50 | 29.00 | 45.00 | 52.00 | 17.50 | 2 | 16 | 57.9% | -0.778 | 0.0056 | -2.522 | 0.271 | -0.068 |
| 1050.00 | 51.02 | 47.00 | 54.70 | 39.62 | 13 | 260 | 60.3% | -0.781 | 0.0054 | -2.601 | 0.269 | -0.069 |
| 1052.50 | 26.22 | 48.90 | 55.90 | 0.00 | 0 | 2 | 58.0% | -0.803 | 0.0052 | -2.337 | 0.252 | -0.071 |
| 1055.00 | 45.70 | 51.00 | 57.50 | 35.62 | 4 | 42 | 56.8% | -0.821 | 0.0051 | -2.147 | 0.238 | -0.072 |
| 1057.50 | 13.25 | 53.10 | 60.00 | 0.00 | 1 | 4 | 58.4% | -0.826 | 0.0048 | -2.171 | 0.234 | -0.073 |
| 1060.00 | 57.73 | 55.30 | 62.00 | 43.43 | 10 | 144 | 58.2% | -0.838 | 0.0046 | -2.065 | 0.224 | -0.074 |
| 1062.50 | 40.00 | 57.30 | 64.90 | 29.80 | 1 | 46 | 61.1% | -0.836 | 0.0044 | -2.189 | 0.225 | -0.074 |
| 1065.00 | 68.57 | 59.50 | 66.40 | 57.22 | 9 | 15 | 59.2% | -0.855 | 0.0042 | -1.942 | 0.208 | -0.076 |
| 1070.00 | 53.20 | 64.00 | 71.60 | 35.05 | 9 | 199 | 62.8% | -0.858 | 0.0039 | -2.029 | 0.204 | -0.077 |
| 1075.00 | 76.00 | 68.20 | 75.90 | 54.05 | 1 | 30 | 63.1% | -0.875 | 0.0036 | -1.858 | 0.187 | -0.078 |
| 1080.00 | 53.60 | 73.30 | 80.70 | 29.84 | 5 | 119 | 65.1% | -0.883 | 0.0033 | -1.822 | 0.178 | -0.079 |
| 1085.00 | 70.00 | 77.80 | 85.00 | 45.28 | 7 | 110 | 64.8% | -0.899 | 0.0030 | -1.624 | 0.161 | -0.081 |
| 1090.00 | 74.00 | 82.30 | 89.80 | 44.80 | 4 | 90 | 66.6% | -0.906 | 0.0028 | -1.576 | 0.153 | -0.082 |
| 1095.00 | 84.45 | 87.30 | 95.30 | 59.12 | 1 | 18 | 71.4% | -0.902 | 0.0027 | -1.753 | 0.157 | -0.082 |
| 1100.00 | 94.80 | 92.00 | 100.50 | 58.80 | 12 | 750 | 74.9% | -0.903 | 0.0025 | -1.834 | 0.156 | -0.083 |
| 1105.00 | 129.80 | 96.90 | 105.00 | 0.00 | 1 | 2 | 75.1% | -0.913 | 0.0023 | -1.683 | 0.144 | -0.084 |
| 1110.00 | 98.87 | 101.80 | 109.90 | 64.65 | 1 | 36 | 77.1% | -0.917 | 0.0022 | -1.661 | 0.139 | -0.085 |
| 1115.00 | 92.13 | 106.60 | 114.90 | 0.00 | 2 | 21 | 79.6% | -0.920 | 0.0021 | -1.672 | 0.135 | -0.085 |
| 1120.00 | 121.50 | 111.40 | 118.70 | 73.30 | 2 | 54 | 75.5% | -0.939 | 0.0017 | -1.249 | 0.109 | -0.087 |
| 1130.00 | 56.78 | 121.30 | 129.60 | 0.00 | 1 | 71 | 85.1% | -0.931 | 0.0017 | -1.594 | 0.121 | -0.087 |
| 1140.00 | 52.09 | 131.40 | 139.30 | 0.00 | 25 | 53 | 88.0% | -0.938 | 0.0015 | -1.497 | 0.111 | -0.089 |
| 1150.00 | 64.00 | 141.00 | 149.20 | 0.00 | 57 | 50 | 91.8% | -0.943 | 0.0014 | -1.472 | 0.105 | -0.090 |
| 1160.00 | 173.09 | 151.10 | 159.40 | 0.00 | 1 | 29 | 97.4% | -0.943 | 0.0013 | -1.558 | 0.104 | -0.091 |
| 1180.00 | 192.20 | 171.30 | 179.20 | 0.00 | 2 | 24 | 104.6% | -0.950 | 0.0011 | -1.499 | 0.094 | -0.093 |
