JPM
JP Morgan Chase & Co.Close $363.25EOD 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 | 209.67 | 211.50 | 214.70 | -0.67 | 12 | 3 | 461.1% | 0.990 | 0.0002 | -0.693 | 0.009 | 0.012 |
| 155.00 | 178.45 | 206.50 | 209.10 | 0.00 | 55 | 0 | 407.3% | 0.994 | 0.0001 | -0.418 | 0.006 | 0.013 |
| 160.00 | 146.80 | 145.90 | 148.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.013 |
| 165.00 | 196.15 | 196.50 | 199.15 | 27.47 | 4 | 0 | 383.5% | 0.993 | 0.0002 | -0.442 | 0.007 | 0.013 |
| 170.00 | 191.15 | 191.40 | 194.25 | 42.60 | 4 | 1 | 376.8% | 0.992 | 0.0002 | -0.489 | 0.007 | 0.014 |
| 175.00 | 122.00 | 129.80 | 132.65 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.014 |
| 180.00 | 163.63 | 181.45 | 184.20 | 0.00 | 1 | 1 | 348.2% | 0.991 | 0.0002 | -0.467 | 0.008 | 0.015 |
| 185.00 | 148.45 | 176.40 | 178.95 | 0.00 | 80 | 0 | 319.8% | 0.993 | 0.0002 | -0.350 | 0.006 | 0.015 |
| 190.00 | 143.40 | 171.40 | 174.35 | 0.00 | 20 | 0 | 332.3% | 0.989 | 0.0003 | -0.535 | 0.009 | 0.015 |
| 195.00 | 139.10 | 166.45 | 169.20 | 0.00 | 225 | 0 | 312.6% | 0.990 | 0.0003 | -0.467 | 0.009 | 0.016 |
| 200.00 | 133.67 | 161.60 | 164.30 | 0.00 | 94 | 0 | 306.5% | 0.989 | 0.0003 | -0.513 | 0.010 | 0.016 |
| 210.00 | 155.70 | 151.50 | 154.20 | 0.00 | 10 | 15 | 279.5% | 0.989 | 0.0003 | -0.468 | 0.010 | 0.017 |
| 220.00 | 113.50 | 141.55 | 144.00 | 0.00 | 61 | 2 | 248.4% | 0.990 | 0.0003 | -0.377 | 0.008 | 0.018 |
| 225.00 | 119.70 | 136.50 | 139.35 | 0.00 | 1 | 1 | 255.1% | 0.986 | 0.0004 | -0.535 | 0.012 | 0.018 |
| 230.00 | 131.55 | 131.45 | 134.00 | 0.00 | 10 | 5 | 229.0% | 0.989 | 0.0004 | -0.377 | 0.009 | 0.019 |
| 240.00 | 116.72 | 121.65 | 124.30 | 0.00 | 2 | 95 | 223.3% | 0.984 | 0.0005 | -0.512 | 0.013 | 0.019 |
| 250.00 | 111.49 | 111.65 | 114.20 | -2.63 | 1 | 100 | 200.7% | 0.984 | 0.0006 | -0.468 | 0.013 | 0.020 |
| 260.00 | 103.65 | 101.70 | 103.95 | 0.00 | 2 | 333 | 172.9% | 0.987 | 0.0006 | -0.356 | 0.011 | 0.021 |
| 265.00 | 69.88 | 96.45 | 99.15 | 0.00 | 20 | 17 | 172.1% | 0.982 | 0.0008 | -0.444 | 0.014 | 0.021 |
| 270.00 | 58.55 | 91.55 | 94.55 | 0.00 | 1 | 22 | 175.8% | 0.974 | 0.0010 | -0.614 | 0.020 | 0.021 |
| 275.00 | 69.45 | 86.45 | 89.40 | 0.00 | 1 | 12 | 162.6% | 0.975 | 0.0011 | -0.549 | 0.019 | 0.022 |
| 280.00 | 85.10 | 81.55 | 84.35 | 0.00 | 1 | 534 | 152.5% | 0.975 | 0.0012 | -0.527 | 0.019 | 0.022 |
| 285.00 | 80.30 | 76.50 | 79.50 | 0.00 | 139 | 106 | 147.9% | 0.970 | 0.0014 | -0.587 | 0.023 | 0.022 |
