GEV
GE Vernova Inc.Close $1113.11EOD onlyMax Pain
$1050.00
Next expiry Jul 10, 2026
Expected Move
±$43.05
3.9% from close
Price Gap
-63.11
Distance to max pain
IV Rank
28
Middle-high premium
P/C OI
1.20
Slightly put-heavy
Consensus
4/4
Partial coverage
Published snapshot: Jul 2, 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
Jul 2, 2026 close
GEV Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 8)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 384.00 | 573.10 | 582.90 | 0.00 | 0 | 1 | 279.1% | 0.982 | 0.0001 | -1.437 | 0.069 | 0.098 |
| 540.00 | 379.00 | 568.40 | 578.00 | 0.00 | 0 | 1 | 166.0% | 0.999 | 0.0000 | -0.099 | 0.003 | 0.103 |
| 610.00 | 261.75 | 499.10 | 507.80 | 0.00 | 0 | 2 | 159.7% | 0.998 | 0.0000 | -0.198 | 0.011 | 0.116 |
| 630.00 | 487.60 | 479.10 | 488.00 | 86.60 | 1 | 2 | 156.3% | 0.997 | 0.0000 | -0.234 | 0.014 | 0.120 |
| 720.00 | 335.70 | 389.00 | 398.00 | 0.00 | 1 | 1 | 120.8% | 0.996 | 0.0001 | -0.226 | 0.016 | 0.137 |
| 735.00 | 316.00 | 374.00 | 383.00 | 0.00 | 0 | 2 | 115.6% | 0.996 | 0.0001 | -0.227 | 0.017 | 0.140 |
| 745.00 | 306.00 | 364.00 | 373.00 | 0.00 | 0 | 1 | 112.2% | 0.996 | 0.0001 | -0.227 | 0.018 | 0.142 |
| 750.00 | 226.00 | 359.00 | 368.00 | 0.00 | 2 | 3 | 110.4% | 0.996 | 0.0001 | -0.228 | 0.018 | 0.143 |
| 790.00 | 209.00 | 319.00 | 328.00 | 0.00 | 1 | 1 | 97.3% | 0.996 | 0.0001 | -0.231 | 0.020 | 0.150 |
| 800.00 | 338.62 | 309.00 | 318.00 | 72.82 | 1 | 12 | 94.0% | 0.995 | 0.0001 | -0.231 | 0.021 | 0.152 |
| 805.00 | 92.50 | 304.00 | 313.00 | 0.00 | 0 | 4 | 92.5% | 0.995 | 0.0001 | -0.232 | 0.021 | 0.153 |
| 810.00 | 286.67 | 299.00 | 308.00 | 96.67 | 1 | 7 | 90.9% | 0.995 | 0.0001 | -0.232 | 0.021 | 0.154 |
| 815.00 | 86.00 | 294.00 | 303.00 | 0.00 | 0 | 6 | 89.3% | 0.995 | 0.0001 | -0.233 | 0.022 | 0.155 |
| 820.00 | 275.95 | 289.00 | 298.00 | 44.10 | 1 | 7 | 87.7% | 0.995 | 0.0001 | -0.233 | 0.022 | 0.156 |
| 825.00 | 104.60 | 284.00 | 293.00 | 0.00 | 0 | 1 | 86.2% | 0.995 | 0.0001 | -0.233 | 0.022 | 0.157 |
| 830.00 | 124.80 | 279.00 | 288.00 | 0.00 | 0 | 1 | 84.6% | 0.995 | 0.0001 | -0.234 | 0.023 | 0.158 |
| 835.00 | 262.00 | 275.00 | 283.00 | 0.00 | 2 | 3 | 93.0% | 0.989 | 0.0002 | -0.386 | 0.043 | 0.158 |
| 845.00 | 90.50 | 265.00 | 273.20 | 0.00 | 0 | 1 | 91.1% | 0.988 | 0.0002 | -0.414 | 0.049 | 0.159 |
| 855.00 | 83.30 | 255.00 | 264.00 | 0.00 | 0 | 2 | 92.6% | 0.983 | 0.0003 | -0.522 | 0.064 | 0.160 |
| 860.00 | 280.00 | 250.00 | 258.40 | 0.00 | 1 | 5 | 87.4% | 0.986 | 0.0003 | -0.441 | 0.055 | 0.162 |
| 865.00 | 56.38 | 245.00 | 253.40 | 0.00 | 0 | 4 | 85.7% | 0.986 | 0.0003 | -0.440 | 0.056 | 0.163 |
| 870.00 | 256.00 | 240.00 | 248.40 | 0.00 | 1 | 11 | 84.0% | 0.986 | 0.0003 | -0.440 | 0.057 | 0.163 |
| 875.00 | 115.00 | 235.00 | 243.50 | 0.00 | 1 | 1 | 82.9% | 0.985 | 0.0003 | -0.453 | 0.059 | 0.164 |
| 880.00 | 222.80 | 230.00 | 239.00 | -33.26 | 1 | 1 | 83.9% | 0.982 | 0.0003 | -0.519 | 0.070 | 0.165 |
