GEV
GE Vernova Inc.Close $1024.52EOD onlyMax Pain
$1030.00
Next expiry May 22, 2026
Expected Move
±$38.50
3.8% from close
Price Gap
+5.48
Distance to max pain
IV Rank
3
Low premium
P/C OI
1.28
Slightly put-heavy
Consensus
4/4
Partial coverage
Published snapshot: May 20, 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
May 20, 2026 close
GEV 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 2)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 561.11 | 570.40 | 579.70 | -9.72 | 1 | 57 | 370.7% | 0.999 | 0.0000 | -0.258 | 0.002 | 0.025 |
| 505.00 | 582.59 | 516.10 | 525.00 | 0.00 | 12 | 13 | 350.7% | 0.998 | 0.0000 | -0.509 | 0.005 | 0.028 |
| 615.00 | 291.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.072 | 0.000 | 0.034 |
| 620.00 | 444.00 | 401.00 | 409.70 | 0.00 | 0 | 1 | 249.6% | 0.998 | 0.0000 | -0.435 | 0.006 | 0.034 |
| 650.00 | 351.21 | 371.00 | 379.50 | 0.00 | 1 | 1 | 224.5% | 0.998 | 0.0000 | -0.393 | 0.006 | 0.035 |
| 680.00 | 445.00 | 341.00 | 349.70 | 0.00 | 0 | 1 | 208.1% | 0.997 | 0.0001 | -0.449 | 0.007 | 0.037 |
| 700.00 | 280.00 | 345.20 | 353.90 | 0.00 | 0 | 1 | 411.6% | 0.920 | 0.0005 | -11.704 | 0.113 | 0.033 |
| 710.00 | 270.30 | 335.30 | 343.90 | 0.00 | 0 | 1 | 400.7% | 0.917 | 0.0005 | -11.677 | 0.116 | 0.034 |
| 715.00 | 313.62 | 306.00 | 314.70 | 43.38 | 1 | 1 | 185.4% | 0.996 | 0.0001 | -0.458 | 0.008 | 0.039 |
| 720.00 | 286.00 | 325.00 | 334.00 | 0.00 | 0 | 1 | 389.0% | 0.915 | 0.0005 | -11.588 | 0.118 | 0.034 |
| 735.00 | 272.00 | 310.00 | 319.00 | 0.00 | 0 | 1 | 372.5% | 0.910 | 0.0006 | -11.509 | 0.123 | 0.035 |
| 750.00 | 249.00 | 271.00 | 279.80 | 0.00 | 1 | 5 | 164.9% | 0.996 | 0.0001 | -0.493 | 0.010 | 0.041 |
| 770.00 | 298.90 | 251.00 | 259.60 | 0.00 | 1 | 1 | 150.0% | 0.996 | 0.0001 | -0.448 | 0.010 | 0.042 |
| 775.00 | 207.30 | 246.00 | 254.60 | 0.00 | 0 | 2 | 147.0% | 0.996 | 0.0001 | -0.449 | 0.010 | 0.042 |
| 790.00 | 261.10 | 231.00 | 239.60 | 0.00 | 2 | 3 | 138.2% | 0.995 | 0.0001 | -0.453 | 0.010 | 0.043 |
| 800.00 | 214.30 | 221.10 | 229.80 | 0.00 | 2 | 3 | 136.0% | 0.994 | 0.0002 | -0.534 | 0.013 | 0.043 |
| 805.00 | 183.25 | 216.00 | 224.80 | 0.00 | 3 | 1 | 131.9% | 0.994 | 0.0002 | -0.510 | 0.013 | 0.044 |
| 810.00 | 190.18 | 211.00 | 219.80 | 0.00 | 1 | 2 | 129.0% | 0.994 | 0.0002 | -0.511 | 0.013 | 0.044 |
| 815.00 | 211.10 | 206.00 | 214.80 | 0.00 | 1 | 4 | 126.0% | 0.994 | 0.0002 | -0.512 | 0.013 | 0.044 |
| 820.00 | 272.50 | 201.00 | 209.70 | 0.00 | 1 | 2 | 122.0% | 0.994 | 0.0002 | -0.487 | 0.013 | 0.045 |
| 830.00 | 187.10 | 191.10 | 199.80 | -33.41 | 1 | 3 | 118.4% | 0.993 | 0.0002 | -0.543 | 0.015 | 0.045 |
| 835.00 | 340.80 | 186.20 | 194.90 | 0.00 | 0 | 38 | 117.4% | 0.992 | 0.0003 | -0.597 | 0.017 | 0.045 |
| 840.00 | 159.20 | 181.10 | 189.70 | 0.00 | 1 | 5 | 111.6% | 0.993 | 0.0002 | -0.520 | 0.015 | 0.046 |
| 850.00 | 163.71 | 171.10 | 179.90 | 15.11 | 1 | 7 | 107.8% | 0.991 | 0.0003 | -0.576 | 0.018 | 0.046 |
| 860.00 | 127.31 | 161.20 | 170.00 | 0.00 | 1 | 7 | 103.8% | 0.990 | 0.0003 | -0.631 | 0.020 | 0.047 |
| 865.00 | 135.47 | 156.10 | 164.80 | 0.00 | 1 | 10 | 98.3% | 0.991 | 0.0003 | -0.554 | 0.018 | 0.047 |
| 870.00 | 226.18 | 151.20 | 160.00 | 0.00 | 9 | 11 | 98.0% | 0.989 | 0.0004 | -0.635 | 0.022 | 0.047 |
| 875.00 | 223.67 | 146.30 | 155.00 | 0.00 | 0 | 1 | 95.8% | 0.988 | 0.0004 | -0.663 | 0.023 | 0.047 |
| 880.00 | 162.70 | 141.30 | 150.00 | 0.00 | 1 | 3 | 93.0% | 0.988 | 0.0005 | -0.665 | 0.024 | 0.048 |
| 885.00 | 245.00 | 136.20 | 144.90 | 0.00 | 0 | 1 | 88.6% | 0.988 | 0.0005 | -0.613 | 0.023 | 0.048 |
| 890.00 | 116.50 | 131.40 | 140.10 | 0.00 | 1 | 17 | 88.5% | 0.986 | 0.0005 | -0.720 | 0.028 | 0.048 |
| 895.00 | 225.92 | 126.30 | 135.10 | 0.00 | 2 | 46 | 85.0% | 0.986 | 0.0006 | -0.695 | 0.028 | 0.048 |
| 900.00 | 141.00 | 121.40 | 130.20 | 23.38 | 1 | 5 | 83.3% | 0.984 | 0.0006 | -0.749 | 0.031 | 0.048 |
| 905.00 | 120.97 | 116.50 | 125.10 | -43.80 | 1 | 12 | 80.4% | 0.983 | 0.0007 | -0.751 | 0.032 | 0.049 |
| 910.00 | 131.06 | 112.00 | 120.40 | 32.56 | 1 | 17 | 81.9% | 0.977 | 0.0009 | -0.960 | 0.042 | 0.049 |
| 915.00 | 150.32 | 107.00 | 115.80 | 0.00 | 14 | 14 | 80.8% | 0.973 | 0.0010 | -1.064 | 0.047 | 0.049 |