| 290.00 | 72.43 | 71.45 | 74.85 | -2.17 | 20 | 181 | 147.3% | 0.960 | 0.0018 | -0.722 | 0.028 | 0.023 |
| 295.00 | 68.00 | 66.70 | 69.65 | 0.00 | 1 | 46 | 134.1% | 0.962 | 0.0019 | -0.641 | 0.027 | 0.023 |
| 300.00 | 61.66 | 61.55 | 64.45 | 0.00 | 2 | 2,752 | 121.1% | 0.964 | 0.0020 | -0.558 | 0.026 | 0.024 |
| 305.00 | 58.52 | 56.70 | 59.20 | 0.00 | 3 | 162 | 107.0% | 0.968 | 0.0020 | -0.454 | 0.024 | 0.024 |
| 310.00 | 52.12 | 51.70 | 53.85 | -0.88 | 49 | 1,224 | 89.9% | 0.977 | 0.0019 | -0.307 | 0.018 | 0.025 |
| 315.00 | 46.55 | 46.65 | 48.85 | -2.25 | 5 | 162 | 82.4% | 0.974 | 0.0022 | -0.306 | 0.020 | 0.025 |
| 320.00 | 43.29 | 41.60 | 43.90 | 1.69 | 19 | 3,246 | 76.2% | 0.970 | 0.0027 | -0.325 | 0.023 | 0.025 |
| 322.50 | 40.18 | 39.30 | 41.50 | -2.30 | 3 | 7 | 74.8% | 0.964 | 0.0032 | -0.363 | 0.026 | 0.025 |
| 325.00 | 37.74 | 36.95 | 39.25 | 0.99 | 26 | 333 | 75.9% | 0.951 | 0.0040 | -0.458 | 0.033 | 0.025 |
| 327.50 | 34.45 | 34.05 | 36.85 | -1.30 | 2 | 1 | 73.6% | 0.944 | 0.0046 | -0.491 | 0.037 | 0.025 |
| 330.00 | 32.50 | 33.05 | 33.90 | 0.77 | 30 | 1,500 | 61.1% | 0.961 | 0.0042 | -0.319 | 0.028 | 0.026 |
| 332.50 | 29.95 | 29.55 | 32.10 | -1.01 | 21 | 30 | 69.2% | 0.926 | 0.0061 | -0.567 | 0.046 | 0.025 |
| 335.00 | 27.57 | 26.65 | 29.75 | -0.89 | 34 | 1,813 | 66.9% | 0.915 | 0.0071 | -0.608 | 0.051 | 0.025 |
| 337.50 | 25.55 | 24.15 | 26.55 | -0.61 | 13 | 23 | 52.4% | 0.943 | 0.0066 | -0.366 | 0.038 | 0.026 |
| 340.00 | 23.05 | 23.10 | 24.30 | 1.05 | 37 | 3,240 | 52.1% | 0.924 | 0.0084 | -0.447 | 0.047 | 0.026 |
| 342.50 | 18.50 | 19.15 | 21.55 | -1.34 | 7 | 110 | 44.4% | 0.932 | 0.0090 | -0.357 | 0.043 | 0.026 |
| 345.00 | 17.98 | 17.80 | 19.15 | 0.56 | 45 | 2,604 | 41.7% | 0.918 | 0.0110 | -0.383 | 0.050 | 0.026 |
| 347.50 | 13.46 | 14.45 | 17.35 | -2.29 | 1 | 207 | 45.4% | 0.865 | 0.0145 | -0.575 | 0.071 | 0.024 |
| 350.00 | 13.16 | 13.20 | 14.40 | 1.06 | 100 | 3,740 | 36.0% | 0.878 | 0.0171 | -0.436 | 0.067 | 0.025 |
| 352.50 | 8.40 | 10.20 | 11.75 | -3.00 | 65 | 356 | 29.8% | 0.872 | 0.0213 | -0.378 | 0.069 | 0.025 |
| 355.00 | 8.37 | 8.00 | 9.40 | 0.56 | 274 | 3,694 | 26.6% | 0.836 | 0.0282 | -0.395 | 0.081 | 0.024 |
| 357.50 | 5.60 | 6.05 | 7.30 | -0.95 | 5 | 458 | 24.9% | 0.769 | 0.0372 | -0.448 | 0.100 | 0.022 |
| 360.00 | 4.83 | 4.65 | 5.35 | 0.83 | 379 | 3,249 | 23.1% | 0.676 | 0.0473 | -0.484 | 0.118 | 0.020 |
