JPM
JP Morgan Chase & Co.Close $357.26EOD onlyThis page reflects JPM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Compare calls and puts side by side with OI, volume, IV, and positioning context.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 207.80 | 205.40 | 209.20 | -1.87 | 18 | 9 | 332.8% | 1.000 | 0.0000 | -0.029 | 0.000 | 0.008 |
| 155.00 | 178.45 | 200.40 | 204.20 | 0.00 | 55 | 0 | 320.3% | 1.000 | 0.0000 | -0.029 | 0.000 | 0.008 |
| 160.00 | 146.80 | 145.90 | 148.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.009 |
| 165.00 | 196.15 | 190.40 | 193.45 | 0.00 | 4 | 2 | 456.4% | 0.993 | 0.0002 | -0.609 | 0.005 | 0.009 |
| 170.00 | 191.15 | 185.65 | 188.35 | 0.00 | 4 | 2 | 434.0% | 0.993 | 0.0002 | -0.557 | 0.005 | 0.009 |
| 175.00 | 122.00 | 129.80 | 132.65 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.010 |
| 180.00 | 163.63 | 175.40 | 179.20 | 0.00 | 1 | 1 | 265.6% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.010 |
| 185.00 | 148.45 | 170.65 | 173.35 | 0.00 | 80 | 0 | 389.6% | 0.992 | 0.0002 | -0.561 | 0.006 | 0.010 |
| 190.00 | 143.40 | 165.40 | 168.50 | 0.00 | 20 | 0 | 384.2% | 0.991 | 0.0002 | -0.643 | 0.006 | 0.010 |
| 195.00 | 139.10 | 160.40 | 163.30 | 0.00 | 225 | 0 | 358.9% | 0.992 | 0.0002 | -0.538 | 0.006 | 0.011 |
| 200.00 | 133.67 | 156.15 | 158.50 | 0.00 | 94 | 0 | 238.3% | 1.000 | 0.0000 | -0.044 | 0.000 | 0.011 |
| 210.00 | 155.70 | 145.40 | 148.50 | 0.00 | 10 | 15 | 330.4% | 0.989 | 0.0003 | -0.649 | 0.008 | 0.011 |
| 220.00 | 113.50 | 135.40 | 138.50 | 0.00 | 61 | 2 | 305.3% | 0.988 | 0.0004 | -0.652 | 0.008 | 0.012 |
| 225.00 | 119.70 | 130.65 | 133.55 | 0.00 | 1 | 1 | 295.3% | 0.987 | 0.0004 | -0.681 | 0.009 | 0.012 |
| 230.00 | 131.55 | 125.45 | 128.40 | 0.00 | 10 | 5 | 276.7% | 0.988 | 0.0004 | -0.602 | 0.008 | 0.012 |
| 240.00 | 116.72 | 116.20 | 118.10 | 0.00 | 2 | 95 | 239.8% | 0.990 | 0.0004 | -0.446 | 0.007 | 0.013 |
| 250.00 | 111.49 | 106.20 | 108.50 | 0.00 | 1 | 100 | 158.6% | 0.999 | 0.0001 | -0.063 | 0.001 | 0.014 |
| 260.00 | 97.60 | 96.20 | 98.50 | -6.05 | 1 | 333 | 142.6% | 0.999 | 0.0001 | -0.065 | 0.001 | 0.014 |
| 265.00 | 69.88 | 90.65 | 93.50 | 0.00 | 20 | 17 | 202.9% | 0.981 | 0.0009 | -0.665 | 0.013 | 0.014 |
| 270.00 | 87.00 | 86.20 | 88.45 | 28.45 | 3 | 22 | 122.7% | 0.999 | 0.0001 | -0.056 | 0.001 | 0.015 |
| 275.00 | 69.45 | 80.70 | 83.05 | 0.00 | 1 | 12 | 166.3% | 0.986 | 0.0008 | -0.431 | 0.010 | 0.015 |
| 280.00 | 78.04 | 76.20 | 78.50 | -7.06 | 2 | 534 | 112.5% | 0.999 | 0.0002 | -0.069 | 0.001 | 0.015 |
| 285.00 | 80.30 | 70.70 | 73.55 | 0.00 | 139 | 106 | 163.0% | 0.974 | 0.0014 | -0.693 | 0.016 | 0.015 |
| 290.00 | 72.43 | 66.20 | 68.55 | 0.00 | 20 | 173 | 101.0% | 0.998 | 0.0003 | -0.082 | 0.002 | 0.016 |
| 295.00 | 68.00 | 60.80 | 64.30 | 0.00 | 1 | 46 | 107.2% | 0.993 | 0.0007 | -0.173 | 0.005 | 0.016 |
| 300.00 | 57.70 | 55.95 | 58.55 | -3.96 | 7 | 2,752 | 132.8% | 0.966 | 0.0021 | -0.692 | 0.020 | 0.016 |