| 885.00 | 231.84 | 225.00 | 233.70 | 65.84 | 1 | 2 | 80.6% | 0.983 | 0.0003 | -0.479 | 0.065 | 0.166 |
| 890.00 | 247.40 | 220.00 | 228.80 | 0.00 | 1 | 5 | 79.5% | 0.982 | 0.0004 | -0.491 | 0.068 | 0.167 |
| 895.00 | 76.60 | 215.00 | 223.90 | 0.00 | 1 | 1 | 78.3% | 0.981 | 0.0004 | -0.503 | 0.072 | 0.167 |
| 900.00 | 217.87 | 210.00 | 219.00 | -18.33 | 15 | 12 | 77.1% | 0.980 | 0.0004 | -0.515 | 0.075 | 0.168 |
| 905.00 | 197.55 | 205.00 | 214.00 | 0.00 | 1 | 11 | 75.4% | 0.979 | 0.0004 | -0.514 | 0.076 | 0.169 |
| 910.00 | 252.28 | 200.00 | 209.00 | 0.00 | 6 | 6 | 73.7% | 0.979 | 0.0004 | -0.513 | 0.078 | 0.170 |
| 915.00 | 194.32 | 195.10 | 204.50 | -37.98 | 1 | 1 | 74.6% | 0.975 | 0.0005 | -0.586 | 0.090 | 0.170 |
| 920.00 | 181.13 | 191.00 | 199.70 | 10.83 | 2 | 11 | 76.9% | 0.968 | 0.0006 | -0.713 | 0.111 | 0.169 |
| 925.00 | 176.31 | 186.30 | 194.90 | 147.46 | 1 | 4 | 76.7% | 0.964 | 0.0007 | -0.766 | 0.121 | 0.169 |
| 930.00 | 129.35 | 181.00 | 190.00 | 0.00 | 1 | 4 | 74.2% | 0.965 | 0.0007 | -0.741 | 0.120 | 0.170 |
| 935.00 | 196.90 | 176.00 | 185.00 | 0.00 | 3 | 13 | 72.4% | 0.964 | 0.0007 | -0.739 | 0.122 | 0.171 |
| 940.00 | 203.01 | 171.10 | 180.00 | 0.00 | 3 | 11 | 70.9% | 0.962 | 0.0008 | -0.747 | 0.127 | 0.172 |
| 945.00 | 155.25 | 167.00 | 176.00 | 74.85 | 5 | 10 | 74.3% | 0.951 | 0.0009 | -0.940 | 0.157 | 0.170 |
| 950.00 | 146.54 | 162.10 | 171.00 | -46.96 | 6 | 20 | 72.6% | 0.949 | 0.0009 | -0.945 | 0.162 | 0.171 |
| 955.00 | 146.10 | 157.20 | 166.70 | -42.45 | 1 | 11 | 72.6% | 0.943 | 0.0010 | -1.017 | 0.176 | 0.170 |
| 960.00 | 141.60 | 153.00 | 161.80 | -38.95 | 1 | 12 | 72.6% | 0.937 | 0.0011 | -1.094 | 0.191 | 0.170 |
| 965.00 | 109.15 | 148.00 | 157.30 | 0.00 | 2 | 4 | 71.7% | 0.933 | 0.0012 | -1.132 | 0.201 | 0.170 |
| 970.00 | 172.50 | 144.00 | 152.70 | 0.00 | 4 | 7 | 72.4% | 0.924 | 0.0013 | -1.246 | 0.221 | 0.169 |
| 975.00 | 189.93 | 139.30 | 148.20 | 0.00 | 1 | 11 | 71.8% | 0.918 | 0.0014 | -1.303 | 0.234 | 0.168 |
| 980.00 | 115.40 | 135.10 | 143.80 | 11.20 | 1 | 4 | 72.1% | 0.909 | 0.0015 | -1.404 | 0.253 | 0.167 |
| 985.00 | 103.24 | 131.00 | 139.00 | 0.00 | 1 | 14 | 71.8% | 0.901 | 0.0016 | -1.477 | 0.268 | 0.167 |
| 990.00 | 119.25 | 126.20 | 134.90 | 0.00 | 4 | 22 | 71.3% | 0.893 | 0.0017 | -1.545 | 0.283 | 0.166 |
| 995.00 | 61.36 | 122.00 | 130.70 | 0.00 | 1 | 4 | 71.4% | 0.883 | 0.0018 | -1.643 | 0.302 | 0.165 |
| 1000.00 | 100.65 | 117.40 | 126.00 | -48.25 | 10 | 33 | 70.2% | 0.877 | 0.0019 | -1.674 | 0.314 | 0.164 |
| 1005.00 | 103.60 | 113.20 | 121.90 | -46.53 | 1 | 5 | 70.2% | 0.866 | 0.0020 | -1.767 | 0.333 | 0.163 |
| 1010.00 | 94.28 | 109.70 | 117.00 | -37.29 | 4 | 44 | 69.9% | 0.856 | 0.0021 | -1.847 | 0.350 | 0.161 |
| 1015.00 | 146.70 | 106.10 | 113.30 | 0.00 | 2 | 13 | 70.8% | 0.841 | 0.0022 | -1.986 | 0.374 | 0.159 |
| 1020.00 | 107.30 | 101.30 | 109.20 | -20.95 | 1 | 24 | 69.7% | 0.832 | 0.0023 | -2.023 | 0.387 | 0.158 |