| 920.00 | 83.20 | 102.00 | 110.50 | 0.00 | 7 | 7 | 76.3% | 0.974 | 0.0011 | -0.987 | 0.046 | 0.049 |
| 925.00 | 116.30 | 97.00 | 105.90 | 44.82 | 1 | 38 | 75.0% | 0.969 | 0.0012 | -1.089 | 0.052 | 0.049 |
| 930.00 | 111.40 | 92.00 | 100.70 | 29.00 | 1 | 6 | 71.0% | 0.969 | 0.0013 | -1.039 | 0.053 | 0.049 |
| 935.00 | 149.60 | 87.20 | 95.80 | 0.00 | 1 | 4 | 69.2% | 0.965 | 0.0015 | -1.113 | 0.058 | 0.049 |
| 940.00 | 77.20 | 82.50 | 91.00 | 0.00 | 3 | 56 | 68.0% | 0.959 | 0.0017 | -1.235 | 0.066 | 0.049 |
| 945.00 | 62.70 | 78.00 | 86.60 | 0.00 | 87 | 29 | 68.5% | 0.948 | 0.0021 | -1.494 | 0.081 | 0.049 |
| 950.00 | 83.70 | 73.10 | 81.40 | 9.89 | 3 | 23 | 64.9% | 0.945 | 0.0022 | -1.465 | 0.084 | 0.049 |
| 955.00 | 62.40 | 69.20 | 76.70 | 0.00 | 7 | 6 | 65.6% | 0.930 | 0.0027 | -1.774 | 0.102 | 0.048 |
| 960.00 | 85.37 | 65.00 | 72.00 | 27.17 | 1 | 17 | 65.0% | 0.916 | 0.0031 | -1.998 | 0.117 | 0.048 |
| 965.00 | 67.42 | 60.00 | 67.90 | 27.67 | 3 | 3 | 63.6% | 0.903 | 0.0036 | -2.164 | 0.130 | 0.047 |
| 970.00 | 62.89 | 55.10 | 62.90 | 13.61 | 3 | 21 | 60.0% | 0.896 | 0.0040 | -2.160 | 0.137 | 0.047 |
| 975.00 | 59.85 | 51.00 | 58.90 | 21.43 | 1 | 16 | 60.3% | 0.872 | 0.0046 | -2.490 | 0.159 | 0.046 |
| 977.50 | 60.75 | 49.00 | 56.40 | 29.75 | 3 | 2 | 59.4% | 0.864 | 0.0049 | -2.559 | 0.166 | 0.046 |
| 980.00 | 55.00 | 47.00 | 54.10 | 9.30 | 5 | 15 | 58.7% | 0.853 | 0.0052 | -2.658 | 0.174 | 0.045 |
| 982.50 | 48.00 | 45.00 | 52.50 | 0.00 | 7 | 7 | 59.3% | 0.837 | 0.0055 | -2.868 | 0.187 | 0.044 |
| 985.00 | 51.12 | 42.30 | 50.20 | 15.32 | 6 | 18 | 57.2% | 0.830 | 0.0058 | -2.834 | 0.192 | 0.044 |
| 990.00 | 42.00 | 38.60 | 45.80 | 4.00 | 7 | 27 | 56.2% | 0.802 | 0.0065 | -3.055 | 0.211 | 0.043 |
| 992.50 | 49.75 | 36.90 | 44.20 | 21.70 | 1 | 6 | 56.8% | 0.783 | 0.0068 | -3.257 | 0.223 | 0.042 |
| 995.00 | 42.51 | 36.40 | 42.50 | 9.46 | 6 | 27 | 59.0% | 0.757 | 0.0070 | -3.589 | 0.237 | 0.041 |
| 1000.00 | 35.70 | 32.40 | 39.10 | 6.60 | 40 | 208 | 58.1% | 0.722 | 0.0076 | -3.778 | 0.254 | 0.039 |
| 1002.50 | 40.00 | 30.70 | 36.20 | 5.50 | 7 | 31 | 56.2% | 0.708 | 0.0081 | -3.738 | 0.260 | 0.038 |
| 1005.00 | 35.65 | 28.60 | 35.80 | 11.65 | 98 | 54 | 57.3% | 0.685 | 0.0082 | -3.938 | 0.270 | 0.037 |
| 1010.00 | 27.38 | 25.30 | 32.50 | 5.10 | 64 | 69 | 56.6% | 0.643 | 0.0087 | -4.080 | 0.283 | 0.035 |
| 1015.00 | 28.70 | 23.00 | 29.00 | 5.80 | 31 | 36 | 56.7% | 0.598 | 0.0090 | -4.224 | 0.293 | 0.032 |
| 1017.50 | 27.50 | 20.30 | 28.20 | 11.40 | 17 | 14 | 55.7% | 0.577 | 0.0093 | -4.199 | 0.297 | 0.031 |
| 1020.00 | 22.82 | 19.10 | 26.10 | 3.62 | 99 | 66 | 54.8% | 0.554 | 0.0095 | -4.172 | 0.300 | 0.030 |
| 1022.50 | 21.98 | 18.30 | 23.50 | 4.68 | 16 | 9 | 53.7% | 0.530 | 0.0098 | -4.111 | 0.302 | 0.029 |
| 1025.00 | 20.11 | 16.70 | 20.50 | 4.62 | 20 | 53 | 50.8% | 0.505 | 0.0103 | -3.904 | 0.303 | 0.028 |
| 1030.00 | 16.50 | 15.00 | 20.00 | 2.80 | 60 | 45 | 54.2% | 0.457 | 0.0097 | -4.127 | 0.301 | 0.025 |
| 1032.50 | 18.80 | 14.20 | 18.90 | 6.80 | 27 | 35 | 54.6% | 0.434 | 0.0095 | -4.121 | 0.298 | 0.024 |
| 1035.00 | 17.57 | 13.10 | 18.80 | 5.37 | 23 | 38 | 55.8% | 0.413 | 0.0092 | -4.166 | 0.295 | 0.023 |
| 1037.50 | 20.50 | 11.10 | 16.80 | 5.00 | 12 | 7 | 53.0% | 0.384 | 0.0095 | -3.884 | 0.290 | 0.021 |
| 1040.00 | 15.10 | 11.00 | 15.50 | 4.32 | 54 | 96 | 53.7% | 0.363 | 0.0092 | -3.861 | 0.284 | 0.020 |
| 1042.50 | 12.80 | 10.30 | 15.20 | 1.30 | 21 | 10 | 54.8% | 0.344 | 0.0088 | -3.866 | 0.279 | 0.019 |
| 1045.00 | 11.50 | 7.30 | 14.00 | 1.92 | 15 | 31 | 51.2% | 0.310 | 0.0091 | -3.462 | 0.267 | 0.017 |
| 1047.50 | 15.00 | 8.30 | 13.20 | 7.00 | 10 | 24 | 53.9% | 0.298 | 0.0085 | -3.578 | 0.263 | 0.016 |
| 1050.00 | 11.41 | 8.00 | 13.30 | 4.41 | 45 | 248 | 55.9% | 0.285 | 0.0080 | -3.635 | 0.258 | 0.016 |
| 1052.50 | 11.23 | 5.60 | 10.80 | 1.16 | 5 | 13 | 50.6% | 0.244 | 0.0082 | -3.036 | 0.238 | 0.013 |
| 1055.00 | 8.10 | 6.40 | 10.00 | 1.45 | 24 | 59 | 52.7% | 0.234 | 0.0077 | -3.092 | 0.233 | 0.013 |
| 1057.50 | 5.77 | 5.80 | 10.50 | 0.00 | 13 | 21 | 54.6% | 0.224 | 0.0072 | -3.129 | 0.227 | 0.012 |
| 1060.00 | 6.75 | 4.80 | 8.80 | 1.09 | 41 | 84 | 52.1% | 0.196 | 0.0070 | -2.756 | 0.210 | 0.011 |