| 305.00 | 58.52 | 50.95 | 53.70 | 0.00 | 3 | 162 | 73.4% | 0.998 | 0.0003 | -0.062 | 0.001 | 0.017 |
| 310.00 | 46.75 | 46.20 | 48.55 | -5.37 | 15 | 1,188 | 72.1% | 0.996 | 0.0006 | -0.087 | 0.003 | 0.017 |
| 315.00 | 42.49 | 41.20 | 43.55 | -4.06 | 2 | 162 | 64.9% | 0.996 | 0.0007 | -0.088 | 0.003 | 0.017 |
| 320.00 | 37.17 | 36.25 | 38.15 | -6.12 | 6 | 3,242 | 84.9% | 0.963 | 0.0036 | -0.488 | 0.021 | 0.017 |
| 322.50 | 36.73 | 33.15 | 36.85 | -3.45 | 1 | 8 | 61.2% | 0.989 | 0.0018 | -0.156 | 0.008 | 0.017 |
| 325.00 | 33.43 | 31.25 | 33.35 | -4.31 | 14 | 331 | 79.5% | 0.950 | 0.0049 | -0.582 | 0.027 | 0.017 |
| 327.50 | 32.73 | 28.20 | 30.95 | -1.72 | 2 | 1 | 76.5% | 0.942 | 0.0058 | -0.626 | 0.031 | 0.017 |
| 330.00 | 27.06 | 26.75 | 28.15 | -5.44 | 48 | 1,488 | 66.1% | 0.951 | 0.0058 | -0.483 | 0.027 | 0.017 |
| 332.50 | 24.72 | 23.75 | 26.25 | -5.23 | 10 | 32 | 71.2% | 0.918 | 0.0080 | -0.747 | 0.040 | 0.017 |
| 335.00 | 22.40 | 21.90 | 23.05 | -5.17 | 54 | 1,810 | 54.8% | 0.947 | 0.0075 | -0.431 | 0.029 | 0.017 |
| 337.50 | 19.83 | 18.80 | 21.10 | -5.72 | 24 | 24 | 58.6% | 0.910 | 0.0105 | -0.666 | 0.043 | 0.017 |
| 340.00 | 17.51 | 16.75 | 18.10 | -5.54 | 121 | 3,236 | 46.0% | 0.930 | 0.0110 | -0.445 | 0.035 | 0.017 |
| 342.50 | 14.40 | 13.85 | 15.80 | -4.10 | 7 | 111 | 44.0% | 0.906 | 0.0144 | -0.522 | 0.044 | 0.017 |
| 345.00 | 12.50 | 11.40 | 13.75 | -5.48 | 39 | 2,613 | 44.2% | 0.862 | 0.0188 | -0.678 | 0.058 | 0.016 |
| 347.50 | 13.46 | 9.05 | 11.30 | 0.00 | 1 | 207 | 39.0% | 0.837 | 0.0239 | -0.669 | 0.065 | 0.016 |
| 350.00 | 7.36 | 7.15 | 8.30 | -5.80 | 472 | 3,730 | 27.8% | 0.846 | 0.0323 | -0.470 | 0.063 | 0.016 |
| 352.50 | 5.94 | 5.10 | 6.50 | -2.46 | 27 | 334 | 28.3% | 0.746 | 0.0428 | -0.631 | 0.085 | 0.014 |
| 355.00 | 3.85 | 3.50 | 4.20 | -4.52 | 153 | 3,557 | 22.8% | 0.655 | 0.0612 | -0.582 | 0.097 | 0.013 |
| 357.50 | 2.12 | 2.26 | 2.57 | -3.48 | 643 | 454 | 20.8% | 0.492 | 0.0725 | -0.569 | 0.105 | 0.010 |
| 360.00 | 1.33 | 1.30 | 1.45 | -3.50 | 1,384 | 3,145 | 20.0% | 0.311 | 0.0668 | -0.480 | 0.093 | 0.006 |
| 362.50 | 0.73 | 0.64 | 0.81 | -2.42 | 667 | 1,153 | 20.3% | 0.172 | 0.0475 | -0.350 | 0.067 | 0.003 |
| 365.00 | 0.36 | 0.32 | 0.39 | -1.84 | 5,563 | 6,004 | 20.1% | 0.079 | 0.0276 | -0.199 | 0.039 | 0.002 |
| 367.50 | 0.15 | 0.12 | 0.22 | -1.05 | 3,443 | 1,765 | 21.2% | 0.038 | 0.0147 | -0.118 | 0.022 | 0.001 |
| 370.00 | 0.10 | 0.07 | 0.09 | -0.59 | 1,245 | 3,432 | 21.0% | 0.013 | 0.0060 | -0.046 | 0.009 | 0.000 |
| 372.50 | 0.06 | 0.03 | 0.44 | -0.24 | 993 | 1,940 | 33.7% | 0.049 | 0.0114 | -0.229 | 0.027 | 0.001 |
| 375.00 | 0.01 | 0.01 | 0.24 | -0.11 | 1,313 | 6,287 | 32.9% | 0.025 | 0.0066 | -0.126 | 0.015 | 0.000 |
| 377.50 | 0.02 | 0.01 | 0.02 | -0.04 | 140 | 319 | 25.0% | 0.002 | 0.0008 | -0.008 | 0.001 | 0.000 |
