GS
Goldman Sachs Group, Inc. (The)Close $1040.47EOD onlyMax Pain
$1005.00
Next expiry Aug 21, 2026
Expected Move
±$24.33
2.3% from close
Price Gap
-35.47
Distance to max pain
IV Rank
12
Low premium
P/C OI
1.00
Balanced positioning
Consensus
4.0/10
Range bias
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects GS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
GS 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 661.00 | 666.75 | 673.10 | 0.00 | 0 | 0 | 493.2% | 0.994 | 0.0000 | -1.281 | 0.015 | 0.030 |
| 380.00 | 653.00 | 656.65 | 663.10 | 0.00 | 1 | 1 | 481.3% | 0.994 | 0.0000 | -1.282 | 0.015 | 0.031 |
| 400.00 | 621.95 | 750.35 | 756.65 | 0.00 | 2 | 1 | 1319.5% | 0.919 | 0.0001 | -31.195 | 0.142 | 0.019 |
| 410.00 | 522.05 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.048 | 0.000 | 0.034 |
| 420.00 | 615.15 | 616.65 | 623.00 | 0.00 | 0 | 5 | 434.2% | 0.994 | 0.0000 | -1.239 | 0.016 | 0.034 |
| 430.00 | 591.55 | 606.65 | 613.15 | 0.00 | 1 | 1 | 427.8% | 0.993 | 0.0000 | -1.310 | 0.018 | 0.035 |
| 440.00 | 632.00 | 596.80 | 603.15 | 0.00 | 0 | 1 | 417.6% | 0.993 | 0.0000 | -1.311 | 0.018 | 0.035 |
| 450.00 | 687.00 | 586.65 | 593.15 | 0.00 | 1 | 1 | 407.6% | 0.993 | 0.0001 | -1.311 | 0.019 | 0.036 |
| 460.00 | 562.00 | 576.65 | 583.15 | 0.00 | 1 | 2 | 397.9% | 0.993 | 0.0001 | -1.313 | 0.019 | 0.037 |
| 470.00 | 552.00 | 566.70 | 573.15 | 0.00 | 1 | 2 | 388.4% | 0.993 | 0.0001 | -1.314 | 0.019 | 0.038 |
| 490.00 | 588.50 | 548.35 | 553.15 | 0.00 | 1 | 4 | 274.6% | 0.999 | 0.0000 | -0.178 | 0.003 | 0.040 |
| 500.00 | 512.64 | 536.95 | 542.80 | 0.00 | 2 | 12 | 352.8% | 0.993 | 0.0001 | -1.153 | 0.019 | 0.040 |
| 510.00 | 526.80 | 640.75 | 647.15 | 0.00 | 1 | 2 | 1043.8% | 0.890 | 0.0002 | -30.875 | 0.177 | 0.026 |
| 520.00 | 531.00 | 516.95 | 523.10 | 0.00 | 0 | 4 | 342.5% | 0.992 | 0.0001 | -1.294 | 0.022 | 0.042 |
| 530.00 | 537.35 | 506.95 | 513.10 | 0.00 | 1 | 5 | 334.0% | 0.991 | 0.0001 | -1.295 | 0.022 | 0.043 |
| 540.00 | 455.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.064 | 0.000 | 0.044 |
| 550.00 | 488.67 | 486.95 | 492.25 | 0.00 | 1 | 8 | 298.4% | 0.994 | 0.0001 | -0.900 | 0.017 | 0.045 |
| 560.00 | 426.94 | 476.95 | 482.80 | 0.00 | 1 | 8 | 303.5% | 0.992 | 0.0001 | -1.158 | 0.022 | 0.045 |
| 580.00 | 295.45 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.068 | 0.000 | 0.048 |
| 600.00 | 433.97 | 437.65 | 441.65 | -19.27 | 29 | 24 | 246.0% | 0.995 | 0.0001 | -0.622 | 0.013 | 0.049 |
| 605.00 | 427.04 | 432.65 | 436.65 | -21.16 | 74 | 16 | 242.7% | 0.995 | 0.0001 | -0.623 | 0.014 | 0.049 |
| 610.00 | 422.06 | 427.70 | 431.65 | -21.15 | 45 | 18 | 239.4% | 0.995 | 0.0001 | -0.623 | 0.014 | 0.050 |
| 615.00 | 417.81 | 422.70 | 426.65 | -20.56 | 7 | 21 | 236.1% | 0.995 | 0.0001 | -0.624 | 0.014 | 0.050 |
| 620.00 | 412.83 | 417.70 | 421.65 | -20.56 | 7 | 83 | 232.9% | 0.995 | 0.0001 | -0.624 | 0.014 | 0.050 |
| 625.00 | 407.81 | 412.70 | 416.65 | -19.19 | 2 | 34 | 229.6% | 0.995 | 0.0001 | -0.625 | 0.014 | 0.051 |
| 630.00 | 402.83 | 407.70 | 411.65 | -19.19 | 6 | 33 | 226.5% | 0.995 | 0.0001 | -0.626 | 0.015 | 0.051 |
| 640.00 | 410.97 | 397.00 | 402.80 | 0.00 | 2 | 3 | 245.0% | 0.989 | 0.0001 | -1.163 | 0.027 | 0.052 |
| 645.00 | 407.57 | 392.00 | 397.85 | 0.00 | 11 | 5 | 242.4% | 0.989 | 0.0001 | -1.186 | 0.028 | 0.052 |
| 650.00 | 402.66 | 387.00 | 392.85 | 0.00 | 32 | 9 | 239.0% | 0.989 | 0.0001 | -1.187 | 0.028 | 0.052 |
| 655.00 | 389.97 | 382.05 | 387.85 | 0.00 | 25 | 14 | 235.6% | 0.989 | 0.0001 | -1.187 | 0.028 | 0.053 |
| 660.00 | 385.00 | 377.05 | 382.90 | 0.00 | 2 | 2 | 233.1% | 0.988 | 0.0001 | -1.210 | 0.029 | 0.053 |
| 665.00 | 374.95 | 486.90 | 492.95 | 0.00 | 1 | 2 | 762.6% | 0.840 | 0.0003 | -29.244 | 0.230 | 0.034 |
| 670.00 | 379.96 | 367.05 | 372.90 | 0.00 | 4 | 81 | 226.4% | 0.988 | 0.0001 | -1.210 | 0.030 | 0.054 |
| 675.00 | 374.98 | 362.05 | 367.90 | 0.00 | 4 | 3 | 223.1% | 0.988 | 0.0002 | -1.210 | 0.030 | 0.054 |
| 680.00 | 369.88 | 357.05 | 362.90 | 0.00 | 2 | 11 | 219.8% | 0.987 | 0.0002 | -1.210 | 0.031 | 0.055 |
| 685.00 | 364.89 | 352.05 | 358.10 | 0.00 | 2 | 2 | 219.6% | 0.986 | 0.0002 | -1.300 | 0.033 | 0.055 |
| 690.00 | 341.35 | 347.05 | 353.20 | 0.00 | 1 | 5 | 217.7% | 0.985 | 0.0002 | -1.344 | 0.035 | 0.055 |
| 695.00 | 437.00 | 342.05 | 348.20 | 0.00 | 1 | 2 | 214.5% | 0.985 | 0.0002 | -1.345 | 0.035 | 0.056 |
| 700.00 | 353.35 | 337.05 | 342.25 | 0.00 | 10 | 16 | 196.1% | 0.990 | 0.0001 | -0.914 | 0.025 | 0.057 |