| 1062.50 | 8.72 | 3.80 | 8.40 | 4.22 | 3 | 18 | 51.6% | 0.177 | 0.0066 | -2.560 | 0.197 | 0.010 |
| 1065.00 | 8.75 | 3.70 | 8.90 | 1.75 | 23 | 62 | 54.2% | 0.174 | 0.0062 | -2.659 | 0.195 | 0.010 |
| 1067.50 | 6.60 | 3.10 | 8.20 | 0.60 | 24 | 16 | 53.7% | 0.157 | 0.0059 | -2.460 | 0.182 | 0.009 |
| 1070.00 | 4.80 | 3.10 | 6.40 | 0.16 | 101 | 92 | 51.9% | 0.135 | 0.0055 | -2.151 | 0.164 | 0.007 |
| 1072.50 | 7.70 | 2.75 | 6.10 | 3.70 | 6 | 42 | 52.3% | 0.124 | 0.0052 | -2.042 | 0.155 | 0.007 |
| 1075.00 | 5.25 | 2.70 | 4.50 | 0.25 | 64 | 293 | 50.4% | 0.103 | 0.0047 | -1.723 | 0.136 | 0.006 |
| 1077.50 | 3.42 | 2.10 | 6.20 | -1.08 | 1 | 79 | 54.5% | 0.110 | 0.0046 | -1.959 | 0.143 | 0.006 |
| 1080.00 | 3.48 | 1.50 | 4.50 | 0.33 | 59 | 133 | 50.6% | 0.083 | 0.0040 | -1.482 | 0.116 | 0.005 |
| 1082.50 | 4.57 | 2.15 | 5.90 | 0.36 | 34 | 4 | 57.1% | 0.101 | 0.0041 | -1.929 | 0.134 | 0.006 |
| 1085.00 | 3.55 | 1.55 | 4.60 | 0.20 | 12 | 47 | 54.0% | 0.080 | 0.0036 | -1.526 | 0.112 | 0.004 |
| 1090.00 | 2.70 | 1.00 | 3.10 | 0.20 | 67 | 73 | 51.1% | 0.053 | 0.0028 | -1.055 | 0.082 | 0.003 |
| 1092.50 | 3.11 | 1.30 | 3.90 | 0.00 | 12 | 13 | 55.8% | 0.063 | 0.0029 | -1.321 | 0.094 | 0.003 |
| 1095.00 | 2.44 | 0.05 | 3.50 | 0.49 | 27 | 38 | 51.9% | 0.044 | 0.0024 | -0.923 | 0.071 | 0.002 |
| 1097.50 | 2.73 | 1.20 | 3.50 | -0.02 | 6 | 19 | 57.1% | 0.055 | 0.0026 | -1.206 | 0.084 | 0.003 |
| 1100.00 | 1.85 | 1.00 | 1.85 | 0.15 | 312 | 436 | 51.9% | 0.034 | 0.0019 | -0.745 | 0.057 | 0.002 |
| 1102.50 | 1.00 | 0.65 | 3.20 | -22.60 | 11 | 3 | 57.0% | 0.043 | 0.0021 | -1.000 | 0.070 | 0.002 |
| 1105.00 | 1.85 | 0.65 | 2.45 | 0.50 | 41 | 37 | 55.4% | 0.035 | 0.0018 | -0.809 | 0.058 | 0.002 |
| 1107.50 | 1.25 | 0.55 | 2.10 | -0.84 | 1 | 33 | 54.8% | 0.029 | 0.0016 | -0.692 | 0.050 | 0.002 |
| 1110.00 | 1.45 | 0.50 | 1.50 | 0.25 | 5 | 88 | 52.9% | 0.022 | 0.0013 | -0.520 | 0.039 | 0.001 |
| 1112.50 | 1.54 | 0.25 | 2.30 | 0.00 | 5 | 11 | 56.8% | 0.027 | 0.0014 | -0.665 | 0.047 | 0.001 |
| 1115.00 | 0.75 | 0.45 | 1.20 | -0.55 | 5 | 50 | 53.2% | 0.017 | 0.0010 | -0.425 | 0.032 | 0.001 |
| 1117.50 | 0.85 | 0.00 | 1.05 | -0.40 | 14 | 20 | 50.2% | 0.010 | 0.0007 | -0.263 | 0.021 | 0.001 |
| 1120.00 | 0.80 | 0.60 | 2.00 | -0.10 | 68 | 141 | 60.6% | 0.025 | 0.0013 | -0.677 | 0.044 | 0.001 |
| 1122.50 | 1.50 | 0.00 | 0.95 | 0.00 | 2 | 19 | 51.5% | 0.009 | 0.0006 | -0.235 | 0.018 | 0.000 |
| 1125.00 | 0.65 | 0.00 | 0.80 | -0.20 | 19 | 46 | 51.1% | 0.007 | 0.0005 | -0.193 | 0.015 | 0.000 |
| 1127.50 | 6.50 | 0.00 | 0.80 | 0.00 | 1 | 5 | 52.1% | 0.007 | 0.0005 | -0.193 | 0.015 | 0.000 |
| 1130.00 | 0.70 | 0.05 | 0.70 | -0.03 | 4 | 87 | 52.6% | 0.006 | 0.0004 | -0.179 | 0.014 | 0.000 |
| 1132.50 | 1.50 | 0.00 | 1.00 | 0.00 | 11 | 11 | 56.0% | 0.008 | 0.0005 | -0.245 | 0.017 | 0.000 |
| 1135.00 | 0.74 | 0.00 | 1.25 | 0.00 | 4 | 23 | 59.2% | 0.010 | 0.0006 | -0.312 | 0.021 | 0.001 |
| 1137.50 | 1.22 | 0.10 | 0.65 | 0.00 | 5 | 11 | 55.6% | 0.006 | 0.0004 | -0.178 | 0.013 | 0.000 |
| 1140.00 | 0.75 | 0.00 | 0.50 | 0.27 | 4 | 271 | 53.4% | 0.004 | 0.0003 | -0.112 | 0.008 | 0.000 |
| 1145.00 | 0.69 | 0.15 | 0.60 | 0.14 | 1 | 38 | 58.5% | 0.006 | 0.0004 | -0.176 | 0.012 | 0.000 |
| 1150.00 | 0.22 | 0.00 | 0.45 | -0.24 | 97 | 275 | 56.3% | 0.003 | 0.0002 | -0.099 | 0.007 | 0.000 |
| 1155.00 | 0.20 | 0.05 | 0.40 | -0.53 | 8 | 45 | 58.1% | 0.003 | 0.0002 | -0.098 | 0.007 | 0.000 |
| 1160.00 | 0.25 | 0.00 | 0.30 | -0.04 | 12 | 86 | 56.9% | 0.002 | 0.0001 | -0.061 | 0.004 | 0.000 |
| 1165.00 | 0.53 | 0.00 | 1.40 | -2.35 | 5 | 8 | 72.7% | 0.009 | 0.0005 | -0.344 | 0.019 | 0.001 |
| 1170.00 | 0.15 | 0.00 | 0.35 | -0.17 | 14 | 49 | 61.5% | 0.002 | 0.0001 | -0.072 | 0.005 | 0.000 |
| 1175.00 | 0.17 | 0.00 | 0.40 | -0.15 | 1 | 48 | 64.3% | 0.002 | 0.0001 | -0.083 | 0.005 | 0.000 |
| 1180.00 | 0.15 | 0.00 | 0.40 | -0.04 | 2 | 370 | 66.0% | 0.002 | 0.0001 | -0.083 | 0.005 | 0.000 |
| 1185.00 | 0.14 | 0.00 | 0.35 | -0.18 | 5 | 28 | 66.6% | 0.002 | 0.0001 | -0.071 | 0.004 | 0.000 |
| 1190.00 | 0.25 | 0.00 | 0.35 | -4.05 | 1 | 1 | 68.3% | 0.002 | 0.0001 | -0.070 | 0.004 | 0.000 |
| 1195.00 | 7.35 | 0.00 | 0.35 | 0.00 | 4 | 3 | 69.9% | 0.002 | 0.0001 | -0.070 | 0.004 | 0.000 |