| 1025.00 | 135.08 | 96.90 | 105.20 | 0.00 | 1 | 14 | 69.0% | 0.821 | 0.0025 | -2.082 | 0.403 | 0.156 |
| 1030.00 | 80.00 | 93.60 | 101.20 | -56.00 | 1 | 9 | 69.4% | 0.806 | 0.0026 | -2.193 | 0.423 | 0.154 |
| 1032.50 | 76.80 | 90.90 | 99.20 | 0.00 | 0 | 1 | 68.4% | 0.802 | 0.0026 | -2.191 | 0.429 | 0.153 |
| 1035.00 | 76.42 | 89.70 | 97.30 | 0.00 | 6 | 28 | 69.1% | 0.793 | 0.0027 | -2.268 | 0.441 | 0.152 |
| 1040.00 | 115.85 | 85.70 | 93.30 | 0.00 | 7 | 18 | 68.5% | 0.780 | 0.0028 | -2.325 | 0.456 | 0.150 |
| 1045.00 | 77.31 | 81.00 | 89.40 | -27.59 | 1 | 9 | 67.2% | 0.768 | 0.0029 | -2.346 | 0.470 | 0.148 |
| 1047.50 | 62.10 | 79.40 | 88.00 | 0.00 | 1 | 1 | 67.8% | 0.759 | 0.0030 | -2.414 | 0.480 | 0.146 |
| 1050.00 | 73.93 | 78.20 | 86.00 | -24.57 | 9 | 57 | 68.1% | 0.750 | 0.0030 | -2.469 | 0.490 | 0.145 |
| 1055.00 | 70.24 | 73.70 | 82.50 | -35.06 | 2 | 12 | 67.1% | 0.736 | 0.0032 | -2.501 | 0.504 | 0.143 |
| 1057.50 | 68.40 | 72.20 | 80.70 | 0.00 | 1 | 1 | 67.2% | 0.728 | 0.0032 | -2.543 | 0.512 | 0.141 |
| 1060.00 | 72.16 | 70.30 | 79.00 | -18.45 | 6 | 41 | 67.0% | 0.720 | 0.0033 | -2.570 | 0.519 | 0.140 |
| 1065.00 | 70.98 | 67.50 | 75.50 | -50.62 | 1 | 70 | 67.3% | 0.702 | 0.0033 | -2.653 | 0.534 | 0.136 |
| 1070.00 | 58.84 | 64.00 | 70.20 | -32.98 | 29 | 38 | 65.3% | 0.688 | 0.0035 | -2.625 | 0.545 | 0.134 |
| 1072.50 | 45.00 | 62.40 | 70.90 | 0.00 | 0 | 2 | 67.2% | 0.675 | 0.0035 | -2.743 | 0.555 | 0.132 |
| 1075.00 | 73.00 | 60.70 | 69.00 | -19.30 | 2 | 214 | 66.8% | 0.667 | 0.0035 | -2.753 | 0.560 | 0.130 |
| 1080.00 | 61.22 | 57.30 | 65.70 | -16.99 | 8 | 24 | 66.3% | 0.649 | 0.0036 | -2.784 | 0.571 | 0.127 |
| 1085.00 | 88.30 | 54.40 | 63.00 | 0.00 | 2 | 19 | 66.6% | 0.630 | 0.0037 | -2.843 | 0.582 | 0.124 |
| 1090.00 | 54.60 | 51.40 | 58.20 | -33.96 | 13 | 3 | 65.0% | 0.613 | 0.0038 | -2.812 | 0.590 | 0.121 |
| 1092.50 | 74.32 | 49.90 | 58.00 | 0.00 | 2 | 4 | 65.8% | 0.602 | 0.0038 | -2.869 | 0.595 | 0.119 |
| 1095.00 | 48.15 | 48.50 | 57.00 | -24.42 | 10 | 20 | 66.1% | 0.592 | 0.0038 | -2.897 | 0.598 | 0.117 |
| 1097.50 | 43.00 | 47.30 | 55.00 | -27.75 | 2 | 6 | 65.7% | 0.583 | 0.0039 | -2.895 | 0.602 | 0.115 |
| 1100.00 | 47.20 | 46.10 | 53.80 | -14.20 | 153 | 193 | 65.9% | 0.573 | 0.0039 | -2.917 | 0.605 | 0.113 |
| 1105.00 | 45.70 | 43.60 | 48.50 | -33.49 | 20 | 21 | 63.9% | 0.554 | 0.0040 | -2.850 | 0.609 | 0.110 |
| 1110.00 | 43.26 | 40.90 | 48.00 | -12.34 | 13 | 15 | 65.3% | 0.534 | 0.0039 | -2.925 | 0.613 | 0.106 |
| 1112.50 | 39.41 | 39.40 | 46.70 | -32.04 | 6 | 6 | 65.1% | 0.524 | 0.0040 | -2.916 | 0.614 | 0.104 |
| 1115.00 | 36.52 | 37.80 | 45.40 | -19.33 | 9 | 49 | 64.7% | 0.514 | 0.0040 | -2.902 | 0.615 | 0.102 |
| 1120.00 | 36.98 | 35.80 | 41.40 | -8.22 | 21 | 139 | 63.6% | 0.493 | 0.0041 | -2.856 | 0.615 | 0.098 |
| 1122.50 | 34.92 | 34.60 | 41.40 | -16.08 | 8 | 7 | 64.4% | 0.484 | 0.0040 | -2.888 | 0.614 | 0.096 |
| 1125.00 | 33.98 | 33.00 | 40.30 | -12.02 | 17 | 19 | 64.1% | 0.474 | 0.0040 | -2.866 | 0.614 | 0.095 |