| 705.00 | 353.60 | 332.05 | 337.35 | 0.00 | 1 | 5 | 194.8% | 0.989 | 0.0002 | -0.960 | 0.027 | 0.057 |
| 710.00 | 343.40 | 327.05 | 333.20 | 0.00 | 10 | 53 | 204.7% | 0.984 | 0.0002 | -1.343 | 0.037 | 0.057 |
| 715.00 | 376.80 | 322.05 | 328.05 | 0.00 | 1 | 5 | 199.4% | 0.985 | 0.0002 | -1.276 | 0.036 | 0.057 |
| 720.00 | 328.08 | 317.05 | 323.25 | 0.00 | 1 | 3 | 199.0% | 0.984 | 0.0002 | -1.365 | 0.039 | 0.058 |
| 725.00 | 369.34 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.085 | 0.000 | 0.060 |
| 730.00 | 134.85 | 208.00 | 217.00 | 0.00 | 2 | 7 | 0.0% | 1.000 | 0.0000 | -0.086 | 0.000 | 0.060 |
| 735.00 | 353.00 | 302.05 | 307.35 | 0.00 | 1 | 3 | 176.7% | 0.988 | 0.0002 | -0.962 | 0.030 | 0.059 |
| 740.00 | 255.36 | 297.10 | 302.90 | 0.00 | 60 | 32 | 181.8% | 0.984 | 0.0002 | -1.209 | 0.037 | 0.059 |
| 745.00 | 181.10 | 308.20 | 314.35 | 0.00 | 17 | 36 | 277.6% | 0.927 | 0.0005 | -6.126 | 0.131 | 0.054 |
| 750.00 | 286.20 | 287.10 | 292.60 | -39.80 | 1 | 8 | 171.5% | 0.986 | 0.0002 | -1.075 | 0.035 | 0.060 |
| 755.00 | 296.11 | 282.10 | 287.95 | 0.00 | 6 | 4 | 173.3% | 0.983 | 0.0003 | -1.230 | 0.040 | 0.060 |
| 760.00 | 291.12 | 277.75 | 281.75 | 0.00 | 6 | 489 | 151.9% | 0.991 | 0.0002 | -0.687 | 0.024 | 0.062 |
| 765.00 | 309.05 | 272.10 | 277.80 | 0.00 | 1 | 12 | 165.3% | 0.983 | 0.0003 | -1.163 | 0.039 | 0.061 |
| 770.00 | 304.25 | 266.85 | 272.40 | 0.00 | 1 | 57 | 156.9% | 0.986 | 0.0002 | -0.984 | 0.034 | 0.062 |
| 775.00 | 278.00 | 262.10 | 268.10 | 0.00 | 1 | 83 | 163.1% | 0.981 | 0.0003 | -1.294 | 0.044 | 0.062 |
| 780.00 | 272.00 | 257.10 | 263.25 | 0.00 | 1 | 68 | 161.8% | 0.979 | 0.0003 | -1.357 | 0.047 | 0.062 |
| 785.00 | 206.75 | 252.10 | 258.25 | 0.00 | 1 | 24 | 158.8% | 0.979 | 0.0003 | -1.356 | 0.048 | 0.063 |
| 790.00 | 240.95 | 247.10 | 253.25 | 0.00 | 1 | 32 | 155.9% | 0.978 | 0.0004 | -1.356 | 0.049 | 0.063 |
| 795.00 | 229.77 | 242.10 | 248.25 | 0.00 | 1 | 18 | 152.9% | 0.978 | 0.0004 | -1.354 | 0.050 | 0.063 |
| 800.00 | 235.00 | 237.80 | 241.75 | -14.18 | 28 | 483 | 130.3% | 0.989 | 0.0002 | -0.690 | 0.028 | 0.065 |
| 805.00 | 276.00 | 232.10 | 238.30 | 0.00 | 1 | 22 | 147.5% | 0.977 | 0.0004 | -1.374 | 0.052 | 0.064 |
| 810.00 | 242.00 | 227.10 | 232.40 | 0.00 | 1 | 43 | 134.3% | 0.983 | 0.0003 | -0.983 | 0.040 | 0.065 |
| 815.00 | 227.35 | 0.00 | 0.00 | 0.00 | 10 | 0 | 0.0% | 1.000 | 0.0000 | -0.096 | 0.000 | 0.067 |
| 820.00 | 185.85 | 217.80 | 221.75 | 0.00 | 25 | 52 | 119.7% | 0.988 | 0.0003 | -0.691 | 0.030 | 0.066 |
| 825.00 | 239.40 | 212.15 | 218.00 | 0.00 | 1 | 12 | 132.7% | 0.977 | 0.0004 | -1.241 | 0.052 | 0.066 |
| 830.00 | 221.10 | 207.15 | 212.65 | 0.00 | 3 | 30 | 126.1% | 0.979 | 0.0004 | -1.090 | 0.047 | 0.066 |
| 835.00 | 220.60 | 202.15 | 208.25 | 0.00 | 2 | 175 | 129.5% | 0.974 | 0.0005 | -1.344 | 0.058 | 0.066 |
| 840.00 | 240.94 | 197.80 | 201.80 | 0.00 | 2 | 111 | 110.1% | 0.986 | 0.0003 | -0.715 | 0.034 | 0.068 |
| 845.00 | 188.30 | 192.80 | 196.80 | 0.00 | 1 | 71 | 107.5% | 0.986 | 0.0004 | -0.715 | 0.034 | 0.068 |
| 850.00 | 204.08 | 187.85 | 191.80 | 0.00 | 2 | 500 | 104.9% | 0.985 | 0.0004 | -0.714 | 0.035 | 0.069 |
| 855.00 | 159.00 | 182.15 | 188.30 | 0.00 | 1 | 48 | 118.5% | 0.970 | 0.0006 | -1.356 | 0.064 | 0.068 |
| 860.00 | 221.16 | 177.15 | 182.95 | 0.00 | 1 | 72 | 112.5% | 0.973 | 0.0006 | -1.209 | 0.059 | 0.068 |
| 865.00 | 183.20 | 172.15 | 177.45 | 0.00 | 1 | 12 | 104.8% | 0.977 | 0.0006 | -0.998 | 0.051 | 0.069 |
| 870.00 | 200.70 | 167.20 | 172.85 | 0.00 | 1 | 42 | 106.0% | 0.972 | 0.0006 | -1.164 | 0.060 | 0.069 |
| 875.00 | 161.40 | 162.20 | 167.40 | 0.00 | 2 | 50 | 98.9% | 0.976 | 0.0006 | -0.974 | 0.053 | 0.070 |
| 880.00 | 157.64 | 157.20 | 162.45 | 0.00 | 2 | 83 | 96.8% | 0.975 | 0.0006 | -0.994 | 0.055 | 0.070 |
| 885.00 | 172.30 | 152.20 | 157.45 | 0.00 | 1 | 49 | 94.1% | 0.974 | 0.0007 | -0.992 | 0.057 | 0.070 |
| 890.00 | 142.00 | 147.45 | 151.85 | 0.00 | 1 | 55 | 85.2% | 0.981 | 0.0006 | -0.734 | 0.044 | 0.071 |
| 895.00 | 144.30 | 142.90 | 146.85 | 0.00 | 10 | 126 | 82.6% | 0.980 | 0.0006 | -0.733 | 0.046 | 0.072 |
| 900.00 | 129.04 | 137.90 | 141.85 | -9.68 | 5 | 328 | 80.1% | 0.979 | 0.0007 | -0.733 | 0.047 | 0.072 |
| 905.00 | 120.55 | 132.25 | 137.50 | 0.00 | 3 | 82 | 83.8% | 0.970 | 0.0009 | -1.004 | 0.065 | 0.072 |
| 910.00 | 127.03 | 127.90 | 131.90 | 0.00 | 3 | 175 | 75.6% | 0.977 | 0.0008 | -0.752 | 0.051 | 0.073 |
| 915.00 | 124.35 | 122.25 | 127.55 | 0.00 | 2 | 33 | 78.9% | 0.967 | 0.0010 | -1.020 | 0.070 | 0.072 |