| 1200.00 | 0.15 | 0.05 | 0.20 | -0.03 | 8 | 470 | 68.8% | 0.001 | 0.0001 | -0.047 | 0.003 | 0.000 |
| 1205.00 | 2.64 | 0.00 | 0.50 | 0.00 | 2 | 5 | 76.5% | 0.002 | 0.0001 | -0.105 | 0.005 | 0.000 |
| 1210.00 | 2.23 | 0.00 | 0.60 | 0.00 | 3 | 7 | 80.0% | 0.003 | 0.0001 | -0.128 | 0.006 | 0.000 |
| 1220.00 | 0.30 | 0.00 | 1.50 | 0.00 | 4 | 209 | 94.8% | 0.007 | 0.0003 | -0.358 | 0.015 | 0.000 |
| 1225.00 | 0.25 | 0.00 | 1.50 | 0.00 | 1 | 15 | 96.7% | 0.007 | 0.0003 | -0.357 | 0.015 | 0.000 |
| 1230.00 | 0.05 | 0.00 | 0.20 | -0.10 | 11 | 67 | 76.4% | 0.001 | 0.0000 | -0.034 | 0.002 | 0.000 |
| 1235.00 | 0.64 | 0.00 | 1.50 | 0.00 | 25 | 25 | 100.3% | 0.007 | 0.0002 | -0.355 | 0.014 | 0.000 |
| 1240.00 | 0.75 | 0.00 | 1.75 | 0.00 | 2 | 21 | 104.6% | 0.008 | 0.0003 | -0.420 | 0.016 | 0.000 |
| 1245.00 | 1.76 | 0.00 | 1.50 | 0.00 | 1 | 2 | 104.0% | 0.006 | 0.0002 | -0.354 | 0.014 | 0.000 |
| 1250.00 | 0.05 | 0.00 | 0.35 | -0.13 | 1 | 113 | 87.5% | 0.001 | 0.0001 | -0.066 | 0.003 | 0.000 |
| 1260.00 | 1.10 | 0.00 | 0.50 | 0.00 | 5 | 6 | 94.3% | 0.002 | 0.0001 | -0.099 | 0.004 | 0.000 |
| 1265.00 | 4.30 | 0.00 | 1.70 | 0.00 | 2 | 1 | 113.1% | 0.007 | 0.0002 | -0.402 | 0.014 | 0.000 |
| 1270.00 | 0.36 | 0.00 | 1.70 | 0.00 | 1 | 10 | 114.8% | 0.007 | 0.0002 | -0.401 | 0.014 | 0.000 |
| 1275.00 | 3.40 | 0.00 | 3.40 | 0.00 | 1 | 0 | 130.4% | 0.013 | 0.0003 | -0.851 | 0.026 | 0.001 |
| 1280.00 | 0.95 | 0.00 | 1.55 | 0.00 | 1 | 38 | 116.7% | 0.006 | 0.0002 | -0.360 | 0.012 | 0.000 |
| 1290.00 | 0.05 | 0.00 | 0.45 | 0.00 | 1 | 60 | 102.3% | 0.001 | 0.0001 | -0.086 | 0.003 | 0.000 |
| 1295.00 | 2.30 | 0.00 | 0.50 | 0.00 | 0 | 3 | 105.1% | 0.001 | 0.0001 | -0.097 | 0.004 | 0.000 |
| 1300.00 | 0.03 | 0.00 | 1.55 | -0.02 | 101 | 258 | 123.5% | 0.005 | 0.0002 | -0.356 | 0.012 | 0.000 |
| 1310.00 | 0.05 | 0.00 | 0.05 | 0.00 | 70 | 115 | 87.5% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 1315.00 | 2.78 | 0.00 | 0.60 | 0.00 | 0 | 10 | 113.5% | 0.002 | 0.0001 | -0.119 | 0.004 | 0.000 |
| 1330.00 | 0.05 | 0.00 | 0.25 | 0.00 | 40 | 42 | 107.0% | 0.001 | 0.0000 | -0.041 | 0.002 | 0.000 |
| 1340.00 | 2.09 | 0.00 | 4.30 | 0.00 | 2 | 9 | 160.3% | 0.014 | 0.0003 | -1.076 | 0.027 | 0.001 |
| 1345.00 | 2.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 162.1% | 0.014 | 0.0003 | -1.075 | 0.027 | 0.001 |
| 1350.00 | 0.05 | 0.00 | 4.30 | 0.00 | 20 | 25 | 163.8% | 0.013 | 0.0003 | -1.073 | 0.026 | 0.001 |
| 1380.00 | 0.25 | 0.00 | 0.25 | 0.00 | 32 | 44 | 120.3% | 0.000 | 0.0000 | -0.040 | 0.001 | 0.000 |
| 1400.00 | 7.82 | 0.00 | 0.05 | 0.00 | 0 | 10 | 108.6% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1410.00 | 0.37 | 0.00 | 4.20 | 0.16 | 5 | 2 | 183.6% | 0.011 | 0.0002 | -1.033 | 0.022 | 0.001 |
| 1420.00 | 0.32 | 0.00 | 0.05 | 0.00 | 10 | 12 | 113.3% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1430.00 | 0.31 | 0.00 | 2.45 | 0.02 | 15 | 4 | 174.8% | 0.006 | 0.0001 | -0.567 | 0.013 | 0.000 |
| 1440.00 | 0.33 | 0.00 | 0.05 | 0.00 | 10 | 15 | 118.0% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1480.00 | 0.30 | 0.00 | 0.05 | 0.00 | 13 | 14 | 126.6% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1500.00 | 0.20 | 0.00 | 0.20 | 0.00 | 15 | 19 | 146.7% | 0.000 | 0.0000 | -0.028 | 0.001 | 0.000 |
| 1510.00 | 0.31 | 0.00 | 0.05 | 0.00 | 2 | 3 | 132.8% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1580.00 | 0.35 | 0.00 | 2.45 | 0.06 | 1 | 43 | 217.3% | 0.005 | 0.0001 | -0.545 | 0.010 | 0.000 |
| 1600.00 | 0.28 | 0.00 | 0.05 | 0.00 | 1 | 3 | 150.0% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1620.00 | 0.25 | 0.00 | 2.10 | -0.09 | 5 | 18 | 223.0% | 0.004 | 0.0001 | -0.452 | 0.008 | 0.000 |
| 1640.00 | 0.25 | 0.00 | 4.30 | 0.00 | 3 | 20 | 252.3% | 0.008 | 0.0001 | -1.012 | 0.016 | 0.000 |
| 1660.00 | 0.33 | 0.00 | 0.05 | 0.00 | 21 | 24 | 161.7% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1680.00 | 0.25 | 0.00 | 2.10 | -0.07 | 3 | 22 | 237.8% | 0.003 | 0.0001 | -0.446 | 0.007 | 0.000 |
| 1700.00 | 0.31 | 0.00 | 0.05 | 0.02 | 1 | 21 | 168.8% | 0.000 | 0.0000 | -0.004 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.03 | 0.00 | 1.00 | -0.25 | 7 | 91 | 368.2% | -0.001 | 0.0000 | -0.191 | 0.002 | -0.000 |