| 1127.50 | 25.78 | 31.80 | 38.90 | -40.42 | 3 | 10 | 63.7% | 0.463 | 0.0040 | -2.845 | 0.612 | 0.093 |
| 1130.00 | 33.10 | 31.30 | 37.50 | -10.29 | 163 | 28 | 63.9% | 0.454 | 0.0040 | -2.843 | 0.611 | 0.091 |
| 1132.50 | 28.75 | 29.50 | 36.10 | -17.75 | 3 | 12 | 63.0% | 0.442 | 0.0041 | -2.794 | 0.609 | 0.089 |
| 1135.00 | 29.53 | 28.80 | 34.40 | -11.87 | 37 | 38 | 62.7% | 0.432 | 0.0041 | -2.769 | 0.606 | 0.087 |
| 1140.00 | 28.45 | 27.00 | 32.20 | -10.45 | 23 | 44 | 62.7% | 0.412 | 0.0040 | -2.736 | 0.600 | 0.083 |
| 1145.00 | 24.98 | 24.70 | 30.80 | -11.83 | 2 | 15 | 62.7% | 0.393 | 0.0040 | -2.701 | 0.593 | 0.079 |
| 1150.00 | 23.00 | 22.00 | 28.10 | -11.93 | 44 | 447 | 61.2% | 0.370 | 0.0040 | -2.589 | 0.582 | 0.075 |
| 1155.00 | 21.00 | 21.00 | 27.10 | -11.20 | 13 | 51 | 62.3% | 0.354 | 0.0039 | -2.593 | 0.573 | 0.071 |
| 1160.00 | 20.55 | 19.70 | 25.20 | -9.43 | 16 | 33 | 62.3% | 0.335 | 0.0038 | -2.539 | 0.562 | 0.068 |
| 1165.00 | 18.35 | 16.70 | 24.40 | -20.44 | 3 | 45 | 61.6% | 0.315 | 0.0037 | -2.449 | 0.548 | 0.064 |
| 1170.00 | 14.26 | 15.30 | 21.90 | -11.24 | 11 | 265 | 60.7% | 0.294 | 0.0037 | -2.340 | 0.531 | 0.060 |
| 1175.00 | 16.20 | 14.00 | 20.20 | -9.80 | 11 | 31 | 60.4% | 0.276 | 0.0036 | -2.257 | 0.515 | 0.056 |
| 1180.00 | 15.42 | 12.00 | 18.80 | -8.78 | 208 | 40 | 59.6% | 0.256 | 0.0035 | -2.143 | 0.496 | 0.052 |
| 1185.00 | 11.80 | 10.80 | 18.00 | -13.20 | 10 | 14 | 59.9% | 0.241 | 0.0034 | -2.085 | 0.480 | 0.049 |
| 1195.00 | 12.00 | 9.10 | 15.80 | -7.53 | 6 | 13 | 60.2% | 0.212 | 0.0031 | -1.949 | 0.447 | 0.043 |
| 1200.00 | 11.25 | 7.60 | 14.30 | -4.40 | 73 | 332 | 59.1% | 0.193 | 0.0030 | -1.808 | 0.422 | 0.039 |
| 1220.00 | 8.00 | 6.80 | 9.60 | -8.10 | 6 | 32 | 60.2% | 0.147 | 0.0025 | -1.547 | 0.355 | 0.030 |
| 1230.00 | 7.00 | 3.40 | 9.40 | -7.58 | 7 | 19 | 58.9% | 0.120 | 0.0022 | -1.316 | 0.309 | 0.025 |
| 1240.00 | 5.00 | 4.60 | 7.70 | -3.84 | 2 | 35 | 61.4% | 0.112 | 0.0020 | -1.301 | 0.293 | 0.023 |
| 1245.00 | 11.70 | 2.45 | 7.50 | 0.00 | 13 | 9 | 59.4% | 0.095 | 0.0018 | -1.116 | 0.260 | 0.020 |
| 1250.00 | 4.20 | 3.60 | 5.10 | -5.20 | 376 | 115 | 58.8% | 0.085 | 0.0017 | -1.015 | 0.239 | 0.017 |
| 1255.00 | 3.88 | 2.15 | 5.70 | -5.32 | 3 | 8 | 58.7% | 0.077 | 0.0016 | -0.943 | 0.223 | 0.016 |
| 1260.00 | 3.58 | 1.85 | 6.70 | -3.45 | 2 | 20 | 61.4% | 0.080 | 0.0016 | -1.015 | 0.229 | 0.016 |
| 1270.00 | 3.28 | 0.20 | 7.00 | -2.85 | 14 | 18 | 61.6% | 0.068 | 0.0014 | -0.898 | 0.202 | 0.014 |
| 1280.00 | 1.84 | 1.20 | 4.00 | -3.06 | 1 | 16 | 59.9% | 0.051 | 0.0011 | -0.699 | 0.162 | 0.011 |
| 1300.00 | 1.90 | 1.15 | 1.90 | -1.70 | 173 | 81 | 58.6% | 0.031 | 0.0008 | -0.457 | 0.108 | 0.006 |
| 1310.00 | 0.95 | 0.35 | 3.60 | -2.92 | 3 | 18 | 63.9% | 0.037 | 0.0008 | -0.572 | 0.124 | 0.008 |
| 1315.00 | 1.00 | 0.35 | 2.10 | -2.50 | 1 | 6 | 59.7% | 0.025 | 0.0006 | -0.384 | 0.089 | 0.005 |
| 1320.00 | 1.20 | 0.50 | 1.35 | -2.37 | 19 | 12 | 58.1% | 0.019 | 0.0005 | -0.302 | 0.072 | 0.004 |