| 362.50 | 3.15 | 3.15 | 3.65 | 0.52 | 661 | 983 | 21.5% | 0.553 | 0.0558 | -0.490 | 0.130 | 0.016 |
| 365.00 | 2.20 | 1.94 | 2.24 | 0.52 | 2,033 | 5,879 | 20.0% | 0.406 | 0.0590 | -0.442 | 0.128 | 0.012 |
| 367.50 | 1.20 | 1.15 | 1.30 | 0.18 | 531 | 1,798 | 19.3% | 0.263 | 0.0512 | -0.357 | 0.107 | 0.008 |
| 370.00 | 0.69 | 0.59 | 0.69 | 0.13 | 953 | 3,371 | 18.9% | 0.148 | 0.0371 | -0.247 | 0.076 | 0.004 |
| 372.50 | 0.30 | 0.26 | 0.33 | 0.03 | 442 | 1,597 | 18.6% | 0.071 | 0.0223 | -0.142 | 0.045 | 0.002 |
| 375.00 | 0.12 | 0.11 | 0.15 | -0.04 | 507 | 5,955 | 18.5% | 0.031 | 0.0114 | -0.072 | 0.023 | 0.001 |
| 377.50 | 0.06 | 0.04 | 0.09 | -0.03 | 45 | 347 | 19.6% | 0.016 | 0.0063 | -0.045 | 0.013 | 0.000 |
| 380.00 | 0.02 | 0.02 | 0.09 | -0.04 | 102 | 2,649 | 22.4% | 0.014 | 0.0049 | -0.045 | 0.012 | 0.000 |
| 382.50 | 0.02 | 0.00 | 0.95 | 0.00 | 18 | 21 | 41.7% | 0.091 | 0.0119 | -0.378 | 0.054 | 0.003 |
| 385.00 | 0.01 | 0.00 | 0.03 | -0.01 | 70 | 1,638 | 23.6% | 0.004 | 0.0014 | -0.014 | 0.004 | 0.000 |
| 390.00 | 0.06 | 0.00 | 0.02 | 0.00 | 1 | 593 | 27.0% | 0.002 | 0.0007 | -0.009 | 0.002 | 0.000 |
| 395.00 | 0.18 | 0.00 | 0.02 | 0.00 | 37 | 162 | 31.3% | 0.002 | 0.0005 | -0.009 | 0.002 | 0.000 |
| 400.00 | 0.01 | 0.00 | 0.54 | 0.00 | 2 | 186 | 50.4% | 0.019 | 0.0028 | -0.129 | 0.015 | 0.001 |
| 405.00 | 0.01 | 0.00 | 1.91 | -0.14 | 2 | 36 | 71.9% | 0.051 | 0.0045 | -0.418 | 0.035 | 0.001 |
| 410.00 | 0.02 | 0.00 | 0.13 | 0.00 | 1 | 102 | 54.3% | 0.008 | 0.0012 | -0.063 | 0.007 | 0.000 |
| 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 63 | 47.7% | 0.000 | 0.0001 | -0.004 | 0.001 | 0.000 |
| 425.00 | 0.01 | 0.00 | 0.48 | 0.00 | 5 | 15 | 74.0% | 0.011 | 0.0012 | -0.115 | 0.009 | 0.000 |
| 430.00 | 0.02 | 0.00 | 2.13 | 0.01 | 5 | 31 | 102.8% | 0.039 | 0.0025 | -0.480 | 0.028 | 0.001 |
| 435.00 | 0.02 | 0.00 | 2.13 | 0.01 | 2 | 7 | 108.2% | 0.037 | 0.0023 | -0.482 | 0.027 | 0.001 |
| 440.00 | 0.02 | 0.00 | 2.13 | -0.28 | 2 | 10 | 113.4% | 0.035 | 0.0021 | -0.485 | 0.026 | 0.001 |
| 445.00 | 0.09 | 0.00 | 0.09 | 0.01 | 1 | 3 | 74.4% | 0.001 | 0.0002 | -0.020 | 0.002 | 0.000 |
| 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 53 | 64.1% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 460.00 | 0.02 | 0.00 | 2.13 | -0.07 | 3 | 62 | 133.4% | 0.029 | 0.0015 | -0.492 | 0.022 | 0.001 |
| 465.00 | 0.08 | 0.00 | 2.13 | -0.08 | 2 | 3 | 138.1% | 0.028 | 0.0014 | -0.493 | 0.021 | 0.001 |
| 470.00 | 0.11 | 0.00 | 2.13 | 0.01 | 3 | 44 | 142.8% | 0.027 | 0.0013 | -0.494 | 0.021 | 0.001 |