| 455.00 | 0.05 | 0.00 | 4.30 | -0.28 | 17 | 77 | 442.5% | -0.004 | 0.0000 | -1.019 | 0.009 | -0.000 |
| 460.00 | 0.03 | 0.00 | 1.00 | -0.32 | 14 | 75 | 359.0% | -0.001 | 0.0000 | -0.192 | 0.002 | -0.000 |
| 465.00 | 0.85 | 0.00 | 4.30 | 0.82 | 16 | 25 | 431.7% | -0.004 | 0.0000 | -1.020 | 0.009 | -0.000 |
| 470.00 | 0.16 | 0.00 | 0.25 | -0.14 | 18 | 22 | 302.3% | -0.000 | 0.0000 | -0.036 | 0.000 | -0.000 |
| 475.00 | 0.25 | 0.00 | 3.00 | -0.08 | 35 | 20 | 398.9% | -0.003 | 0.0000 | -0.684 | 0.007 | -0.000 |
| 480.00 | 0.25 | 0.00 | 1.00 | -0.04 | 16 | 36 | 341.2% | -0.001 | 0.0000 | -0.193 | 0.002 | -0.000 |
| 485.00 | 0.19 | 0.00 | 0.25 | -0.15 | 7 | 20 | 291.0% | -0.000 | 0.0000 | -0.036 | 0.000 | -0.000 |
| 565.00 | 0.25 | 0.00 | 4.30 | -0.05 | 5 | 27 | 334.6% | -0.006 | 0.0001 | -1.037 | 0.012 | -0.000 |
| 570.00 | 0.25 | 0.00 | 4.30 | 0.00 | 12 | 27 | 330.2% | -0.006 | 0.0001 | -1.038 | 0.013 | -0.000 |
| 575.00 | 0.25 | 0.00 | 4.30 | -0.03 | 7 | 22 | 325.8% | -0.006 | 0.0001 | -1.038 | 0.013 | -0.000 |
| 600.00 | 0.33 | 0.00 | 4.10 | -0.02 | 23 | 12 | 302.1% | -0.006 | 0.0001 | -0.991 | 0.013 | -0.000 |
| 610.00 | 0.34 | 0.00 | 3.50 | 0.00 | 12 | 16 | 286.5% | -0.005 | 0.0001 | -0.834 | 0.012 | -0.000 |
| 620.00 | 0.33 | 0.00 | 2.15 | 0.04 | 20 | 14 | 258.8% | -0.003 | 0.0001 | -0.485 | 0.008 | -0.000 |
| 635.00 | 0.35 | 0.00 | 4.30 | 0.06 | 12 | 17 | 276.0% | -0.007 | 0.0001 | -1.050 | 0.015 | -0.000 |
| 650.00 | 2.45 | 0.00 | 4.30 | 0.00 | 0 | 1 | 264.2% | -0.008 | 0.0001 | -1.053 | 0.016 | -0.000 |
| 660.00 | 0.26 | 0.00 | 0.05 | 0.00 | 3 | 10 | 153.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 665.00 | 0.31 | 0.00 | 0.05 | 0.00 | 2 | 3 | 151.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 670.00 | 0.28 | 0.00 | 0.05 | 0.00 | 4 | 6 | 148.4% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 675.00 | 0.75 | 0.00 | 0.05 | 0.00 | 1 | 4 | 146.1% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 680.00 | 0.31 | 0.00 | 0.05 | 0.00 | 2 | 4 | 143.8% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 695.00 | 0.05 | 0.00 | 0.05 | 0.00 | 20 | 32 | 136.7% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 673 | 134.4% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 710.00 | 0.31 | 0.00 | 0.05 | -0.05 | 1 | 37 | 129.7% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 715.00 | 0.32 | 0.00 | 0.05 | 0.00 | 14 | 15 | 127.3% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 720.00 | 0.25 | 0.00 | 0.05 | -0.11 | 1 | 20 | 125.0% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 725.00 | 0.04 | 0.00 | 0.05 | -0.32 | 101 | 13 | 122.7% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 730.00 | 0.34 | 0.00 | 4.30 | 0.00 | 7 | 7 | 204.9% | -0.010 | 0.0002 | -1.070 | 0.021 | -0.001 |
| 740.00 | 0.35 | 0.00 | 4.10 | 0.02 | 1 | 8 | 196.2% | -0.010 | 0.0002 | -1.020 | 0.021 | -0.001 |
| 745.00 | 0.35 | 0.00 | 2.25 | -0.03 | 1 | 17 | 174.4% | -0.006 | 0.0001 | -0.531 | 0.012 | -0.000 |
| 750.00 | 0.25 | 0.00 | 1.85 | 0.20 | 2 | 110 | 166.2% | -0.005 | 0.0001 | -0.428 | 0.010 | -0.000 |
| 760.00 | 0.32 | 0.00 | 0.75 | 0.02 | 1 | 65 | 141.2% | -0.002 | 0.0001 | -0.154 | 0.004 | -0.000 |
| 770.00 | 0.35 | 0.00 | 0.65 | 0.30 | 1 | 231 | 133.3% | -0.002 | 0.0001 | -0.131 | 0.004 | -0.000 |
| 775.00 | 0.05 | 0.00 | 0.50 | 0.00 | 10 | 13 | 126.5% | -0.001 | 0.0000 | -0.097 | 0.003 | -0.000 |
| 780.00 | 0.05 | 0.00 | 0.70 | -0.05 | 15 | 267 | 129.1% | -0.002 | 0.0001 | -0.144 | 0.004 | -0.000 |
| 785.00 | 0.05 | 0.00 | 2.15 | 0.00 | 15 | 80 | 148.3% | -0.007 | 0.0002 | -0.513 | 0.014 | -0.000 |
| 790.00 | 0.74 | 0.00 | 0.60 | 0.00 | 14 | 34 | 121.3% | -0.002 | 0.0001 | -0.121 | 0.004 | -0.000 |
| 795.00 | 0.19 | 0.00 | 0.25 | 0.00 | 10 | 20 | 107.2% | -0.001 | 0.0000 | -0.043 | 0.002 | -0.000 |
| 800.00 | 0.05 | 0.00 | 0.35 | -0.30 | 77 | 119 | 108.8% | -0.001 | 0.0000 | -0.064 | 0.002 | -0.000 |
| 805.00 | 0.05 | 0.00 | 1.30 | -0.35 | 104 | 4 | 126.0% | -0.004 | 0.0001 | -0.295 | 0.009 | -0.000 |
| 810.00 | 0.05 | 0.00 | 1.50 | -0.30 | 35 | 2 | 125.8% | -0.005 | 0.0002 | -0.348 | 0.011 | -0.000 |