| 920.00 | 129.70 | 117.25 | 123.45 | 0.00 | 2 | 155 | 82.8% | 0.954 | 0.0012 | -1.367 | 0.092 | 0.071 |
| 925.00 | 123.85 | 112.95 | 116.90 | 0.00 | 2 | 63 | 68.0% | 0.974 | 0.0009 | -0.748 | 0.057 | 0.074 |
| 930.00 | 109.71 | 107.30 | 113.10 | 0.00 | 1 | 115 | 74.9% | 0.955 | 0.0013 | -1.224 | 0.090 | 0.072 |
| 935.00 | 88.00 | 102.30 | 107.60 | 0.00 | 1 | 18 | 68.6% | 0.960 | 0.0013 | -1.027 | 0.081 | 0.073 |
| 940.00 | 104.87 | 98.00 | 102.00 | 0.00 | 42 | 633 | 61.2% | 0.969 | 0.0012 | -0.783 | 0.066 | 0.075 |
| 945.00 | 99.92 | 93.00 | 97.00 | 0.00 | 42 | 331 | 58.7% | 0.967 | 0.0013 | -0.781 | 0.069 | 0.075 |
| 950.00 | 80.00 | 88.05 | 92.05 | -23.92 | 1 | 282 | 56.5% | 0.965 | 0.0015 | -0.798 | 0.073 | 0.075 |
| 955.00 | 98.97 | 82.40 | 87.80 | 0.00 | 50 | 28 | 59.1% | 0.949 | 0.0019 | -1.081 | 0.099 | 0.074 |
| 960.00 | 74.08 | 78.10 | 82.10 | -19.12 | 8 | 390 | 51.7% | 0.960 | 0.0018 | -0.811 | 0.082 | 0.075 |
| 965.00 | 88.95 | 72.50 | 78.70 | 0.00 | 2 | 26 | 58.5% | 0.927 | 0.0025 | -1.378 | 0.131 | 0.073 |
| 970.00 | 63.20 | 68.25 | 73.75 | -20.30 | 2 | 342 | 55.8% | 0.922 | 0.0028 | -1.381 | 0.137 | 0.073 |
| 975.00 | 91.80 | 62.70 | 69.95 | 0.00 | 12 | 31 | 58.1% | 0.897 | 0.0033 | -1.738 | 0.169 | 0.071 |
| 980.00 | 54.50 | 58.45 | 62.50 | -15.35 | 3 | 125 | 43.5% | 0.939 | 0.0029 | -0.933 | 0.114 | 0.075 |
| 985.00 | 57.24 | 52.45 | 59.10 | 0.00 | 3 | 34 | 48.3% | 0.900 | 0.0039 | -1.437 | 0.166 | 0.072 |
| 990.00 | 52.09 | 49.45 | 52.85 | 0.00 | 2 | 35 | 39.7% | 0.921 | 0.0039 | -1.028 | 0.139 | 0.074 |
| 995.00 | 43.03 | 43.15 | 49.65 | -15.26 | 2 | 33 | 44.2% | 0.874 | 0.0050 | -1.541 | 0.195 | 0.071 |
| 1000.00 | 35.35 | 38.05 | 43.60 | -9.65 | 34 | 800 | 37.0% | 0.887 | 0.0055 | -1.216 | 0.181 | 0.072 |
| 1005.00 | 38.00 | 33.95 | 39.20 | 0.00 | 1 | 86 | 36.0% | 0.862 | 0.0065 | -1.348 | 0.208 | 0.071 |
| 1010.00 | 32.43 | 30.75 | 34.95 | -10.45 | 5 | 114 | 35.2% | 0.831 | 0.0076 | -1.490 | 0.238 | 0.068 |
| 1015.00 | 28.00 | 27.10 | 30.00 | -9.64 | 44 | 319 | 31.8% | 0.812 | 0.0090 | -1.443 | 0.254 | 0.067 |
| 1020.00 | 25.47 | 23.55 | 26.20 | -9.72 | 36 | 610 | 31.6% | 0.765 | 0.0103 | -1.618 | 0.290 | 0.063 |
| 1025.00 | 21.67 | 19.95 | 23.50 | -9.83 | 9 | 108 | 33.5% | 0.698 | 0.0110 | -1.921 | 0.329 | 0.058 |
| 1030.00 | 17.25 | 16.45 | 19.10 | -3.25 | 10 | 56 | 30.6% | 0.652 | 0.0128 | -1.853 | 0.349 | 0.054 |
| 1035.00 | 15.00 | 13.65 | 15.50 | -7.78 | 120 | 261 | 29.0% | 0.590 | 0.0142 | -1.844 | 0.367 | 0.049 |
| 1040.00 | 12.27 | 10.80 | 13.00 | -8.83 | 55 | 493 | 29.4% | 0.517 | 0.0144 | -1.903 | 0.376 | 0.043 |
| 1045.00 | 8.80 | 8.95 | 10.20 | -9.50 | 26 | 178 | 28.3% | 0.443 | 0.0148 | -1.812 | 0.373 | 0.037 |
| 1050.00 | 8.00 | 6.85 | 8.25 | -6.66 | 59 | 293 | 28.5% | 0.372 | 0.0141 | -1.739 | 0.357 | 0.031 |
| 1055.00 | 5.40 | 5.30 | 6.50 | -7.20 | 235 | 268 | 28.4% | 0.304 | 0.0131 | -1.601 | 0.330 | 0.026 |
| 1060.00 | 4.80 | 4.00 | 4.95 | -5.98 | 263 | 473 | 28.1% | 0.241 | 0.0117 | -1.407 | 0.294 | 0.020 |
| 1062.50 | 3.70 | 3.45 | 4.70 | -4.90 | 17 | 49 | 29.2% | 0.222 | 0.0108 | -1.392 | 0.281 | 0.019 |
| 1065.00 | 3.32 | 3.15 | 4.05 | -5.08 | 39 | 187 | 28.9% | 0.195 | 0.0101 | -1.277 | 0.260 | 0.016 |
| 1070.00 | 2.60 | 2.19 | 3.05 | -4.20 | 511 | 1,065 | 28.9% | 0.148 | 0.0085 | -1.068 | 0.218 | 0.013 |
| 1075.00 | 2.00 | 1.31 | 2.50 | -3.96 | 121 | 358 | 29.7% | 0.118 | 0.0071 | -0.940 | 0.187 | 0.010 |
| 1080.00 | 1.42 | 1.23 | 1.73 | -3.43 | 250 | 868 | 29.1% | 0.083 | 0.0056 | -0.710 | 0.144 | 0.007 |
| 1082.50 | 1.03 | 0.49 | 1.99 | -3.07 | 1 | 57 | 31.6% | 0.088 | 0.0053 | -0.804 | 0.151 | 0.007 |
| 1085.00 | 0.84 | 0.63 | 1.40 | -3.13 | 68 | 206 | 29.9% | 0.065 | 0.0045 | -0.601 | 0.119 | 0.005 |
| 1087.50 | 0.69 | 0.53 | 1.23 | -1.74 | 13 | 154 | 30.2% | 0.056 | 0.0040 | -0.540 | 0.106 | 0.005 |
| 1090.00 | 0.61 | 0.50 | 0.83 | -2.89 | 177 | 623 | 28.6% | 0.039 | 0.0031 | -0.383 | 0.079 | 0.003 |
| 1092.50 | 0.48 | 0.37 | 0.73 | -2.19 | 33 | 190 | 28.9% | 0.033 | 0.0027 | -0.341 | 0.070 | 0.003 |
| 1095.00 | 0.40 | 0.43 | 0.62 | -1.95 | 30 | 421 | 29.0% | 0.028 | 0.0023 | -0.294 | 0.060 | 0.002 |
| 1100.00 | 0.42 | 0.33 | 0.42 | -1.48 | 1,970 | 8,061 | 28.9% | 0.018 | 0.0016 | -0.204 | 0.042 | 0.002 |
| 1105.00 | 0.22 | 0.04 | 0.39 | -1.22 | 177 | 365 | 30.4% | 0.016 | 0.0014 | -0.190 | 0.037 | 0.001 |
| 1110.00 | 0.20 | 0.12 | 0.22 | -0.95 | 700 | 2,478 | 29.5% | 0.008 | 0.0008 | -0.108 | 0.022 | 0.001 |
| 1115.00 | 0.13 | 0.00 | 0.30 | -0.87 | 9 | 444 | 32.8% | 0.011 | 0.0009 | -0.146 | 0.027 | 0.001 |