| 380.00 | 0.03 | 0.00 | 0.06 | 0.01 | 88 | 2,583 | 31.6% | 0.004 | 0.0016 | -0.028 | 0.003 | 0.000 |
| 382.50 | 0.01 | 0.00 | 0.57 | -0.01 | 10 | 21 | 51.9% | 0.040 | 0.0063 | -0.297 | 0.023 | 0.001 |
| 385.00 | 0.03 | 0.00 | 0.01 | 0.02 | 6 | 1,668 | 30.5% | 0.000 | 0.0002 | -0.004 | 0.000 | 0.000 |
| 390.00 | 0.01 | 0.00 | 0.01 | -0.05 | 1 | 593 | 35.2% | 0.000 | 0.0002 | -0.003 | 0.000 | 0.000 |
| 395.00 | 0.01 | 0.00 | 0.02 | -0.17 | 1 | 162 | 42.2% | 0.001 | 0.0002 | -0.007 | 0.001 | 0.000 |
| 400.00 | 0.01 | 0.00 | 0.69 | 0.00 | 2 | 186 | 69.5% | 0.015 | 0.0021 | -0.176 | 0.010 | 0.000 |
| 405.00 | 0.03 | 0.00 | 2.13 | 0.02 | 16 | 38 | 95.1% | 0.041 | 0.0035 | -0.551 | 0.023 | 0.001 |
| 410.00 | 0.02 | 0.00 | 0.13 | 0.00 | 1 | 102 | 64.1% | 0.002 | 0.0004 | -0.027 | 0.002 | 0.000 |
| 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 63 | 56.3% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 425.00 | 0.01 | 0.00 | 0.05 | 0.00 | 5 | 15 | 70.3% | 0.000 | 0.0001 | -0.008 | 0.000 | 0.000 |
| 430.00 | 0.01 | 0.00 | 2.13 | -0.01 | 1 | 31 | 128.0% | 0.028 | 0.0019 | -0.551 | 0.017 | 0.001 |
| 435.00 | 0.02 | 0.00 | 2.13 | 0.00 | 2 | 9 | 134.2% | 0.027 | 0.0017 | -0.550 | 0.016 | 0.001 |
| 440.00 | 0.02 | 0.00 | 2.13 | 0.00 | 2 | 12 | 140.1% | 0.025 | 0.0016 | -0.549 | 0.016 | 0.000 |
| 445.00 | 0.09 | 0.00 | 0.08 | 0.00 | 1 | 4 | 91.0% | 0.001 | 0.0001 | -0.013 | 0.001 | 0.000 |
| 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 54 | 78.1% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 460.00 | 0.02 | 0.00 | 2.13 | 0.00 | 3 | 64 | 163.0% | 0.021 | 0.0012 | -0.545 | 0.013 | 0.000 |
| 465.00 | 0.08 | 0.00 | 2.13 | 0.00 | 2 | 5 | 168.4% | 0.020 | 0.0011 | -0.544 | 0.013 | 0.000 |
| 470.00 | 0.11 | 0.00 | 2.13 | 0.00 | 3 | 47 | 173.8% | 0.019 | 0.0010 | -0.543 | 0.012 | 0.000 |
| 475.00 | 0.11 | 0.00 | 0.11 | 0.00 | 3 | 7 | 118.8% | 0.001 | 0.0001 | -0.019 | 0.001 | 0.000 |
| 480.00 | 0.13 | 0.00 | 2.13 | 0.08 | 1 | 6 | 184.2% | 0.018 | 0.0009 | -0.541 | 0.012 | 0.000 |
| 485.00 | 0.05 | 0.00 | 0.05 | -0.04 | 1 | 5 | 117.2% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 15 | 106.3% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 19 | 109.4% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 57 | 287.5% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 14 | 281.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 80 | 268.8% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 72 | 262.5% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | 1 | 99 | 250.0% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 97 | 243.8% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | 108 | 236 | 231.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 180.00 | 0.07 | 0.00 | 0.21 | 0.00 | 2 | 128 | 293.4% | -0.001 | 0.0000 | -0.037 | 0.001 | -0.000 |