| 815.00 | 0.05 | 0.00 | 0.75 | -0.38 | 30 | 151 | 111.4% | -0.002 | 0.0001 | -0.159 | 0.006 | -0.000 |
| 820.00 | 0.05 | 0.00 | 0.55 | -0.24 | 26 | 49 | 104.6% | -0.002 | 0.0001 | -0.112 | 0.004 | -0.000 |
| 825.00 | 1.86 | 0.00 | 1.05 | 0.00 | 1 | 5 | 111.2% | -0.004 | 0.0001 | -0.235 | 0.008 | -0.000 |
| 830.00 | 0.82 | 0.00 | 1.35 | 0.00 | 2 | 36 | 112.6% | -0.005 | 0.0002 | -0.312 | 0.011 | -0.000 |
| 835.00 | 0.57 | 0.00 | 1.55 | 0.00 | 4 | 43 | 112.2% | -0.006 | 0.0002 | -0.366 | 0.013 | -0.000 |
| 840.00 | 0.73 | 0.00 | 1.10 | 0.00 | 26 | 149 | 103.9% | -0.004 | 0.0002 | -0.250 | 0.010 | -0.000 |
| 845.00 | 0.45 | 0.00 | 1.70 | 0.00 | 115 | 19 | 108.2% | -0.007 | 0.0002 | -0.407 | 0.015 | -0.000 |
| 850.00 | 0.15 | 0.05 | 0.25 | -0.18 | 35 | 126 | 83.1% | -0.001 | 0.0001 | -0.056 | 0.003 | -0.000 |
| 855.00 | 0.15 | 0.05 | 0.35 | -0.35 | 11 | 47 | 83.6% | -0.002 | 0.0001 | -0.079 | 0.004 | -0.000 |
| 860.00 | 0.47 | 0.00 | 0.50 | 0.00 | 130 | 225 | 83.5% | -0.002 | 0.0001 | -0.103 | 0.005 | -0.000 |
| 865.00 | 0.30 | 0.00 | 0.45 | -0.30 | 11 | 658 | 80.0% | -0.002 | 0.0001 | -0.092 | 0.005 | -0.000 |
| 870.00 | 0.20 | 0.10 | 0.60 | -1.55 | 12 | 46 | 82.2% | -0.003 | 0.0002 | -0.153 | 0.007 | -0.000 |
| 875.00 | 0.23 | 0.00 | 0.55 | -1.77 | 3 | 77 | 77.1% | -0.003 | 0.0001 | -0.117 | 0.006 | -0.000 |
| 880.00 | 0.28 | 0.10 | 0.65 | -0.50 | 35 | 411 | 77.9% | -0.004 | 0.0002 | -0.167 | 0.009 | -0.000 |
| 885.00 | 0.30 | 0.10 | 0.50 | -0.42 | 49 | 105 | 73.1% | -0.003 | 0.0002 | -0.130 | 0.007 | -0.000 |
| 890.00 | 0.20 | 0.15 | 0.65 | -0.72 | 394 | 138 | 73.6% | -0.004 | 0.0002 | -0.181 | 0.010 | -0.000 |
| 895.00 | 0.45 | 0.00 | 0.65 | -1.69 | 16 | 59 | 68.9% | -0.004 | 0.0002 | -0.144 | 0.008 | -0.000 |
| 900.00 | 0.40 | 0.30 | 0.50 | -0.77 | 52 | 812 | 68.5% | -0.005 | 0.0003 | -0.183 | 0.011 | -0.000 |
| 905.00 | 3.85 | 0.00 | 1.05 | 0.00 | 3 | 36 | 68.8% | -0.007 | 0.0004 | -0.248 | 0.014 | -0.000 |
| 910.00 | 0.44 | 0.00 | 1.25 | -1.04 | 27 | 51 | 68.1% | -0.009 | 0.0005 | -0.301 | 0.018 | -0.000 |
| 915.00 | 0.60 | 0.00 | 1.00 | -1.10 | 13 | 92 | 63.1% | -0.007 | 0.0004 | -0.237 | 0.015 | -0.000 |
| 920.00 | 0.70 | 0.20 | 0.75 | -1.23 | 58 | 100 | 60.0% | -0.007 | 0.0004 | -0.225 | 0.015 | -0.000 |
| 925.00 | 0.84 | 0.30 | 1.25 | -1.11 | 198 | 380 | 62.4% | -0.013 | 0.0007 | -0.383 | 0.025 | -0.001 |
| 930.00 | 0.84 | 0.40 | 1.25 | -1.76 | 102 | 106 | 60.4% | -0.014 | 0.0008 | -0.410 | 0.027 | -0.001 |
| 935.00 | 0.93 | 0.55 | 1.70 | -2.27 | 28 | 78 | 61.2% | -0.020 | 0.0011 | -0.567 | 0.037 | -0.001 |
| 940.00 | 1.20 | 0.70 | 1.55 | -2.87 | 44 | 106 | 58.3% | -0.022 | 0.0012 | -0.568 | 0.039 | -0.001 |
| 945.00 | 1.40 | 0.95 | 2.35 | -3.10 | 36 | 398 | 60.2% | -0.033 | 0.0016 | -0.835 | 0.056 | -0.002 |
| 950.00 | 2.00 | 0.50 | 2.55 | -3.07 | 70 | 378 | 56.1% | -0.033 | 0.0017 | -0.771 | 0.055 | -0.002 |
| 955.00 | 2.13 | 1.20 | 3.00 | -3.87 | 15 | 92 | 57.4% | -0.046 | 0.0022 | -1.050 | 0.074 | -0.003 |
| 960.00 | 2.55 | 1.60 | 3.80 | -3.95 | 30 | 134 | 57.9% | -0.061 | 0.0028 | -1.325 | 0.092 | -0.004 |
| 965.00 | 3.30 | 2.25 | 3.50 | -3.70 | 22 | 62 | 55.5% | -0.069 | 0.0032 | -1.392 | 0.101 | -0.004 |
| 970.00 | 3.40 | 2.70 | 4.20 | -4.68 | 66 | 211 | 55.1% | -0.086 | 0.0038 | -1.626 | 0.119 | -0.005 |
| 975.00 | 3.97 | 3.20 | 5.50 | -6.03 | 35 | 127 | 55.7% | -0.110 | 0.0044 | -1.966 | 0.142 | -0.006 |
| 977.50 | 4.30 | 3.20 | 5.80 | -20.10 | 4 | 34 | 54.4% | -0.117 | 0.0047 | -2.008 | 0.149 | -0.007 |
| 980.00 | 5.00 | 3.80 | 5.90 | -5.47 | 45 | 635 | 54.0% | -0.128 | 0.0051 | -2.121 | 0.158 | -0.007 |
| 982.50 | 8.00 | 4.10 | 6.30 | -3.20 | 2 | 16 | 53.4% | -0.139 | 0.0055 | -2.226 | 0.168 | -0.008 |
| 985.00 | 5.50 | 4.70 | 7.10 | -6.37 | 13 | 54 | 54.1% | -0.157 | 0.0058 | -2.442 | 0.182 | -0.009 |
| 987.50 | 5.70 | 4.50 | 8.30 | -14.80 | 1 | 109 | 53.9% | -0.171 | 0.0062 | -2.576 | 0.193 | -0.010 |
| 990.00 | 7.75 | 4.90 | 8.80 | -3.67 | 27 | 116 | 53.3% | -0.186 | 0.0066 | -2.682 | 0.203 | -0.011 |
| 992.50 | 6.00 | 6.10 | 8.80 | -8.03 | 3 | 40 | 53.2% | -0.203 | 0.0070 | -2.822 | 0.214 | -0.012 |
| 995.00 | 8.16 | 6.40 | 9.20 | -5.34 | 16 | 71 | 52.1% | -0.217 | 0.0074 | -2.874 | 0.223 | -0.012 |