| 1120.00 | 0.07 | 0.05 | 0.10 | -0.73 | 68 | 807 | 29.7% | 0.003 | 0.0004 | -0.048 | 0.010 | 0.000 |
| 1125.00 | 0.18 | 0.00 | 0.23 | -0.60 | 14 | 301 | 34.9% | 0.007 | 0.0006 | -0.112 | 0.019 | 0.001 |
| 1130.00 | 0.07 | 0.02 | 0.19 | -0.43 | 29 | 250 | 35.6% | 0.006 | 0.0005 | -0.091 | 0.015 | 0.000 |
| 1135.00 | 0.11 | 0.00 | 0.18 | -0.28 | 1 | 234 | 37.0% | 0.005 | 0.0004 | -0.086 | 0.014 | 0.000 |
| 1140.00 | 0.08 | 0.00 | 1.96 | -0.38 | 1 | 528 | 50.5% | 0.025 | 0.0012 | -0.461 | 0.054 | 0.002 |
| 1145.00 | 0.01 | 0.01 | 1.04 | -0.32 | 19 | 283 | 53.0% | 0.025 | 0.0012 | -0.489 | 0.055 | 0.002 |
| 1150.00 | 0.03 | 0.00 | 0.09 | -0.22 | 34 | 1,313 | 38.4% | 0.002 | 0.0002 | -0.042 | 0.007 | 0.000 |
| 1155.00 | 0.18 | 0.00 | 1.28 | -0.14 | 4 | 113 | 52.1% | 0.015 | 0.0008 | -0.307 | 0.035 | 0.001 |
| 1160.00 | 0.18 | 0.00 | 0.76 | -0.22 | 4 | 415 | 55.5% | 0.017 | 0.0008 | -0.364 | 0.039 | 0.001 |
| 1165.00 | 0.26 | 0.00 | 1.82 | 0.00 | 77 | 91 | 59.1% | 0.019 | 0.0008 | -0.433 | 0.044 | 0.002 |
| 1170.00 | 0.16 | 0.00 | 0.76 | 0.06 | 1 | 176 | 53.0% | 0.008 | 0.0004 | -0.182 | 0.021 | 0.001 |
| 1175.00 | 0.15 | 0.00 | 0.17 | -0.52 | 3 | 200 | 49.0% | 0.003 | 0.0002 | -0.080 | 0.010 | 0.000 |
| 1180.00 | 0.61 | 0.00 | 0.29 | 0.00 | 2 | 307 | 54.2% | 0.006 | 0.0003 | -0.139 | 0.015 | 0.000 |
| 1185.00 | 1.00 | 0.00 | 0.52 | 0.00 | 2 | 84 | 54.9% | 0.005 | 0.0003 | -0.123 | 0.013 | 0.000 |
| 1190.00 | 0.11 | 0.00 | 0.14 | -1.01 | 1 | 135 | 52.2% | 0.003 | 0.0002 | -0.065 | 0.007 | 0.000 |
| 1200.00 | 0.01 | 0.01 | 0.03 | -0.04 | 32 | 1,867 | 47.1% | 0.000 | 0.0000 | -0.012 | 0.002 | 0.000 |
| 1220.00 | 0.05 | 0.00 | 0.05 | -0.73 | 3 | 426 | 51.2% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
| 1240.00 | 0.01 | 0.01 | 0.34 | 0.00 | 6 | 149 | 67.8% | 0.002 | 0.0001 | -0.080 | 0.007 | 0.000 |
| 1260.00 | 0.02 | 0.00 | 0.05 | 0.00 | 3 | 1,397 | 60.5% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
| 1270.00 | 0.40 | 0.00 | 1.51 | 0.00 | 3 | 155 | 91.6% | 0.009 | 0.0003 | -0.360 | 0.024 | 0.001 |
| 1280.00 | 0.02 | 0.01 | 0.52 | 0.00 | 10 | 147 | 82.2% | 0.003 | 0.0001 | -0.122 | 0.009 | 0.000 |
| 1290.00 | 0.01 | 0.00 | 0.05 | 0.00 | 34 | 120 | 67.2% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1300.00 | 0.02 | 0.00 | 0.05 | 0.01 | 2 | 1,404 | 69.1% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1310.00 | 0.07 | 0.00 | 0.05 | 0.00 | 5 | 95 | 71.5% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1320.00 | 0.03 | 0.00 | 0.04 | 0.00 | 11 | 303 | 72.3% | 0.000 | 0.0000 | -0.007 | 0.001 | 0.000 |
| 1330.00 | 0.07 | 0.00 | 1.30 | 0.00 | 1 | 227 | 106.8% | 0.007 | 0.0002 | -0.308 | 0.017 | 0.001 |
| 1340.00 | 0.21 | 0.00 | 0.05 | 0.00 | 2 | 54 | 77.7% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1350.00 | 0.11 | 0.00 | 0.72 | 0.10 | 20 | 438 | 104.0% | 0.003 | 0.0001 | -0.166 | 0.010 | 0.000 |
| 1360.00 | 0.10 | 0.00 | 3.45 | 0.00 | 158 | 128 | 133.1% | 0.016 | 0.0003 | -0.818 | 0.037 | 0.001 |
| 1370.00 | 0.07 | 0.00 | 0.05 | 0.00 | 2 | 22 | 84.0% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1380.00 | 0.01 | 0.00 | 0.01 | 0.00 | 70 | 44 | 76.6% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 1390.00 | 0.03 | 0.00 | 3.90 | -0.64 | 14 | 49 | 144.7% | 0.016 | 0.0003 | -0.923 | 0.038 | 0.001 |
| 1400.00 | 0.03 | 0.00 | 0.25 | 0.00 | 10 | 36 | 103.7% | 0.001 | 0.0000 | -0.052 | 0.003 | 0.000 |
| 1410.00 | 0.04 | 0.00 | 2.27 | 0.00 | 136 | 74 | 138.3% | 0.009 | 0.0002 | -0.539 | 0.023 | 0.001 |
| 1420.00 | 0.05 | 0.00 | 3.30 | 0.00 | 5 | 103 | 149.2% | 0.013 | 0.0002 | -0.784 | 0.031 | 0.001 |
| 1430.00 | 0.07 | 0.00 | 4.30 | 0.00 | 2 | 19 | 158.7% | 0.016 | 0.0003 | -1.018 | 0.038 | 0.001 |
| 1440.00 | 0.04 | 0.00 | 3.35 | -0.71 | 126 | 11 | 155.1% | 0.013 | 0.0002 | -0.795 | 0.031 | 0.001 |
| 1450.00 | 0.05 | 0.00 | 0.06 | -0.95 | 40 | 493 | 100.8% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
| 1460.00 | 1.79 | 0.00 | 3.15 | 0.00 | 2 | 38 | 158.9% | 0.011 | 0.0002 | -0.748 | 0.028 | 0.001 |
| 1470.00 | 1.67 | 0.00 | 3.75 | 0.00 | 2 | 22 | 166.0% | 0.013 | 0.0002 | -0.889 | 0.032 | 0.001 |
| 1480.00 | 0.61 | 0.00 | 4.30 | 0.00 | 1 | 7 | 172.4% | 0.015 | 0.0002 | -1.019 | 0.035 | 0.001 |
| 1490.00 | 0.69 | 0.00 | 0.75 | 0.00 | 2 | 69 | 138.0% | 0.003 | 0.0001 | -0.170 | 0.007 | 0.000 |
| 1500.00 | 0.24 | 0.00 | 4.30 | 0.00 | 2 | 2 | 177.7% | 0.014 | 0.0002 | -1.019 | 0.034 | 0.001 |
| 1600.00 | 0.20 | 0.00 | 1.82 | 0.00 | 0 | 20 | 179.5% | 0.005 | 0.0001 | -0.425 | 0.014 | 0.000 |