| 1330.00 | 2.92 | 0.05 | 3.10 | 0.01 | 1 | 19 | 65.8% | 0.029 | 0.0006 | -0.479 | 0.101 | 0.006 |
| 1350.00 | 2.05 | 0.00 | 4.20 | 0.00 | 6 | 27 | 73.9% | 0.034 | 0.0007 | -0.618 | 0.116 | 0.007 |
| 1360.00 | 1.50 | 0.00 | 4.30 | 0.00 | 6 | 28 | 76.5% | 0.034 | 0.0006 | -0.634 | 0.115 | 0.007 |
| 1370.00 | 0.87 | 0.00 | 4.30 | 0.00 | 6 | 24 | 78.7% | 0.033 | 0.0006 | -0.638 | 0.113 | 0.007 |
| 1380.00 | 1.00 | 0.00 | 4.30 | 0.00 | 207 | 219 | 80.9% | 0.032 | 0.0006 | -0.641 | 0.110 | 0.007 |
| 1470.00 | 4.50 | 0.00 | 4.30 | 0.00 | 1 | 1 | 99.5% | 0.026 | 0.0004 | -0.666 | 0.093 | 0.005 |
| 1480.00 | 0.49 | 0.00 | 4.30 | 0.00 | 1 | 2 | 101.5% | 0.026 | 0.0004 | -0.668 | 0.092 | 0.005 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 1.70 | 0.00 | 4.30 | 0.00 | 1 | 1 | 219.4% | -0.011 | 0.0001 | -0.682 | 0.044 | -0.003 |
| 595.00 | 0.17 | 0.00 | 4.30 | 0.00 | 1 | 2 | 211.6% | -0.011 | 0.0001 | -0.679 | 0.045 | -0.003 |
| 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | 430 | 127 | 128.9% | -0.000 | 0.0000 | -0.010 | 0.001 | -0.000 |
| 670.00 | 2.43 | 0.00 | 4.30 | 0.00 | 0 | 1 | 175.6% | -0.013 | 0.0001 | -0.666 | 0.053 | -0.003 |
| 675.00 | 2.68 | 0.00 | 4.30 | 0.00 | 2 | 2 | 173.4% | -0.014 | 0.0001 | -0.665 | 0.054 | -0.003 |
| 680.00 | 2.75 | 0.00 | 4.30 | 0.00 | 1 | 4 | 171.1% | -0.014 | 0.0001 | -0.664 | 0.054 | -0.003 |
| 685.00 | 3.45 | 0.00 | 4.30 | 0.00 | 2 | 1 | 168.9% | -0.014 | 0.0001 | -0.663 | 0.055 | -0.003 |
| 690.00 | 3.93 | 0.00 | 3.60 | 0.00 | 5 | 5 | 162.0% | -0.012 | 0.0001 | -0.567 | 0.049 | -0.003 |
| 700.00 | 4.50 | 0.00 | 3.70 | 0.00 | 5 | 8 | 158.3% | -0.013 | 0.0001 | -0.579 | 0.051 | -0.003 |
| 710.00 | 0.49 | 0.00 | 3.70 | 0.00 | 12 | 3 | 154.1% | -0.013 | 0.0001 | -0.577 | 0.053 | -0.003 |
| 715.00 | 3.30 | 0.00 | 3.70 | 0.00 | 0 | 1 | 152.0% | -0.013 | 0.0001 | -0.576 | 0.053 | -0.003 |
| 730.00 | 4.10 | 0.00 | 3.70 | 0.00 | 0 | 3 | 145.7% | -0.014 | 0.0002 | -0.573 | 0.055 | -0.003 |
| 735.00 | 0.40 | 0.00 | 4.30 | 0.00 | 1 | 2 | 147.3% | -0.016 | 0.0002 | -0.651 | 0.062 | -0.004 |
| 740.00 | 2.17 | 0.00 | 3.40 | 0.00 | 11 | 15 | 139.7% | -0.014 | 0.0002 | -0.530 | 0.053 | -0.003 |
| 745.00 | 0.69 | 0.00 | 4.30 | 0.00 | 0 | 4 | 143.1% | -0.017 | 0.0002 | -0.649 | 0.064 | -0.004 |
| 750.00 | 2.14 | 0.00 | 4.30 | 0.00 | 15 | 33 | 141.0% | -0.017 | 0.0002 | -0.648 | 0.065 | -0.004 |
| 760.00 | 2.30 | 0.00 | 4.30 | 0.00 | 11 | 1,048 | 136.9% | -0.017 | 0.0002 | -0.645 | 0.066 | -0.004 |
| 765.00 | 2.61 | 0.00 | 4.30 | 0.00 | 4 | 195 | 134.9% | -0.018 | 0.0002 | -0.644 | 0.067 | -0.004 |
| 770.00 | 0.31 | 0.00 | 4.30 | 0.00 | 12 | 8 | 132.9% | -0.018 | 0.0002 | -0.642 | 0.068 | -0.004 |
| 775.00 | 0.82 | 0.00 | 4.30 | 0.00 | 26 | 11 | 130.9% | -0.018 | 0.0002 | -0.641 | 0.069 | -0.004 |
| 780.00 | 0.73 | 0.00 | 4.30 | 0.00 | 26 | 14 | 128.9% | -0.018 | 0.0002 | -0.640 | 0.070 | -0.004 |
| 785.00 | 1.85 | 0.00 | 4.30 | 0.00 | 15 | 16 | 126.9% | -0.019 | 0.0002 | -0.638 | 0.071 | -0.004 |