| 997.50 | 7.10 | 6.70 | 10.00 | -8.80 | 23 | 45 | 51.6% | -0.234 | 0.0078 | -2.971 | 0.233 | -0.013 |
| 1000.00 | 8.70 | 7.40 | 11.40 | -9.06 | 92 | 523 | 52.5% | -0.258 | 0.0081 | -3.187 | 0.245 | -0.015 |
| 1002.50 | 9.00 | 7.30 | 12.00 | -14.00 | 3 | 18 | 50.8% | -0.273 | 0.0086 | -3.172 | 0.252 | -0.016 |
| 1005.00 | 10.50 | 9.30 | 13.60 | -9.40 | 12 | 83 | 53.7% | -0.305 | 0.0086 | -3.526 | 0.266 | -0.018 |
| 1007.50 | 9.51 | 10.10 | 13.60 | -12.64 | 20 | 22 | 52.2% | -0.323 | 0.0091 | -3.511 | 0.272 | -0.019 |
| 1010.00 | 12.40 | 10.90 | 14.30 | -12.73 | 16 | 67 | 51.6% | -0.345 | 0.0094 | -3.562 | 0.279 | -0.020 |
| 1012.50 | 11.72 | 11.80 | 15.90 | -12.24 | 10 | 32 | 52.3% | -0.371 | 0.0095 | -3.701 | 0.286 | -0.021 |
| 1015.00 | 12.40 | 12.40 | 16.20 | -12.60 | 13 | 106 | 50.6% | -0.392 | 0.0100 | -3.641 | 0.291 | -0.023 |
| 1017.50 | 28.60 | 12.20 | 17.80 | 0.00 | 7 | 21 | 57.2% | -0.425 | 0.0090 | -4.198 | 0.297 | -0.025 |
| 1020.00 | 17.00 | 13.70 | 19.70 | -6.10 | 17 | 421 | 51.1% | -0.443 | 0.0102 | -3.768 | 0.300 | -0.026 |
| 1022.50 | 28.20 | 14.30 | 21.30 | 0.00 | 3 | 4 | 50.8% | -0.469 | 0.0103 | -3.770 | 0.302 | -0.027 |
| 1025.00 | 21.00 | 15.80 | 24.00 | -7.90 | 17 | 62 | 53.0% | -0.495 | 0.0099 | -3.950 | 0.303 | -0.029 |
| 1027.50 | 18.32 | 18.10 | 24.80 | -25.68 | 1 | 7 | 53.7% | -0.519 | 0.0098 | -3.992 | 0.302 | -0.030 |
| 1030.00 | 21.63 | 19.70 | 25.90 | -31.38 | 34 | 125 | 53.7% | -0.543 | 0.0097 | -3.968 | 0.301 | -0.032 |
| 1032.50 | 21.20 | 20.00 | 27.90 | -11.41 | 25 | 7 | 53.0% | -0.568 | 0.0098 | -3.877 | 0.298 | -0.033 |
| 1035.00 | 52.28 | 21.40 | 29.00 | 0.00 | 1 | 125 | 52.4% | -0.594 | 0.0098 | -3.779 | 0.294 | -0.035 |
| 1037.50 | 23.00 | 22.60 | 30.50 | -1.00 | 5 | 15 | 52.0% | -0.619 | 0.0097 | -3.678 | 0.289 | -0.036 |
| 1040.00 | 25.00 | 24.50 | 32.00 | -17.87 | 4 | 68 | 52.4% | -0.641 | 0.0094 | -3.629 | 0.283 | -0.037 |
| 1042.50 | 26.19 | 26.30 | 31.90 | 0.00 | 3 | 11 | 50.2% | -0.671 | 0.0095 | -3.356 | 0.274 | -0.039 |
| 1045.00 | 68.99 | 27.20 | 35.00 | 0.00 | 6 | 14 | 51.2% | -0.691 | 0.0091 | -3.332 | 0.267 | -0.040 |
| 1047.50 | 50.70 | 29.70 | 37.00 | 0.00 | 1 | 67 | 52.8% | -0.706 | 0.0086 | -3.357 | 0.261 | -0.041 |
| 1050.00 | 31.22 | 30.80 | 36.70 | -12.08 | 11 | 141 | 57.6% | -0.709 | 0.0079 | -3.659 | 0.260 | -0.042 |
| 1052.50 | 65.24 | 33.00 | 40.00 | 0.00 | 1 | 8 | 51.6% | -0.752 | 0.0081 | -3.003 | 0.240 | -0.044 |
| 1055.00 | 68.70 | 34.70 | 42.00 | 0.00 | 4 | 26 | 51.7% | -0.771 | 0.0077 | -2.871 | 0.230 | -0.045 |
| 1057.50 | 60.50 | 35.80 | 44.00 | 0.00 | 1 | 7 | 50.6% | -0.794 | 0.0074 | -2.629 | 0.216 | -0.047 |
| 1060.00 | 37.90 | 37.80 | 45.90 | -16.40 | 11 | 117 | 50.7% | -0.811 | 0.0070 | -2.492 | 0.205 | -0.048 |
| 1062.50 | 82.70 | 39.70 | 45.70 | 0.00 | 1 | 2 | 57.3% | -0.797 | 0.0065 | -2.962 | 0.214 | -0.047 |
| 1065.00 | 58.35 | 41.80 | 49.70 | 0.00 | 12 | 30 | 50.4% | -0.845 | 0.0062 | -2.175 | 0.181 | -0.050 |
| 1067.50 | 64.70 | 43.90 | 51.20 | 0.00 | 4 | 8 | 62.9% | -0.804 | 0.0058 | -3.199 | 0.210 | -0.048 |
| 1070.00 | 63.48 | 46.00 | 53.50 | 0.00 | 14 | 36 | 64.1% | -0.812 | 0.0055 | -3.171 | 0.204 | -0.048 |
| 1072.50 | 35.70 | 47.40 | 55.40 | 0.00 | 1 | 1 | 63.9% | -0.826 | 0.0053 | -3.002 | 0.195 | -0.049 |
| 1075.00 | 78.00 | 50.00 | 57.60 | 0.00 | 10 | 24 | 64.6% | -0.836 | 0.0051 | -2.927 | 0.188 | -0.050 |
| 1077.50 | 56.50 | 51.60 | 59.60 | 0.00 | 1 | 3 | 64.6% | -0.848 | 0.0048 | -2.774 | 0.179 | -0.051 |
| 1080.00 | 49.00 | 53.60 | 61.90 | -33.89 | 2 | 108 | 65.5% | -0.855 | 0.0046 | -2.723 | 0.173 | -0.051 |
| 1082.50 | 87.20 | 56.40 | 64.00 | 0.00 | 3 | 9 | 65.7% | -0.865 | 0.0044 | -2.593 | 0.165 | -0.052 |
| 1085.00 | 45.69 | 58.10 | 66.00 | 0.00 | 22 | 41 | 65.3% | -0.876 | 0.0041 | -2.417 | 0.155 | -0.053 |
| 1090.00 | 61.90 | 62.60 | 71.00 | -25.40 | 3 | 21 | 68.6% | -0.883 | 0.0038 | -2.444 | 0.149 | -0.053 |
| 1095.00 | 69.55 | 67.50 | 75.00 | 0.00 | 6 | 8 | 67.3% | -0.904 | 0.0033 | -2.053 | 0.129 | -0.055 |
| 1097.50 | 87.60 | 69.80 | 77.50 | 2.60 | 1 | 2 | 68.9% | -0.907 | 0.0032 | -2.062 | 0.127 | -0.055 |
| 1100.00 | 93.50 | 72.10 | 80.50 | 0.00 | 15 | 27 | 72.8% | -0.901 | 0.0032 | -2.282 | 0.132 | -0.055 |