| 1200.00 | 178.65 | 191.00 | 199.50 | 47.05 | 4 | 39 | 114.7% | -0.951 | 0.0010 | -1.631 | 0.092 | -0.095 |
| 1220.00 | 198.60 | 211.30 | 218.60 | -32.90 | 4 | 4 | 116.1% | -0.963 | 0.0008 | -1.276 | 0.073 | -0.097 |
| 1240.00 | 209.99 | 231.30 | 239.20 | 51.59 | 1 | 1 | 128.2% | -0.960 | 0.0007 | -1.533 | 0.078 | -0.099 |
| 1260.00 | 192.15 | 251.30 | 259.30 | 0.00 | 2 | 0 | 136.3% | -0.962 | 0.0007 | -1.582 | 0.076 | -0.101 |
| 1280.00 | 322.00 | 271.30 | 279.40 | 0.00 | 1 | 0 | 144.3% | -0.963 | 0.0006 | -1.631 | 0.074 | -0.102 |
| 1300.00 | 264.60 | 291.30 | 299.30 | 0.00 | 1 | 0 | 150.5% | -0.966 | 0.0006 | -1.595 | 0.070 | -0.104 |
| 1320.00 | 315.38 | 311.30 | 318.80 | 0.00 | 1 | 0 | 153.1% | -0.971 | 0.0005 | -1.384 | 0.060 | -0.106 |
| 1340.00 | 400.90 | 331.30 | 339.40 | 0.00 | 1 | 0 | 164.9% | -0.968 | 0.0005 | -1.647 | 0.066 | -0.108 |
| 1360.00 | 356.00 | 351.30 | 358.80 | 0.00 | 2 | 0 | 166.0% | -0.974 | 0.0004 | -1.388 | 0.056 | -0.110 |
| 1380.00 | 364.50 | 371.30 | 378.80 | 0.00 | 1 | 0 | 172.3% | -0.975 | 0.0004 | -1.389 | 0.054 | -0.111 |
| 1400.00 | 345.40 | 391.30 | 399.50 | 0.00 | 1 | 0 | 184.9% | -0.971 | 0.0004 | -1.699 | 0.060 | -0.113 |
| 1420.00 | 478.49 | 411.30 | 419.50 | 0.00 | 1 | 0 | 191.0% | -0.972 | 0.0004 | -1.701 | 0.059 | -0.115 |
| 1440.00 | 429.70 | 431.30 | 439.40 | 0.00 | 1 | 0 | 196.1% | -0.974 | 0.0003 | -1.658 | 0.056 | -0.116 |
| 1460.00 | 366.00 | 451.30 | 459.50 | 0.00 | 1 | 0 | 202.8% | -0.974 | 0.0003 | -1.704 | 0.055 | -0.118 |
| 1480.00 | 457.43 | 471.30 | 479.30 | 0.00 | 1 | 0 | 206.7% | -0.976 | 0.0003 | -1.616 | 0.052 | -0.120 |
| 1500.00 | 477.96 | 491.30 | 499.30 | 0.00 | 1 | 0 | 212.3% | -0.976 | 0.0003 | -1.616 | 0.051 | -0.121 |
| 1520.00 | 530.60 | 511.30 | 518.60 | 0.00 | 0 | 0 | 210.2% | -0.981 | 0.0002 | -1.297 | 0.042 | -0.123 |
| 1540.00 | 428.50 | 531.30 | 539.40 | 0.00 | 0 | 0 | 224.1% | -0.977 | 0.0003 | -1.661 | 0.049 | -0.125 |
| 1560.00 | 556.50 | 551.30 | 559.40 | 0.00 | 0 | 0 | 229.4% | -0.978 | 0.0003 | -1.660 | 0.048 | -0.126 |
| 1660.00 | 659.50 | 651.30 | 659.50 | 0.00 | 0 | 0 | 255.7% | -0.980 | 0.0002 | -1.702 | 0.044 | -0.135 |
| 1700.00 | 646.48 | 691.30 | 699.40 | 0.00 | 1 | 0 | 264.1% | -0.981 | 0.0002 | -1.654 | 0.042 | -0.138 |
| 1720.00 | 716.20 | 711.30 | 719.70 | 0.00 | 4 | 0 | 157.8% | -1.000 | 0.0000 | 0.192 | 0.000 | -0.141 |
| 1740.00 | 731.00 | 731.30 | 739.30 | 0.00 | 0 | 0 | 272.1% | -0.982 | 0.0002 | -1.605 | 0.040 | -0.142 |
| 1760.00 | 694.60 | 751.30 | 759.30 | 0.00 | 0 | 0 | 276.6% | -0.983 | 0.0002 | -1.603 | 0.039 | -0.143 |
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.