| 790.00 | 0.15 | 0.00 | 4.30 | 0.00 | 10 | 967 | 124.9% | -0.019 | 0.0002 | -0.637 | 0.072 | -0.004 |
| 795.00 | 1.88 | 0.00 | 4.30 | 0.00 | 5 | 28 | 122.9% | -0.019 | 0.0002 | -0.635 | 0.073 | -0.004 |
| 800.00 | 0.44 | 0.00 | 0.85 | 0.00 | 4 | 35 | 95.1% | -0.005 | 0.0001 | -0.149 | 0.022 | -0.001 |
| 805.00 | 0.25 | 0.05 | 0.50 | -0.09 | 2 | 19 | 88.7% | -0.003 | 0.0001 | -0.100 | 0.016 | -0.001 |
| 810.00 | 0.25 | 0.00 | 4.30 | -2.15 | 2 | 19 | 117.1% | -0.020 | 0.0003 | -0.630 | 0.076 | -0.005 |
| 815.00 | 1.55 | 0.05 | 1.55 | 1.10 | 2 | 46 | 98.4% | -0.009 | 0.0002 | -0.264 | 0.038 | -0.002 |
| 820.00 | 0.85 | 0.00 | 4.40 | 0.00 | 28 | 29 | 113.7% | -0.021 | 0.0003 | -0.640 | 0.079 | -0.005 |
| 825.00 | 1.19 | 0.00 | 4.40 | 0.00 | 1 | 8 | 111.8% | -0.022 | 0.0003 | -0.638 | 0.080 | -0.005 |
| 830.00 | 0.50 | 0.00 | 4.40 | 0.00 | 2 | 11 | 109.9% | -0.022 | 0.0003 | -0.636 | 0.081 | -0.005 |
| 835.00 | 2.59 | 0.00 | 4.50 | 0.00 | 1 | 12 | 108.4% | -0.023 | 0.0003 | -0.647 | 0.084 | -0.005 |
| 840.00 | 0.80 | 0.00 | 4.50 | 0.00 | 2 | 49 | 106.5% | -0.023 | 0.0003 | -0.645 | 0.085 | -0.005 |
| 845.00 | 2.43 | 0.00 | 4.50 | 0.00 | 23 | 31 | 104.6% | -0.024 | 0.0003 | -0.643 | 0.086 | -0.005 |
| 850.00 | 0.50 | 0.15 | 0.85 | 0.00 | 3 | 115 | 81.1% | -0.007 | 0.0002 | -0.170 | 0.030 | -0.002 |
| 855.00 | 1.74 | 0.00 | 4.60 | 0.00 | 9 | 15 | 101.2% | -0.025 | 0.0004 | -0.650 | 0.090 | -0.006 |
| 860.00 | 1.90 | 0.00 | 4.60 | 0.00 | 5 | 23 | 99.4% | -0.026 | 0.0004 | -0.649 | 0.092 | -0.006 |
| 865.00 | 1.24 | 0.00 | 4.70 | -1.13 | 1 | 16 | 97.9% | -0.027 | 0.0004 | -0.658 | 0.095 | -0.006 |
| 870.00 | 1.26 | 0.00 | 4.80 | -1.08 | 1 | 9 | 96.4% | -0.027 | 0.0004 | -0.668 | 0.098 | -0.006 |
| 875.00 | 2.77 | 0.00 | 4.80 | 0.00 | 1 | 17 | 94.5% | -0.028 | 0.0004 | -0.665 | 0.099 | -0.006 |
| 880.00 | 1.00 | 0.00 | 4.70 | -0.25 | 15 | 122 | 92.3% | -0.028 | 0.0005 | -0.651 | 0.099 | -0.006 |
| 885.00 | 2.40 | 0.05 | 3.60 | -0.90 | 1 | 15 | 86.3% | -0.023 | 0.0004 | -0.524 | 0.086 | -0.005 |
| 890.00 | 1.60 | 0.00 | 4.80 | 0.00 | 16 | 24 | 88.9% | -0.030 | 0.0005 | -0.658 | 0.104 | -0.007 |
| 895.00 | 1.13 | 0.15 | 3.10 | 0.29 | 5 | 18 | 81.0% | -0.022 | 0.0004 | -0.471 | 0.082 | -0.005 |
| 900.00 | 1.30 | 0.15 | 4.80 | 0.55 | 143 | 154 | 85.8% | -0.032 | 0.0005 | -0.670 | 0.110 | -0.007 |
| 905.00 | 1.02 | 0.65 | 4.80 | 0.00 | 12 | 41 | 85.6% | -0.035 | 0.0006 | -0.722 | 0.119 | -0.008 |
| 910.00 | 1.66 | 1.10 | 3.70 | 0.55 | 51 | 109 | 81.6% | -0.032 | 0.0006 | -0.647 | 0.112 | -0.007 |
| 915.00 | 2.02 | 0.05 | 3.20 | 1.07 | 20 | 19 | 74.0% | -0.024 | 0.0005 | -0.463 | 0.088 | -0.005 |
| 920.00 | 2.40 | 0.55 | 5.00 | 1.45 | 10 | 57 | 80.3% | -0.038 | 0.0007 | -0.723 | 0.127 | -0.008 |
| 925.00 | 2.00 | 1.35 | 3.20 | 0.80 | 72 | 25 | 75.3% | -0.033 | 0.0006 | -0.610 | 0.114 | -0.007 |
| 930.00 | 2.31 | 0.10 | 3.70 | 1.01 | 10 | 179 | 70.9% | -0.030 | 0.0006 | -0.522 | 0.104 | -0.007 |