| 1620.00 | 0.03 | 0.00 | 0.50 | 0.00 | 0 | 8 | 158.4% | 0.001 | 0.0000 | -0.108 | 0.004 | 0.000 |
| 1630.00 | 0.02 | 0.00 | 0.05 | 0.00 | 0 | 8 | 131.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1640.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 72 | 118.8% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.15 | 0.00 | 0.07 | 0.00 | 1 | 161 | 307.8% | -0.000 | 0.0000 | -0.012 | 0.000 | -0.000 |
| 380.00 | 0.06 | 0.00 | 0.15 | 0.00 | 62 | 116 | 318.8% | -0.000 | 0.0000 | -0.027 | 0.001 | -0.000 |
| 390.00 | 0.02 | 0.00 | 0.53 | 0.00 | 1 | 44 | 350.4% | -0.001 | 0.0000 | -0.112 | 0.002 | -0.000 |
| 400.00 | 0.16 | 0.00 | 0.12 | 0.00 | 8 | 155 | 297.7% | -0.000 | 0.0000 | -0.021 | 0.000 | -0.000 |
| 410.00 | 0.01 | 0.00 | 0.53 | 0.00 | 1 | 24 | 333.6% | -0.001 | 0.0000 | -0.113 | 0.002 | -0.000 |
| 420.00 | 0.02 | 0.00 | 0.53 | 0.00 | 6 | 76 | 325.4% | -0.001 | 0.0000 | -0.113 | 0.002 | -0.000 |
| 430.00 | 0.02 | 0.00 | 0.53 | 0.00 | 3 | 55 | 317.4% | -0.001 | 0.0000 | -0.113 | 0.002 | -0.000 |
| 440.00 | 0.15 | 0.00 | 0.16 | 0.00 | 1 | 33 | 275.8% | -0.000 | 0.0000 | -0.030 | 0.001 | -0.000 |
| 450.00 | 0.35 | 0.00 | 4.30 | 0.00 | 2 | 24 | 393.7% | -0.006 | 0.0000 | -1.011 | 0.015 | -0.001 |
| 460.00 | 3.05 | 0.00 | 0.00 | 0.00 | 21 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 470.00 | 0.17 | 0.00 | 0.05 | 0.00 | 1 | 39 | 232.8% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 480.00 | 0.02 | 0.00 | 0.04 | 0.00 | 42 | 252 | 223.4% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 490.00 | 0.01 | 0.00 | 0.10 | 0.00 | 11 | 52 | 233.6% | -0.000 | 0.0000 | -0.018 | 0.000 | -0.000 |
| 500.00 | 0.01 | 0.00 | 0.12 | 0.00 | 18 | 82 | 231.3% | -0.000 | 0.0000 | -0.022 | 0.001 | -0.000 |
| 510.00 | 0.01 | 0.00 | 0.51 | -0.49 | 1 | 0 | 258.4% | -0.001 | 0.0000 | -0.109 | 0.003 | -0.000 |
| 520.00 | 0.03 | 0.00 | 0.04 | 0.00 | 1 | 201 | 201.6% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 530.00 | 0.08 | 0.00 | 0.53 | 0.00 | 1 | 33 | 246.3% | -0.001 | 0.0000 | -0.114 | 0.003 | -0.000 |
| 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | 477 | 560 | 175.0% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 550.00 | 0.01 | 0.00 | 0.05 | 0.00 | 64 | 88 | 189.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | 17 | 723 | 176.6% | -0.000 | 0.0000 | -0.004 | 0.000 | -0.000 |
| 580.00 | 1.50 | 0.00 | 1.70 | 0.00 | 1 | 44 | 248.1% | -0.003 | 0.0000 | -0.393 | 0.010 | -0.000 |
| 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | 178 | 431 | 146.9% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 605.00 | 0.03 | 0.00 | 0.53 | 0.00 | 106 | 29 | 201.3% | -0.001 | 0.0000 | -0.115 | 0.003 | -0.000 |
| 610.00 | 0.03 | 0.00 | 0.53 | 0.00 | 566 | 114 | 198.4% | -0.001 | 0.0000 | -0.115 | 0.003 | -0.000 |
| 615.00 | 0.03 | 0.00 | 0.53 | 0.00 | 236 | 124 | 195.7% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 620.00 | 0.15 | 0.00 | 0.53 | 0.00 | 64 | 56 | 192.9% | -0.001 | 0.0000 | -0.115 | 0.004 | -0.000 |
| 625.00 | 0.73 | 0.00 | 3.30 | 0.00 | 1 | 39 | 241.6% | -0.007 | 0.0001 | -0.774 | 0.019 | -0.001 |
| 630.00 | 0.64 | 0.00 | 0.53 | 0.00 | 22 | 42 | 187.4% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 635.00 | 0.01 | 0.00 | 0.53 | 0.00 | 11 | 14 | 184.8% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 640.00 | 0.08 | 0.00 | 0.53 | 0.00 | 110 | 224 | 182.0% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 645.00 | 0.01 | 0.00 | 0.02 | 0.00 | 16 | 440 | 134.4% | -0.000 | 0.0000 | -0.003 | 0.000 | -0.000 |
| 650.00 | 0.03 | 0.00 | 0.05 | 0.00 | 39 | 103 | 141.4% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 655.00 | 0.01 | 0.00 | 0.53 | 0.00 | 12 | 134 | 174.0% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 660.00 | 0.01 | 0.00 | 0.53 | 0.00 | 21 | 180 | 171.5% | -0.001 | 0.0000 | -0.117 | 0.004 | -0.000 |
| 665.00 | 0.92 | 0.00 | 0.53 | 0.00 | 4 | 13 | 168.8% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 670.00 | 0.79 | 0.00 | 0.53 | 0.00 | 2 | 48 | 166.2% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 675.00 | 0.01 | 0.00 | 0.53 | 0.00 | 3 | 40 | 163.7% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 680.00 | 0.02 | 0.00 | 0.10 | 0.00 | 47 | 107 | 136.7% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 685.00 | 0.02 | 0.00 | 0.33 | 0.01 | 15 | 103 | 150.6% | -0.001 | 0.0000 | -0.070 | 0.003 | -0.000 |
| 690.00 | 0.01 | 0.00 | 0.53 | -0.11 | 8 | 202 | 156.1% | -0.001 | 0.0000 | -0.116 | 0.004 | -0.000 |