| 1105.00 | 96.50 | 76.80 | 85.30 | 3.94 | 4 | 13 | 74.9% | -0.909 | 0.0029 | -2.213 | 0.125 | -0.056 |
| 1107.50 | 68.49 | 79.20 | 87.90 | 0.00 | 2 | 2 | 76.9% | -0.909 | 0.0028 | -2.263 | 0.124 | -0.056 |
| 1110.00 | 104.25 | 81.70 | 90.20 | 0.00 | 4 | 5 | 77.4% | -0.914 | 0.0027 | -2.183 | 0.119 | -0.056 |
| 1115.00 | 84.55 | 86.40 | 95.00 | 0.00 | 0 | 1 | 79.3% | -0.920 | 0.0025 | -2.106 | 0.112 | -0.057 |
| 1117.50 | 70.24 | 88.80 | 97.60 | 0.00 | 1 | 2 | 81.3% | -0.921 | 0.0024 | -2.155 | 0.112 | -0.057 |
| 1120.00 | 99.88 | 91.40 | 99.80 | -26.48 | 1 | 52 | 81.2% | -0.926 | 0.0023 | -2.025 | 0.106 | -0.057 |
| 1127.50 | 94.55 | 98.70 | 106.80 | 0.00 | 0 | 1 | 82.6% | -0.937 | 0.0020 | -1.803 | 0.093 | -0.058 |
| 1130.00 | 63.40 | 101.00 | 109.60 | 0.00 | 1 | 80 | 85.7% | -0.934 | 0.0020 | -1.946 | 0.097 | -0.058 |
| 1135.00 | 83.58 | 106.00 | 114.60 | 0.00 | 1 | 4 | 88.4% | -0.937 | 0.0019 | -1.952 | 0.094 | -0.059 |
| 1140.00 | 95.49 | 111.00 | 119.50 | 0.00 | 2 | 12 | 90.5% | -0.940 | 0.0017 | -1.909 | 0.090 | -0.059 |
| 1145.00 | 79.90 | 115.80 | 124.50 | 0.00 | 6 | 6 | 93.2% | -0.942 | 0.0016 | -1.914 | 0.088 | -0.060 |
| 1150.00 | 112.30 | 121.00 | 129.60 | -32.24 | 2 | 46 | 96.4% | -0.943 | 0.0016 | -1.964 | 0.087 | -0.060 |
| 1155.00 | 69.10 | 125.90 | 134.50 | 0.00 | 4 | 0 | 98.4% | -0.946 | 0.0015 | -1.920 | 0.083 | -0.060 |
| 1160.00 | 143.90 | 130.70 | 139.50 | 0.00 | 3 | 4 | 101.0% | -0.947 | 0.0014 | -1.922 | 0.081 | -0.061 |
| 1165.00 | 73.90 | 135.70 | 144.50 | 0.00 | 4 | 2 | 103.5% | -0.949 | 0.0013 | -1.925 | 0.079 | -0.061 |
| 1170.00 | 104.00 | 140.70 | 149.50 | 0.00 | 2 | 0 | 106.1% | -0.950 | 0.0013 | -1.927 | 0.078 | -0.061 |
| 1175.00 | 113.50 | 145.70 | 154.40 | 0.00 | 2 | 0 | 107.9% | -0.953 | 0.0012 | -1.880 | 0.075 | -0.062 |
| 1180.00 | 177.43 | 150.70 | 159.50 | 0.00 | 1 | 1 | 111.0% | -0.953 | 0.0012 | -1.931 | 0.074 | -0.062 |
| 1185.00 | 142.00 | 155.70 | 164.50 | 0.00 | 1 | 1 | 113.5% | -0.954 | 0.0011 | -1.931 | 0.073 | -0.062 |
| 1190.00 | 182.88 | 160.70 | 169.40 | 0.00 | 1 | 0 | 115.2% | -0.956 | 0.0011 | -1.883 | 0.070 | -0.063 |
| 1200.00 | 185.00 | 170.70 | 179.50 | 0.00 | 1 | 2 | 120.7% | -0.958 | 0.0010 | -1.934 | 0.069 | -0.063 |
| 1210.00 | 154.30 | 180.70 | 189.50 | 0.00 | 0 | 0 | 125.4% | -0.959 | 0.0009 | -1.935 | 0.066 | -0.064 |
| 1220.00 | 124.00 | 190.70 | 199.50 | 0.00 | 2 | 0 | 130.0% | -0.961 | 0.0009 | -1.936 | 0.064 | -0.065 |
| 1225.00 | 131.10 | 195.70 | 204.50 | 0.00 | 0 | 0 | 132.3% | -0.962 | 0.0008 | -1.935 | 0.063 | -0.065 |
| 1240.00 | 112.00 | 210.70 | 219.50 | 0.00 | 0 | 0 | 139.0% | -0.964 | 0.0007 | -1.934 | 0.060 | -0.066 |
| 1245.00 | 152.50 | 215.70 | 224.50 | 0.00 | 0 | 0 | 141.2% | -0.965 | 0.0007 | -1.934 | 0.059 | -0.066 |
| 1260.00 | 249.98 | 230.80 | 238.30 | 0.00 | 1 | 0 | 137.2% | -0.976 | 0.0005 | -1.305 | 0.042 | -0.068 |
| 1280.00 | 268.58 | 250.70 | 258.30 | 0.00 | 6 | 0 | 145.3% | -0.978 | 0.0005 | -1.297 | 0.040 | -0.069 |
| 1300.00 | 216.57 | 270.70 | 278.30 | 0.00 | 1 | 0 | 153.2% | -0.979 | 0.0004 | -1.291 | 0.038 | -0.070 |
| 1330.00 | 244.60 | 300.80 | 308.30 | 0.00 | 0 | 0 | 164.6% | -0.981 | 0.0004 | -1.280 | 0.035 | -0.072 |
| 1350.00 | 272.00 | 320.70 | 329.00 | 0.00 | 0 | 0 | 179.4% | -0.978 | 0.0004 | -1.646 | 0.040 | -0.073 |
| 1360.00 | 209.80 | 330.70 | 338.40 | 0.00 | 0 | 0 | 176.8% | -0.982 | 0.0003 | -1.323 | 0.034 | -0.074 |
| 1420.00 | 270.00 | 390.70 | 398.30 | 0.00 | 1 | 0 | 196.5% | -0.985 | 0.0003 | -1.248 | 0.029 | -0.077 |
| 1440.00 | 277.60 | 410.70 | 418.30 | 0.00 | 0 | 0 | 203.2% | -0.986 | 0.0002 | -1.241 | 0.028 | -0.078 |
| 1460.00 | 436.00 | 430.70 | 438.30 | 0.00 | 1 | 0 | 209.7% | -0.986 | 0.0002 | -1.233 | 0.027 | -0.079 |
| 1470.00 | 412.64 | 440.70 | 449.20 | 0.00 | 1 | 0 | 223.7% | -0.982 | 0.0003 | -1.711 | 0.034 | -0.080 |
| 1480.00 | 419.53 | 450.70 | 458.30 | 0.00 | 1 | 0 | 216.2% | -0.987 | 0.0002 | -1.227 | 0.026 | -0.080 |
| 1490.00 | 429.56 | 460.70 | 469.40 | 0.00 | 0 | 0 | 232.5% | -0.982 | 0.0003 | -1.811 | 0.034 | -0.081 |
| 1600.00 | 436.20 | 570.90 | 578.30 | 0.00 | 0 | 0 | 252.1% | -0.989 | 0.0001 | -1.186 | 0.022 | -0.087 |
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.