| 475.00 | 0.11 | 0.00 | 2.13 | -0.02 | 3 | 4 | 147.4% | 0.026 | 0.0013 | -0.495 | 0.020 | 0.001 |
| 480.00 | 0.05 | 0.00 | 0.05 | 0.01 | 3 | 4 | 93.0% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 485.00 | 0.09 | 0.00 | 0.05 | 0.00 | 1 | 5 | 96.1% | 0.001 | 0.0001 | -0.010 | 0.001 | 0.000 |
| 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 14 | 87.5% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 19 | 90.6% | 0.000 | 0.0000 | -0.002 | 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 | 256.3% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 14 | 250.0% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 80 | 237.5% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 72 | 231.3% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 165.00 | 0.02 | 0.00 | 0.01 | 0.01 | 1 | 99 | 218.8% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 97 | 212.5% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 175.00 | 0.01 | 0.00 | 0.01 | -0.06 | 108 | 130 | 206.3% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 180.00 | 0.07 | 0.00 | 0.08 | 0.05 | 2 | 126 | 235.2% | -0.000 | 0.0000 | -0.016 | 0.000 | -0.000 |
| 185.00 | 0.02 | 0.00 | 0.21 | 0.00 | 212 | 92 | 250.0% | -0.001 | 0.0000 | -0.046 | 0.001 | -0.000 |
| 190.00 | 0.04 | 0.00 | 0.06 | 0.00 | 1 | 141 | 212.5% | -0.000 | 0.0000 | -0.012 | 0.000 | -0.000 |
| 195.00 | 0.12 | 0.00 | 0.07 | 0.00 | 1 | 69 | 207.8% | -0.000 | 0.0000 | -0.014 | 0.000 | -0.000 |
| 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | 1 | 647 | 189.1% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 205.00 | 0.07 | 0.00 | 0.05 | 0.00 | 1 | 16 | 185.9% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 210.00 | 0.03 | 0.00 | 0.01 | 0.01 | 1 | 155 | 156.3% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 215.00 | 0.11 | 0.00 | 0.01 | 0.01 | 1 | 8 | 150.0% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | 2 | 407 | 160.9% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 7 | 168.0% | -0.001 | 0.0000 | -0.020 | 0.001 | -0.000 |
| 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | 1 | 1,030 | 143.8% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 235.00 | 0.07 | 0.00 | 0.05 | 0.06 | 2 | 794 | 143.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 240.00 | 0.14 | 0.00 | 0.13 | 0.13 | 2 | 1,296 | 151.6% | -0.001 | 0.0001 | -0.028 | 0.001 | -0.000 |