| 695.00 | 0.03 | 0.00 | 0.53 | 0.00 | 16 | 143 | 153.5% | -0.001 | 0.0000 | -0.116 | 0.005 | -0.000 |
| 700.00 | 0.01 | 0.00 | 0.05 | 0.00 | 133 | 251 | 120.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 705.00 | 1.29 | 0.00 | 0.53 | 0.00 | 163 | 182 | 148.6% | -0.002 | 0.0000 | -0.117 | 0.005 | -0.000 |
| 710.00 | 0.03 | 0.00 | 0.53 | 0.00 | 125 | 194 | 146.2% | -0.002 | 0.0000 | -0.117 | 0.005 | -0.000 |
| 715.00 | 0.05 | 0.00 | 0.51 | 0.04 | 2 | 99 | 143.2% | -0.002 | 0.0000 | -0.113 | 0.005 | -0.000 |
| 720.00 | 0.10 | 0.00 | 0.51 | -0.07 | 1 | 52 | 140.7% | -0.002 | 0.0000 | -0.113 | 0.005 | -0.000 |
| 725.00 | 0.01 | 0.00 | 0.53 | 0.00 | 32 | 160 | 138.9% | -0.002 | 0.0000 | -0.117 | 0.005 | -0.000 |
| 730.00 | 0.01 | 0.00 | 0.01 | -0.11 | 21 | 94 | 96.9% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 735.00 | 0.08 | 0.00 | 0.28 | 0.07 | 113 | 360 | 125.0% | -0.001 | 0.0000 | -0.059 | 0.003 | -0.000 |
| 740.00 | 0.10 | 0.00 | 0.09 | -0.02 | 30 | 438 | 110.2% | -0.000 | 0.0000 | -0.017 | 0.001 | -0.000 |
| 745.00 | 0.02 | 0.00 | 0.52 | 0.00 | 12 | 329 | 129.1% | -0.002 | 0.0000 | -0.115 | 0.005 | -0.000 |
| 750.00 | 0.01 | 0.00 | 0.05 | -0.12 | 52 | 684 | 100.8% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 755.00 | 0.01 | 0.00 | 0.52 | 0.00 | 48 | 127 | 124.4% | -0.002 | 0.0001 | -0.115 | 0.006 | -0.000 |
| 760.00 | 0.02 | 0.00 | 0.18 | 0.01 | 3 | 543 | 109.0% | -0.001 | 0.0000 | -0.037 | 0.002 | -0.000 |
| 765.00 | 0.02 | 0.00 | 0.04 | -0.01 | 47 | 555 | 93.8% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 770.00 | 0.02 | 0.00 | 0.04 | 0.01 | 18 | 221 | 91.4% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 775.00 | 0.01 | 0.00 | 0.52 | -0.11 | 82 | 78 | 115.2% | -0.002 | 0.0001 | -0.116 | 0.006 | -0.000 |
| 780.00 | 0.02 | 0.00 | 0.06 | -0.04 | 150 | 914 | 91.0% | -0.000 | 0.0000 | -0.011 | 0.001 | -0.000 |
| 785.00 | 0.13 | 0.00 | 0.13 | 0.11 | 42 | 440 | 95.5% | -0.000 | 0.0000 | -0.026 | 0.002 | -0.000 |
| 790.00 | 0.03 | 0.00 | 0.10 | -0.09 | 261 | 314 | 91.4% | -0.000 | 0.0000 | -0.020 | 0.001 | -0.000 |
| 795.00 | 0.02 | 0.00 | 0.06 | 0.01 | 148 | 432 | 85.5% | -0.000 | 0.0000 | -0.011 | 0.001 | -0.000 |
| 800.00 | 0.02 | 0.00 | 0.15 | -0.01 | 472 | 971 | 91.0% | -0.001 | 0.0000 | -0.031 | 0.002 | -0.000 |
| 805.00 | 0.02 | 0.00 | 0.15 | -0.02 | 287 | 137 | 88.9% | -0.001 | 0.0000 | -0.030 | 0.002 | -0.000 |
| 810.00 | 0.03 | 0.00 | 0.53 | 0.00 | 387 | 235 | 99.9% | -0.002 | 0.0001 | -0.119 | 0.007 | -0.000 |
| 815.00 | 0.02 | 0.00 | 0.10 | -0.11 | 89 | 152 | 81.6% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 820.00 | 0.02 | 0.00 | 0.31 | -0.02 | 2 | 192 | 89.6% | -0.001 | 0.0001 | -0.067 | 0.005 | -0.000 |
| 825.00 | 0.03 | 0.01 | 0.12 | -0.03 | 145 | 480 | 80.1% | -0.001 | 0.0000 | -0.027 | 0.002 | -0.000 |
| 830.00 | 0.12 | 0.02 | 0.35 | 0.09 | 304 | 491 | 87.3% | -0.002 | 0.0001 | -0.082 | 0.006 | -0.000 |
| 835.00 | 0.02 | 0.00 | 0.20 | -0.12 | 19 | 613 | 79.7% | -0.001 | 0.0000 | -0.043 | 0.003 | -0.000 |
| 840.00 | 0.10 | 0.01 | 0.20 | 0.08 | 328 | 308 | 78.1% | -0.001 | 0.0001 | -0.045 | 0.003 | -0.000 |
| 845.00 | 0.02 | 0.00 | 0.12 | -0.01 | 399 | 961 | 71.9% | -0.001 | 0.0000 | -0.024 | 0.002 | -0.000 |
| 850.00 | 0.03 | 0.00 | 0.20 | 0.01 | 190 | 1,080 | 73.8% | -0.001 | 0.0001 | -0.043 | 0.003 | -0.000 |
| 855.00 | 0.13 | 0.01 | 0.27 | 0.11 | 432 | 211 | 74.5% | -0.002 | 0.0001 | -0.061 | 0.005 | -0.000 |
| 860.00 | 0.07 | 0.01 | 0.11 | -0.08 | 465 | 274 | 66.2% | -0.001 | 0.0000 | -0.024 | 0.002 | -0.000 |
| 865.00 | 0.03 | 0.00 | 0.15 | -0.13 | 461 | 176 | 66.0% | -0.001 | 0.0000 | -0.032 | 0.003 | -0.000 |
| 870.00 | 0.05 | 0.00 | 0.10 | -0.08 | 573 | 241 | 61.5% | -0.001 | 0.0000 | -0.020 | 0.002 | -0.000 |
| 875.00 | 0.04 | 0.00 | 0.05 | -0.13 | 1,244 | 117 | 55.9% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 880.00 | 0.11 | 0.00 | 0.08 | 0.06 | 559 | 507 | 56.6% | -0.000 | 0.0000 | -0.016 | 0.002 | -0.000 |
| 885.00 | 0.04 | 0.00 | 0.17 | -0.08 | 432 | 135 | 59.3% | -0.001 | 0.0001 | -0.036 | 0.004 | -0.000 |
| 890.00 | 0.04 | 0.00 | 0.44 | -0.48 | 541 | 155 | 64.2% | -0.003 | 0.0002 | -0.099 | 0.009 | -0.000 |
| 895.00 | 0.04 | 0.00 | 0.20 | -0.13 | 988 | 366 | 56.5% | -0.001 | 0.0001 | -0.043 | 0.005 | -0.000 |
| 900.00 | 0.04 | 0.00 | 0.09 | -0.01 | 539 | 631 | 50.4% | -0.001 | 0.0000 | -0.018 | 0.002 | -0.000 |
| 905.00 | 0.05 | 0.00 | 0.21 | 0.00 | 133 | 668 | 53.1% | -0.002 | 0.0001 | -0.046 | 0.005 | -0.000 |
| 910.00 | 0.04 | 0.03 | 0.09 | -0.11 | 97 | 345 | 50.4% | -0.002 | 0.0001 | -0.039 | 0.005 | -0.000 |