| 935.00 | 2.05 | 0.10 | 4.30 | 0.71 | 17 | 46 | 71.2% | -0.034 | 0.0007 | -0.587 | 0.116 | -0.008 |
| 940.00 | 2.70 | 0.90 | 4.10 | 1.29 | 4 | 87 | 71.3% | -0.038 | 0.0008 | -0.649 | 0.128 | -0.009 |
| 945.00 | 5.15 | 0.85 | 6.90 | 3.59 | 11 | 50 | 76.6% | -0.054 | 0.0009 | -0.924 | 0.170 | -0.012 |
| 950.00 | 3.50 | 2.50 | 4.50 | 1.65 | 100 | 181 | 72.9% | -0.052 | 0.0009 | -0.845 | 0.164 | -0.012 |
| 955.00 | 4.60 | 2.80 | 4.20 | 2.67 | 2 | 48 | 71.0% | -0.053 | 0.0010 | -0.840 | 0.167 | -0.012 |
| 960.00 | 3.90 | 1.60 | 6.00 | 2.05 | 31 | 39 | 70.5% | -0.058 | 0.0011 | -0.891 | 0.178 | -0.013 |
| 965.00 | 2.27 | 2.30 | 7.90 | -0.31 | 2 | 13 | 73.9% | -0.073 | 0.0012 | -1.117 | 0.214 | -0.016 |
| 970.00 | 4.00 | 3.10 | 6.40 | 1.55 | 12 | 63 | 70.5% | -0.071 | 0.0013 | -1.048 | 0.210 | -0.016 |
| 975.00 | 6.20 | 2.25 | 8.40 | 3.45 | 74 | 147 | 70.7% | -0.079 | 0.0014 | -1.136 | 0.227 | -0.018 |
| 980.00 | 7.00 | 3.10 | 7.60 | 4.50 | 3 | 33 | 68.7% | -0.082 | 0.0014 | -1.130 | 0.233 | -0.018 |
| 985.00 | 6.07 | 5.30 | 7.80 | 2.47 | 22 | 50 | 70.7% | -0.096 | 0.0016 | -1.309 | 0.262 | -0.021 |
| 990.00 | 6.82 | 4.50 | 10.10 | 2.92 | 481 | 52 | 70.9% | -0.105 | 0.0017 | -1.408 | 0.281 | -0.024 |
| 995.00 | 9.00 | 6.00 | 9.70 | 4.70 | 11 | 25 | 70.3% | -0.113 | 0.0018 | -1.471 | 0.296 | -0.025 |
| 1000.00 | 9.29 | 7.00 | 10.00 | 4.99 | 1,006 | 138 | 69.9% | -0.122 | 0.0019 | -1.544 | 0.313 | -0.027 |
| 1005.00 | 8.90 | 7.40 | 11.30 | 4.41 | 3 | 28 | 69.9% | -0.133 | 0.0020 | -1.638 | 0.331 | -0.030 |
| 1010.00 | 11.50 | 7.20 | 12.90 | 6.15 | 31 | 24 | 69.4% | -0.143 | 0.0021 | -1.705 | 0.348 | -0.032 |
| 1015.00 | 12.50 | 7.50 | 13.80 | 7.28 | 12 | 24 | 68.6% | -0.152 | 0.0022 | -1.755 | 0.363 | -0.034 |
| 1020.00 | 13.38 | 8.40 | 14.20 | 7.45 | 8 | 231 | 67.7% | -0.162 | 0.0023 | -1.806 | 0.378 | -0.036 |
| 1025.00 | 12.35 | 10.70 | 13.60 | 5.35 | 194 | 55 | 67.3% | -0.173 | 0.0025 | -1.874 | 0.395 | -0.039 |
| 1030.00 | 14.35 | 10.50 | 16.40 | 6.26 | 8 | 254 | 67.6% | -0.188 | 0.0026 | -1.983 | 0.416 | -0.042 |
| 1035.00 | 16.95 | 11.70 | 17.30 | 9.23 | 6 | 12 | 67.3% | -0.202 | 0.0027 | -2.056 | 0.434 | -0.045 |
| 1037.50 | 15.70 | 11.70 | 16.60 | 7.46 | 10 | 13 | 65.3% | -0.203 | 0.0028 | -2.001 | 0.435 | -0.046 |
| 1040.00 | 17.25 | 12.70 | 17.00 | 8.78 | 17 | 39 | 65.4% | -0.211 | 0.0029 | -2.051 | 0.445 | -0.047 |
| 1045.00 | 17.70 | 14.50 | 19.80 | 8.45 | 1 | 17 | 67.3% | -0.232 | 0.0029 | -2.229 | 0.470 | -0.052 |
| 1050.00 | 18.25 | 14.60 | 20.90 | 7.85 | 58 | 129 | 65.8% | -0.243 | 0.0031 | -2.234 | 0.483 | -0.055 |
| 1055.00 | 20.10 | 16.70 | 20.90 | 8.90 | 4 | 41 | 64.9% | -0.258 | 0.0032 | -2.273 | 0.498 | -0.058 |
| 1057.50 | 23.31 | 17.60 | 22.40 | 10.59 | 21 | 5 | 65.7% | -0.268 | 0.0033 | -2.347 | 0.508 | -0.061 |
| 1060.00 | 21.60 | 18.30 | 24.40 | 9.65 | 3 | 40 | 66.7% | -0.279 | 0.0033 | -2.430 | 0.518 | -0.063 |