| 245.00 | 0.01 | 0.00 | 0.34 | 0.00 | 23 | 581 | 161.7% | -0.003 | 0.0002 | -0.078 | 0.003 | -0.000 |
| 250.00 | 0.12 | 0.00 | 0.12 | 0.04 | 1 | 1,380 | 136.7% | -0.001 | 0.0001 | -0.026 | 0.001 | -0.000 |
| 255.00 | 0.20 | 0.00 | 2.13 | 0.05 | 1 | 196 | 195.8% | -0.019 | 0.0007 | -0.488 | 0.015 | -0.001 |
| 260.00 | 0.04 | 0.00 | 0.08 | 0.03 | 6 | 2,447 | 118.0% | -0.001 | 0.0001 | -0.016 | 0.001 | -0.000 |
| 265.00 | 0.07 | 0.00 | 0.12 | 0.00 | 1 | 256 | 116.8% | -0.001 | 0.0001 | -0.026 | 0.001 | -0.000 |
| 270.00 | 0.14 | 0.00 | 2.13 | 0.00 | 1 | 2,276 | 168.9% | -0.022 | 0.0009 | -0.483 | 0.017 | -0.001 |
| 275.00 | 0.03 | 0.00 | 2.13 | 0.00 | 25 | 330 | 160.2% | -0.023 | 0.0010 | -0.481 | 0.018 | -0.001 |
| 280.00 | 0.01 | 0.00 | 0.12 | -0.07 | 10 | 3,398 | 98.4% | -0.002 | 0.0002 | -0.026 | 0.002 | -0.000 |
| 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | 4 | 9,435 | 71.9% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 290.00 | 0.08 | 0.00 | 0.12 | 0.02 | 2 | 3,365 | 86.3% | -0.002 | 0.0002 | -0.026 | 0.002 | -0.000 |
| 295.00 | 0.14 | 0.00 | 0.64 | 0.13 | 2 | 847 | 101.1% | -0.010 | 0.0008 | -0.149 | 0.009 | -0.000 |
| 300.00 | 0.16 | 0.00 | 0.15 | 0.13 | 14 | 3,197 | 76.6% | -0.003 | 0.0003 | -0.034 | 0.003 | -0.000 |
| 305.00 | 0.01 | 0.00 | 0.45 | -0.03 | 27 | 1,013 | 82.3% | -0.009 | 0.0009 | -0.105 | 0.008 | -0.000 |
| 310.00 | 0.03 | 0.00 | 0.18 | 0.02 | 34 | 1,494 | 66.4% | -0.004 | 0.0005 | -0.041 | 0.004 | -0.000 |
| 315.00 | 0.06 | 0.00 | 0.06 | 0.03 | 32 | 438 | 53.1% | -0.001 | 0.0003 | -0.013 | 0.002 | -0.000 |
| 320.00 | 0.12 | 0.01 | 0.11 | 0.07 | 62 | 3,393 | 51.8% | -0.003 | 0.0006 | -0.027 | 0.003 | -0.000 |
| 322.50 | 0.02 | 0.01 | 0.07 | 0.00 | 22 | 129 | 50.0% | -0.004 | 0.0007 | -0.032 | 0.004 | -0.000 |
| 325.00 | 0.04 | 0.00 | 0.06 | -0.03 | 38 | 859 | 46.1% | -0.004 | 0.0007 | -0.027 | 0.004 | -0.000 |
| 327.50 | 0.01 | 0.00 | 0.08 | 0.00 | 17 | 345 | 45.0% | -0.005 | 0.0010 | -0.036 | 0.005 | -0.000 |
| 330.00 | 0.04 | 0.02 | 0.06 | -0.01 | 62 | 6,317 | 40.5% | -0.004 | 0.0009 | -0.027 | 0.004 | -0.000 |
| 332.50 | 0.05 | 0.00 | 0.15 | 0.02 | 18 | 218 | 43.2% | -0.011 | 0.0020 | -0.068 | 0.010 | -0.000 |
| 335.00 | 0.07 | 0.02 | 0.07 | 0.00 | 246 | 1,910 | 35.7% | -0.006 | 0.0014 | -0.032 | 0.005 | -0.000 |
| 337.50 | 0.08 | 0.02 | 0.12 | 0.01 | 26 | 234 | 35.6% | -0.011 | 0.0024 | -0.055 | 0.009 | -0.000 |
| 340.00 | 0.09 | 0.05 | 0.15 | 0.00 | 70 | 2,587 | 33.9% | -0.015 | 0.0033 | -0.068 | 0.012 | -0.000 |