| 915.00 | 0.04 | 0.01 | 0.10 | -0.06 | 92 | 339 | 49.0% | -0.002 | 0.0001 | -0.043 | 0.005 | -0.000 |
| 920.00 | 0.06 | 0.01 | 0.30 | -0.02 | 331 | 364 | 54.3% | -0.006 | 0.0003 | -0.137 | 0.015 | -0.000 |
| 925.00 | 0.08 | 0.01 | 0.15 | 0.02 | 230 | 372 | 47.7% | -0.003 | 0.0002 | -0.067 | 0.009 | -0.000 |
| 930.00 | 0.12 | 0.01 | 0.43 | 0.06 | 110 | 272 | 52.9% | -0.009 | 0.0005 | -0.198 | 0.023 | -0.001 |
| 935.00 | 0.24 | 0.10 | 0.84 | 0.18 | 148 | 196 | 51.5% | -0.010 | 0.0006 | -0.217 | 0.025 | -0.001 |
| 940.00 | 0.14 | 0.01 | 0.81 | 0.01 | 105 | 401 | 54.1% | -0.018 | 0.0009 | -0.368 | 0.041 | -0.002 |
| 945.00 | 0.20 | 0.05 | 0.25 | 0.05 | 33 | 287 | 42.8% | -0.006 | 0.0004 | -0.114 | 0.016 | -0.001 |
| 950.00 | 0.22 | 0.13 | 0.30 | 0.01 | 278 | 655 | 41.8% | -0.008 | 0.0005 | -0.137 | 0.020 | -0.001 |
| 955.00 | 0.27 | 0.01 | 0.88 | -0.05 | 78 | 567 | 47.8% | -0.022 | 0.0012 | -0.395 | 0.050 | -0.002 |
| 960.00 | 0.28 | 0.00 | 0.50 | -0.02 | 53 | 532 | 40.9% | -0.014 | 0.0009 | -0.228 | 0.034 | -0.001 |
| 965.00 | 0.36 | 0.11 | 0.90 | -0.02 | 47 | 635 | 43.2% | -0.025 | 0.0015 | -0.400 | 0.056 | -0.002 |
| 970.00 | 0.50 | 0.15 | 0.59 | 0.04 | 112 | 845 | 37.6% | -0.019 | 0.0013 | -0.266 | 0.043 | -0.002 |
| 975.00 | 0.58 | 0.32 | 0.64 | 0.02 | 258 | 351 | 35.9% | -0.021 | 0.0015 | -0.286 | 0.048 | -0.002 |
| 980.00 | 0.79 | 0.43 | 0.73 | 0.10 | 168 | 431 | 34.4% | -0.026 | 0.0019 | -0.322 | 0.057 | -0.002 |
| 985.00 | 0.74 | 0.50 | 1.04 | 0.04 | 95 | 406 | 34.6% | -0.038 | 0.0025 | -0.444 | 0.078 | -0.003 |
| 990.00 | 0.93 | 0.66 | 1.16 | 0.00 | 86 | 897 | 32.9% | -0.045 | 0.0031 | -0.485 | 0.089 | -0.004 |
| 995.00 | 1.24 | 0.78 | 1.41 | 0.03 | 68 | 576 | 31.8% | -0.058 | 0.0038 | -0.569 | 0.109 | -0.005 |
| 1000.00 | 1.62 | 1.36 | 1.77 | -0.11 | 219 | 843 | 31.0% | -0.075 | 0.0048 | -0.681 | 0.134 | -0.007 |
| 1005.00 | 2.25 | 1.41 | 2.59 | 0.52 | 47 | 597 | 31.7% | -0.109 | 0.0062 | -0.915 | 0.176 | -0.009 |
| 1010.00 | 2.85 | 2.47 | 2.97 | 0.68 | 99 | 292 | 30.0% | -0.132 | 0.0075 | -0.990 | 0.201 | -0.011 |
| 1015.00 | 4.65 | 3.30 | 4.60 | 1.61 | 156 | 255 | 32.0% | -0.189 | 0.0090 | -1.339 | 0.255 | -0.016 |
| 1020.00 | 5.00 | 4.35 | 5.60 | 0.95 | 306 | 706 | 31.2% | -0.233 | 0.0104 | -1.472 | 0.289 | -0.020 |
| 1025.00 | 6.75 | 4.55 | 7.20 | 1.55 | 136 | 376 | 31.4% | -0.290 | 0.0116 | -1.656 | 0.323 | -0.025 |
| 1030.00 | 7.50 | 7.10 | 8.90 | 1.20 | 139 | 477 | 31.2% | -0.350 | 0.0126 | -1.775 | 0.350 | -0.031 |
| 1035.00 | 9.20 | 7.80 | 11.05 | 1.28 | 29 | 283 | 31.4% | -0.416 | 0.0132 | -1.874 | 0.368 | -0.036 |
| 1040.00 | 12.50 | 11.50 | 13.35 | 3.45 | 20 | 746 | 31.3% | -0.483 | 0.0135 | -1.899 | 0.376 | -0.042 |
| 1045.00 | 16.03 | 12.65 | 16.35 | 4.23 | 13 | 295 | 32.1% | -0.549 | 0.0131 | -1.928 | 0.373 | -0.048 |
| 1050.00 | 18.44 | 15.90 | 19.95 | 4.21 | 13 | 1,434 | 33.7% | -0.607 | 0.0121 | -1.958 | 0.363 | -0.053 |
| 1055.00 | 26.20 | 19.00 | 23.25 | 12.20 | 2 | 90 | 34.0% | -0.664 | 0.0114 | -1.865 | 0.344 | -0.059 |
| 1060.00 | 32.54 | 22.65 | 26.85 | 16.09 | 2 | 281 | 34.5% | -0.715 | 0.0104 | -1.750 | 0.320 | -0.063 |
| 1062.50 | 29.80 | 24.60 | 28.75 | 8.55 | 2 | 8 | 34.8% | -0.738 | 0.0099 | -1.687 | 0.307 | -0.065 |
| 1065.00 | 31.88 | 26.60 | 31.85 | 12.33 | 1 | 213 | 38.3% | -0.740 | 0.0090 | -1.855 | 0.306 | -0.066 |
| 1070.00 | 38.55 | 30.80 | 36.15 | 10.60 | 2 | 65 | 39.9% | -0.772 | 0.0080 | -1.796 | 0.285 | -0.069 |
| 1075.00 | 34.75 | 35.15 | 38.50 | 0.00 | 3 | 114 | 35.1% | -0.841 | 0.0073 | -1.226 | 0.228 | -0.075 |
| 1080.00 | 46.40 | 39.60 | 44.95 | 14.15 | 14 | 87 | 42.9% | -0.824 | 0.0064 | -1.639 | 0.244 | -0.074 |
| 1082.50 | 36.00 | 40.70 | 47.05 | 0.00 | 1 | 58 | 43.1% | -0.837 | 0.0060 | -1.560 | 0.232 | -0.075 |
| 1085.00 | 38.30 | 42.95 | 49.00 | 0.00 | 1 | 43 | 42.8% | -0.854 | 0.0057 | -1.432 | 0.216 | -0.077 |
| 1087.50 | 55.75 | 46.05 | 51.35 | 0.00 | 6 | 19 | 43.7% | -0.862 | 0.0054 | -1.407 | 0.208 | -0.078 |
| 1090.00 | 55.35 | 47.65 | 53.75 | 0.35 | 3 | 51 | 44.8% | -0.868 | 0.0051 | -1.393 | 0.202 | -0.078 |
| 1092.50 | 60.10 | 51.05 | 56.15 | 0.00 | 2 | 10 | 45.8% | -0.874 | 0.0048 | -1.378 | 0.195 | -0.079 |
| 1095.00 | 60.25 | 52.35 | 58.55 | -0.23 | 3 | 53 | 46.8% | -0.880 | 0.0045 | -1.360 | 0.189 | -0.080 |
| 1100.00 | 72.00 | 57.30 | 63.40 | 21.17 | 3 | 736 | 49.0% | -0.889 | 0.0041 | -1.337 | 0.178 | -0.081 |
| 1105.00 | 52.27 | 62.20 | 68.35 | 0.00 | 2 | 32 | 51.4% | -0.896 | 0.0037 | -1.340 | 0.170 | -0.082 |