| 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | 212 | 304 | 212.5% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | 1 | 141 | 206.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 195.00 | 0.12 | 0.00 | 0.01 | 0.00 | 1 | 69 | 196.9% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 647 | 193.8% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 205.00 | 0.07 | 0.00 | 0.01 | 0.00 | 1 | 16 | 181.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | 1 | 156 | 175.0% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 215.00 | 0.11 | 0.00 | 0.01 | 0.00 | 1 | 9 | 168.8% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 407 | 162.5% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | 1 | 7 | 156.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 1,030 | 146.9% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | 2 | 794 | 140.6% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 240.00 | 0.14 | 0.00 | 0.01 | 0.00 | 2 | 1,298 | 134.4% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | 23 | 581 | 128.1% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 250.00 | 0.12 | 0.00 | 0.01 | 0.00 | 1 | 1,380 | 121.9% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 255.00 | 0.03 | 0.00 | 0.01 | -0.17 | 2 | 197 | 115.6% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | 6 | 2,447 | 109.4% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 265.00 | 0.07 | 0.00 | 0.01 | 0.00 | 1 | 257 | 103.1% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 270.00 | 0.01 | 0.00 | 0.01 | -0.13 | 7 | 2,276 | 96.9% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 275.00 | 0.01 | 0.00 | 0.01 | -0.02 | 35 | 330 | 90.6% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 3,397 | 84.4% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 9,435 | 78.1% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 290.00 | 0.08 | 0.00 | 0.01 | 0.00 | 2 | 3,365 | 73.4% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 295.00 | 0.01 | 0.00 | 0.05 | -0.13 | 7 | 848 | 78.1% | -0.000 | 0.0001 | -0.008 | 0.000 | -0.000 |
| 300.00 | 0.02 | 0.00 | 0.02 | -0.14 | 7 | 3,185 | 65.6% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 305.00 | 0.01 | 0.00 | 0.05 | 0.00 | 27 | 1,036 | 66.0% | -0.001 | 0.0001 | -0.008 | 0.001 | -0.000 |
| 310.00 | 0.05 | 0.00 | 0.71 | 0.02 | 2 | 1,479 | 86.1% | -0.012 | 0.0014 | -0.176 | 0.008 | -0.000 |
| 315.00 | 0.01 | 0.00 | 0.02 | -0.05 | 20 | 431 | 52.3% | -0.001 | 0.0001 | -0.006 | 0.000 | -0.000 |
| 320.00 | 0.02 | 0.00 | 0.50 | -0.10 | 26 | 3,386 | 65.5% | -0.011 | 0.0016 | -0.122 | 0.007 | -0.000 |
| 322.50 | 0.06 | 0.00 | 0.48 | 0.04 | 5 | 134 | 61.2% | -0.011 | 0.0018 | -0.118 | 0.008 | -0.000 |
| 325.00 | 0.04 | 0.01 | 0.50 | 0.00 | 7 | 839 | 58.0% | -0.013 | 0.0022 | -0.126 | 0.009 | -0.000 |
| 327.50 | 0.05 | 0.00 | 0.10 | 0.04 | 6 | 346 | 46.3% | -0.005 | 0.0012 | -0.046 | 0.004 | -0.000 |
| 330.00 | 0.06 | 0.02 | 0.05 | 0.02 | 40 | 6,341 | 38.9% | -0.003 | 0.0008 | -0.021 | 0.002 | -0.000 |