| 342.50 | 0.13 | 0.06 | 0.19 | 0.01 | 117 | 972 | 32.0% | -0.020 | 0.0046 | -0.085 | 0.016 | -0.001 |
| 345.00 | 0.15 | 0.10 | 0.20 | -0.01 | 438 | 1,110 | 29.1% | -0.024 | 0.0058 | -0.088 | 0.018 | -0.001 |
| 347.50 | 0.20 | 0.15 | 0.24 | -0.06 | 224 | 770 | 26.7% | -0.032 | 0.0081 | -0.103 | 0.023 | -0.001 |
| 350.00 | 0.25 | 0.19 | 0.28 | -0.18 | 791 | 1,935 | 24.1% | -0.042 | 0.0113 | -0.116 | 0.029 | -0.001 |
| 352.50 | 0.35 | 0.33 | 0.38 | -0.34 | 338 | 993 | 22.1% | -0.064 | 0.0171 | -0.149 | 0.041 | -0.002 |
| 355.00 | 0.56 | 0.54 | 0.62 | -0.52 | 867 | 2,158 | 21.2% | -0.111 | 0.0270 | -0.215 | 0.062 | -0.003 |
| 357.50 | 0.91 | 0.87 | 1.01 | -0.67 | 670 | 767 | 20.4% | -0.186 | 0.0399 | -0.291 | 0.088 | -0.006 |
| 360.00 | 1.52 | 1.45 | 1.65 | -1.09 | 1,042 | 1,280 | 19.9% | -0.299 | 0.0531 | -0.365 | 0.114 | -0.009 |
| 362.50 | 2.48 | 2.28 | 2.62 | -0.87 | 247 | 648 | 19.7% | -0.442 | 0.0610 | -0.407 | 0.130 | -0.013 |
| 365.00 | 3.88 | 3.30 | 4.10 | -1.47 | 171 | 787 | 20.7% | -0.590 | 0.0570 | -0.416 | 0.128 | -0.018 |
| 367.50 | 6.17 | 4.95 | 6.20 | 0.47 | 9 | 65 | 24.2% | -0.693 | 0.0441 | -0.436 | 0.116 | -0.021 |
| 370.00 | 7.70 | 6.40 | 8.35 | -0.90 | 13 | 125 | 27.0% | -0.766 | 0.0345 | -0.419 | 0.101 | -0.024 |
| 372.50 | 12.85 | 8.75 | 10.70 | 4.80 | 1 | 139 | 30.6% | -0.811 | 0.0269 | -0.418 | 0.089 | -0.025 |
| 375.00 | 12.93 | 11.20 | 13.65 | 0.93 | 6 | 14 | 39.2% | -0.807 | 0.0212 | -0.553 | 0.090 | -0.025 |
| 377.50 | 14.60 | 12.85 | 16.10 | 0.00 | 0 | 1 | 43.3% | -0.829 | 0.0178 | -0.566 | 0.084 | -0.026 |
| 380.00 | 18.15 | 16.20 | 18.65 | 0.00 | 10 | 0 | 48.1% | -0.842 | 0.0152 | -0.599 | 0.079 | -0.027 |
| 385.00 | 25.45 | 20.85 | 23.70 | 6.45 | 4 | 4 | 57.0% | -0.863 | 0.0117 | -0.648 | 0.072 | -0.028 |
| 390.00 | 88.40 | 57.40 | 58.50 | 0.00 | 0 | 1 | 276.1% | -0.562 | 0.0043 | -5.942 | 0.130 | -0.021 |
| 400.00 | 37.13 | 35.45 | 37.45 | -3.90 | 2 | 0 | 61.0% | -0.956 | 0.0046 | -0.266 | 0.031 | -0.032 |
| 405.00 | 45.65 | 40.95 | 43.60 | 0.00 | 0 | 0 | 63.1% | -0.969 | 0.0034 | -0.195 | 0.023 | -0.032 |
| 415.00 | 56.87 | 51.05 | 53.70 | 0.00 | 1 | 1 | 76.6% | -0.970 | 0.0027 | -0.240 | 0.023 | -0.033 |
| 420.00 | 61.89 | 55.65 | 58.70 | 0.00 | 1 | 0 | 76.3% | -0.980 | 0.0019 | -0.152 | 0.016 | -0.034 |
| 440.00 | 126.25 | 103.00 | 106.90 | 0.00 | 0 | 0 | 353.5% | -0.669 | 0.0031 | -6.996 | 0.119 | -0.028 |
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.