| 1065.00 | 28.00 | 19.70 | 26.10 | 12.90 | 13 | 28 | 66.4% | -0.296 | 0.0034 | -2.488 | 0.533 | -0.067 |
| 1070.00 | 27.71 | 21.40 | 27.00 | 14.81 | 30 | 6 | 65.7% | -0.312 | 0.0035 | -2.516 | 0.546 | -0.071 |
| 1075.00 | 28.06 | 23.00 | 29.40 | 12.59 | 6 | 15 | 65.9% | -0.331 | 0.0036 | -2.586 | 0.559 | -0.075 |
| 1077.50 | 29.90 | 22.70 | 30.40 | -21.93 | 1 | 1 | 64.9% | -0.339 | 0.0037 | -2.568 | 0.564 | -0.077 |
| 1080.00 | 27.85 | 23.80 | 30.00 | 8.25 | 24 | 65 | 63.9% | -0.346 | 0.0037 | -2.548 | 0.569 | -0.079 |
| 1085.00 | 32.25 | 25.20 | 32.30 | 15.95 | 18 | 14 | 63.6% | -0.366 | 0.0038 | -2.584 | 0.580 | -0.083 |
| 1090.00 | 35.60 | 27.30 | 35.00 | 19.37 | 19 | 51 | 64.1% | -0.386 | 0.0039 | -2.646 | 0.590 | -0.088 |
| 1095.00 | 40.24 | 29.60 | 37.20 | 18.24 | 11 | 7 | 64.2% | -0.406 | 0.0039 | -2.683 | 0.598 | -0.092 |
| 1100.00 | 35.54 | 31.60 | 39.10 | 11.24 | 94 | 67 | 63.6% | -0.425 | 0.0040 | -2.687 | 0.604 | -0.097 |
| 1105.00 | 39.10 | 33.80 | 41.90 | 13.01 | 10 | 5 | 63.8% | -0.446 | 0.0040 | -2.714 | 0.609 | -0.102 |
| 1110.00 | 42.02 | 36.50 | 43.80 | 20.52 | 40 | 7 | 63.5% | -0.466 | 0.0041 | -2.715 | 0.613 | -0.107 |
| 1115.00 | 44.80 | 38.00 | 46.80 | 20.70 | 20 | 4 | 63.0% | -0.487 | 0.0041 | -2.698 | 0.615 | -0.111 |
| 1120.00 | 43.30 | 41.30 | 48.80 | 10.47 | 32 | 58 | 63.0% | -0.507 | 0.0041 | -2.694 | 0.615 | -0.116 |
| 1127.50 | 37.80 | 44.80 | 53.00 | 0.00 | 2 | 2 | 62.5% | -0.538 | 0.0041 | -2.655 | 0.612 | -0.124 |
| 1130.00 | 52.65 | 46.50 | 54.00 | 12.65 | 6 | 34 | 62.3% | -0.548 | 0.0041 | -2.639 | 0.610 | -0.126 |
| 1135.00 | 56.51 | 48.90 | 57.00 | 12.90 | 1 | 16 | 61.9% | -0.569 | 0.0041 | -2.598 | 0.606 | -0.131 |
| 1140.00 | 58.70 | 52.40 | 60.00 | 17.20 | 8 | 20 | 62.2% | -0.589 | 0.0041 | -2.581 | 0.600 | -0.136 |
| 1145.00 | 41.00 | 54.60 | 63.00 | 0.00 | 5 | 1 | 61.3% | -0.610 | 0.0041 | -2.504 | 0.591 | -0.141 |
| 1155.00 | 42.49 | 61.90 | 69.00 | 0.00 | 3 | 7 | 61.5% | -0.649 | 0.0039 | -2.419 | 0.572 | -0.150 |
| 1170.00 | 85.80 | 71.00 | 79.40 | 23.54 | 21 | 6 | 60.2% | -0.708 | 0.0037 | -2.177 | 0.530 | -0.165 |
| 1175.00 | 62.80 | 74.10 | 83.20 | 10.82 | 1 | 2 | 59.8% | -0.726 | 0.0036 | -2.087 | 0.513 | -0.170 |
| 1180.00 | 88.26 | 78.00 | 86.50 | 25.89 | 1 | 2 | 59.5% | -0.744 | 0.0035 | -2.000 | 0.496 | -0.174 |
| 1185.00 | 130.00 | 82.00 | 90.60 | 0.00 | 2 | 3 | 59.9% | -0.759 | 0.0034 | -1.947 | 0.480 | -0.178 |
| 1240.00 | 196.30 | 128.00 | 137.00 | 0.00 | 2 | 2 | 59.8% | -0.895 | 0.0020 | -1.068 | 0.281 | -0.216 |
| 1280.00 | 183.40 | 165.00 | 174.00 | 0.00 | 0 | 1 | 59.9% | -0.949 | 0.0011 | -0.551 | 0.162 | -0.235 |
| 1285.00 | 200.70 | 170.00 | 179.00 | 0.00 | 0 | 5 | 61.2% | -0.950 | 0.0011 | -0.554 | 0.160 | -0.236 |
| 1325.00 | 257.60 | 209.00 | 217.80 | 0.00 | 2 | 2 | 64.2% | -0.972 | 0.0007 | -0.306 | 0.100 | -0.248 |
| 1500.00 | 454.90 | 383.00 | 392.00 | 0.00 | 1 | 0 | 87.6% | -0.992 | 0.0002 | -0.045 | 0.035 | -0.286 |
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.