| 332.50 | 0.03 | 0.00 | 0.67 | -0.02 | 1 | 220 | 57.0% | -0.042 | 0.0059 | -0.336 | 0.024 | -0.001 |
| 335.00 | 0.06 | 0.02 | 0.09 | -0.01 | 32 | 1,835 | 35.2% | -0.006 | 0.0019 | -0.041 | 0.005 | -0.000 |
| 337.50 | 0.11 | 0.08 | 0.15 | 0.03 | 19 | 247 | 34.6% | -0.012 | 0.0035 | -0.073 | 0.008 | -0.000 |
| 340.00 | 0.09 | 0.09 | 0.10 | 0.00 | 370 | 2,590 | 28.7% | -0.009 | 0.0033 | -0.047 | 0.007 | -0.000 |
| 342.50 | 0.13 | 0.06 | 0.19 | 0.00 | 110 | 1,049 | 28.4% | -0.021 | 0.0068 | -0.094 | 0.013 | -0.000 |
| 345.00 | 0.19 | 0.17 | 0.21 | 0.04 | 215 | 1,270 | 25.0% | -0.028 | 0.0097 | -0.104 | 0.017 | -0.001 |
| 347.50 | 0.36 | 0.19 | 0.36 | 0.16 | 724 | 859 | 23.8% | -0.056 | 0.0178 | -0.174 | 0.030 | -0.001 |
| 350.00 | 0.49 | 0.35 | 0.56 | 0.24 | 774 | 1,928 | 22.1% | -0.100 | 0.0302 | -0.253 | 0.047 | -0.002 |
| 352.50 | 0.86 | 0.69 | 1.01 | 0.51 | 134 | 985 | 21.5% | -0.193 | 0.0482 | -0.382 | 0.073 | -0.004 |
| 355.00 | 1.43 | 1.33 | 1.70 | 0.87 | 2,118 | 2,191 | 20.8% | -0.332 | 0.0660 | -0.485 | 0.096 | -0.007 |
| 357.50 | 2.49 | 2.34 | 2.78 | 1.58 | 1,109 | 984 | 20.6% | -0.508 | 0.0733 | -0.521 | 0.105 | -0.010 |
| 360.00 | 4.06 | 3.45 | 4.45 | 2.54 | 371 | 1,412 | 22.2% | -0.671 | 0.0617 | -0.501 | 0.096 | -0.013 |
| 362.50 | 5.80 | 5.55 | 6.30 | 3.32 | 178 | 580 | 22.9% | -0.799 | 0.0465 | -0.390 | 0.074 | -0.016 |
| 365.00 | 8.00 | 7.40 | 9.10 | 4.12 | 188 | 806 | 31.6% | -0.815 | 0.0320 | -0.523 | 0.071 | -0.016 |
| 367.50 | 8.55 | 9.75 | 11.50 | 2.38 | 1 | 58 | 36.0% | -0.851 | 0.0244 | -0.516 | 0.061 | -0.017 |
| 370.00 | 9.50 | 12.00 | 14.70 | 1.80 | 19 | 119 | 48.8% | -0.828 | 0.0198 | -0.787 | 0.067 | -0.017 |
| 372.50 | 12.85 | 14.50 | 17.20 | 0.00 | 1 | 138 | 54.1% | -0.846 | 0.0166 | -0.813 | 0.063 | -0.017 |
| 375.00 | 15.75 | 17.00 | 19.50 | 2.82 | 2 | 10 | 56.9% | -0.870 | 0.0141 | -0.758 | 0.056 | -0.018 |
| 377.50 | 14.60 | 19.50 | 22.00 | 0.00 | 0 | 0 | 61.7% | -0.881 | 0.0122 | -0.773 | 0.053 | -0.018 |
| 380.00 | 18.15 | 22.00 | 24.70 | 0.00 | 10 | 0 | 68.9% | -0.881 | 0.0109 | -0.865 | 0.053 | -0.019 |
| 385.00 | 25.45 | 27.00 | 29.50 | 0.00 | 4 | 0 | 54.2% | -0.967 | 0.0052 | -0.221 | 0.020 | -0.020 |
| 390.00 | 88.40 | 57.40 | 58.50 | 0.00 | 0 | 1 | 292.9% | -0.616 | 0.0049 | -7.364 | 0.101 | -0.015 |
| 400.00 | 37.13 | 42.00 | 44.50 | 0.00 | 2 | 0 | 74.9% | -0.978 | 0.0027 | -0.217 | 0.014 | -0.021 |
| 405.00 | 45.65 | 47.00 | 49.50 | 0.00 | 0 | 0 | 81.3% | -0.980 | 0.0023 | -0.215 | 0.013 | -0.022 |
| 415.00 | 57.50 | 56.65 | 58.45 | 0.63 | 1 | 1 | 99.9% | -0.977 | 0.0021 | -0.318 | 0.015 | -0.022 |
| 420.00 | 61.89 | 62.00 | 64.50 | 0.00 | 1 | 0 | 99.6% | -0.984 | 0.0015 | -0.209 | 0.010 | -0.023 |
| 440.00 | 126.25 | 103.00 | 106.90 | 0.00 | 0 | 0 | 376.0% | -0.729 | 0.0033 | -8.199 | 0.088 | -0.020 |
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.
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
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.