| 1110.00 | 61.75 | 67.45 | 73.30 | 0.00 | 1 | 33 | 53.8% | -0.902 | 0.0034 | -1.341 | 0.163 | -0.083 |
| 1115.00 | 81.25 | 72.65 | 78.30 | 0.00 | 10 | 48 | 56.4% | -0.907 | 0.0031 | -1.357 | 0.157 | -0.084 |
| 1120.00 | 70.29 | 77.45 | 83.30 | 0.00 | 1 | 171 | 58.9% | -0.911 | 0.0029 | -1.371 | 0.152 | -0.085 |
| 1125.00 | 90.65 | 83.15 | 88.30 | 0.00 | 4 | 33 | 61.4% | -0.915 | 0.0027 | -1.383 | 0.147 | -0.085 |
| 1130.00 | 96.91 | 88.05 | 93.30 | 0.00 | 1 | 1 | 63.8% | -0.918 | 0.0025 | -1.395 | 0.143 | -0.086 |
| 1135.00 | 99.45 | 93.00 | 98.30 | 0.00 | 2 | 1 | 66.2% | -0.921 | 0.0024 | -1.406 | 0.139 | -0.087 |
| 1140.00 | 102.05 | 97.80 | 103.30 | 0.00 | 2 | 7 | 50.9% | -0.974 | 0.0012 | -0.346 | 0.056 | -0.092 |
| 1145.00 | 88.50 | 102.50 | 108.30 | 0.00 | 2 | 0 | 51.3% | -0.979 | 0.0011 | -0.278 | 0.048 | -0.092 |
| 1150.00 | 120.00 | 107.45 | 113.30 | 19.65 | 1 | 0 | 52.9% | -0.980 | 0.0010 | -0.267 | 0.045 | -0.093 |
| 1155.00 | 72.45 | 112.65 | 118.30 | 0.00 | 0 | 0 | 55.8% | -0.979 | 0.0010 | -0.312 | 0.048 | -0.093 |
| 1160.00 | 123.05 | 118.00 | 123.30 | 0.00 | 2 | 0 | 59.5% | -0.976 | 0.0010 | -0.391 | 0.053 | -0.093 |
| 1165.00 | 79.40 | 122.60 | 128.30 | 0.00 | 0 | 0 | 59.3% | -0.981 | 0.0008 | -0.300 | 0.044 | -0.094 |
| 1170.00 | 102.29 | 127.95 | 133.30 | 0.00 | 5 | 0 | 63.0% | -0.978 | 0.0009 | -0.380 | 0.049 | -0.094 |
| 1175.00 | 87.15 | 132.45 | 138.30 | 0.00 | 2 | 0 | 62.0% | -0.983 | 0.0007 | -0.266 | 0.039 | -0.095 |
| 1180.00 | 118.00 | 137.45 | 143.30 | 0.00 | 2 | 0 | 63.7% | -0.984 | 0.0007 | -0.265 | 0.038 | -0.096 |
| 1185.00 | 128.72 | 142.50 | 148.30 | 0.00 | 0 | 0 | 65.8% | -0.984 | 0.0006 | -0.276 | 0.038 | -0.096 |
| 1190.00 | 111.90 | 147.60 | 156.20 | 0.00 | 0 | 2 | 81.7% | -0.962 | 0.0011 | -0.932 | 0.078 | -0.095 |
| 1200.00 | 136.00 | 158.00 | 163.30 | 0.00 | 3 | 0 | 74.1% | -0.981 | 0.0006 | -0.390 | 0.043 | -0.097 |
| 1220.00 | 97.30 | 177.95 | 183.30 | 0.00 | 7 | 0 | 80.7% | -0.984 | 0.0005 | -0.378 | 0.039 | -0.099 |
| 1240.00 | 205.15 | 197.45 | 203.30 | 13.65 | 1 | 4 | 83.8% | -0.988 | 0.0004 | -0.259 | 0.029 | -0.101 |
| 1260.00 | 225.13 | 218.05 | 223.30 | 13.65 | 1 | 1 | 94.6% | -0.986 | 0.0004 | -0.398 | 0.035 | -0.102 |
| 1270.00 | 227.07 | 227.55 | 233.30 | 0.00 | 1 | 0 | 94.0% | -0.989 | 0.0003 | -0.278 | 0.027 | -0.103 |
| 1280.00 | 259.00 | 238.10 | 243.30 | 0.00 | 1 | 0 | 101.3% | -0.986 | 0.0004 | -0.407 | 0.033 | -0.104 |
| 1290.00 | 269.35 | 248.00 | 253.30 | 0.00 | 2 | 0 | 103.7% | -0.987 | 0.0003 | -0.383 | 0.031 | -0.105 |
| 1300.00 | 279.40 | 258.10 | 263.30 | 0.00 | 1 | 0 | 107.4% | -0.987 | 0.0003 | -0.404 | 0.031 | -0.106 |
| 1310.00 | 237.00 | 268.10 | 273.30 | 0.00 | 1 | 0 | 110.5% | -0.988 | 0.0003 | -0.404 | 0.030 | -0.107 |
| 1320.00 | 247.00 | 278.05 | 283.30 | 0.00 | 1 | 0 | 113.1% | -0.988 | 0.0003 | -0.391 | 0.029 | -0.107 |
| 1330.00 | 338.05 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.157 | 0.000 | -0.109 |
| 1340.00 | 339.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.158 | 0.000 | -0.110 |
| 1350.00 | 222.35 | 307.45 | 313.30 | 0.00 | 1 | 0 | 116.5% | -0.992 | 0.0002 | -0.243 | 0.021 | -0.110 |
| 1360.00 | 337.50 | 318.00 | 323.30 | 0.00 | 1 | 0 | 124.3% | -0.990 | 0.0002 | -0.374 | 0.026 | -0.111 |
| 1370.00 | 368.81 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.161 | 0.000 | -0.113 |
| 1380.00 | 369.75 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.163 | 0.000 | -0.113 |
| 1390.00 | 379.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.164 | 0.000 | -0.114 |
| 1400.00 | 290.49 | 357.15 | 363.30 | 0.00 | 3 | 0 | 126.6% | -0.994 | 0.0001 | -0.163 | 0.016 | -0.115 |
| 1410.00 | 383.85 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.166 | 0.000 | -0.116 |
| 1420.00 | 394.75 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.167 | 0.000 | -0.117 |
| 1430.00 | 380.10 | 387.95 | 393.55 | 0.00 | 1 | 0 | 145.2% | -0.991 | 0.0002 | -0.411 | 0.024 | -0.117 |
| 1440.00 | 350.80 | 398.05 | 403.30 | 0.00 | 1 | 0 | 146.4% | -0.991 | 0.0002 | -0.374 | 0.022 | -0.118 |
| 1450.00 | 424.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.171 | 0.000 | -0.119 |
| 1460.00 | 433.87 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.172 | 0.000 | -0.120 |
| 1470.00 | 376.60 | 428.25 | 433.30 | 0.00 | 1 | 0 | 156.0% | -0.991 | 0.0002 | -0.418 | 0.023 | -0.120 |
| 1630.00 | 568.73 | 588.25 | 593.30 | 0.00 | 0 | 0 | 193.9% | -0.993 | 0.0001 | -0.394 | 0.018 | -0.133 |
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.