KLAC
KLA CorporationClose $194.79EOD onlyMax Pain
$216.00
Next expiry Aug 21, 2026
Expected Move
±$9.35
4.8% from close
Price Gap
+21.21
Distance to max pain
IV Rank
32
Middle-high premium
P/C OI
1.65
Slightly put-heavy
Consensus
7.0/10
Bullish tilt
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects KLAC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
KLAC 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 73.05 | 88.10 | 97.00 | 0.00 | 2 | 0 | 516.8% | 0.947 | 0.0012 | -1.655 | 0.019 | 0.007 |
| 104.00 | 71.15 | 86.10 | 95.60 | 0.00 | 2 | 0 | 235.2% | 0.999 | 0.0001 | -0.038 | 0.001 | 0.009 |
| 106.00 | 128.05 | 111.40 | 127.00 | 0.00 | 0 | 50 | 1137.5% | 0.866 | 0.0011 | -7.252 | 0.038 | 0.005 |
| 108.00 | 95.55 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.013 | 0.000 | 0.009 |
| 110.00 | 103.00 | 80.10 | 89.30 | 0.00 | 2 | 0 | 477.4% | 0.938 | 0.0015 | -1.731 | 0.022 | 0.008 |
| 116.00 | 64.63 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.014 | 0.000 | 0.010 |
| 120.00 | 70.94 | 71.20 | 77.10 | 0.00 | 30 | 0 | 346.4% | 0.956 | 0.0015 | -0.971 | 0.017 | 0.009 |
| 122.00 | 135.30 | 99.30 | 108.40 | 0.00 | 0 | 40 | 973.7% | 0.834 | 0.0014 | -7.138 | 0.044 | 0.005 |
| 124.00 | 84.33 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.015 | 0.000 | 0.010 |
| 126.00 | 111.40 | 95.50 | 104.00 | 0.00 | 0 | 40 | 931.7% | 0.826 | 0.0016 | -7.051 | 0.045 | 0.006 |
| 128.00 | 77.30 | 93.60 | 102.60 | 0.00 | 0 | 20 | 918.8% | 0.821 | 0.0016 | -7.067 | 0.046 | 0.006 |
| 130.00 | 68.12 | 61.00 | 67.90 | 0.00 | 1 | 0 | 326.0% | 0.935 | 0.0022 | -1.224 | 0.022 | 0.009 |
| 134.00 | 101.11 | 87.90 | 96.50 | 0.00 | 0 | 20 | 863.9% | 0.808 | 0.0018 | -6.958 | 0.048 | 0.006 |
| 138.00 | 77.49 | 84.20 | 90.00 | 0.00 | 0 | 60 | 808.5% | 0.799 | 0.0020 | -6.696 | 0.050 | 0.006 |
| 140.00 | 47.00 | 50.20 | 58.90 | 0.00 | 1 | 0 | 305.8% | 0.908 | 0.0030 | -1.494 | 0.029 | 0.010 |
| 142.00 | 95.57 | 80.50 | 89.60 | 0.00 | 0 | 10 | 806.8% | 0.788 | 0.0020 | -6.897 | 0.051 | 0.006 |
| 144.00 | 102.20 | 78.70 | 87.10 | 0.00 | 0 | 10 | 786.9% | 0.783 | 0.0021 | -6.822 | 0.052 | 0.006 |
| 145.00 | 63.81 | 45.10 | 54.10 | 0.00 | 30 | 0 | 286.8% | 0.897 | 0.0035 | -1.524 | 0.032 | 0.010 |
| 148.00 | 46.87 | 43.30 | 49.00 | 0.00 | 2 | 0 | 219.8% | 0.931 | 0.0034 | -0.879 | 0.024 | 0.011 |
| 150.00 | 47.40 | 41.10 | 47.20 | -6.59 | 14 | 37 | 217.3% | 0.923 | 0.0038 | -0.938 | 0.025 | 0.011 |
| 152.00 | 28.31 | 39.40 | 45.00 | 0.00 | 6 | 0 | 203.7% | 0.925 | 0.0039 | -0.867 | 0.025 | 0.011 |
| 154.00 | 42.50 | 36.10 | 45.50 | 0.00 | 20 | 0 | 79.7% | 1.000 | 0.0001 | -0.022 | 0.000 | 0.013 |
| 155.00 | 44.86 | 35.40 | 43.50 | 0.00 | 2 | 0 | 227.6% | 0.887 | 0.0048 | -1.297 | 0.034 | 0.011 |
| 156.00 | 28.90 | 35.20 | 41.20 | 0.00 | 15 | 0 | 192.9% | 0.913 | 0.0046 | -0.916 | 0.028 | 0.011 |
| 158.00 | 36.68 | 32.20 | 40.70 | 0.00 | 2 | 0 | 218.6% | 0.876 | 0.0053 | -1.330 | 0.036 | 0.011 |
| 160.00 | 32.95 | 31.40 | 37.60 | -5.05 | 16 | 37 | 186.2% | 0.895 | 0.0055 | -1.015 | 0.032 | 0.011 |
| 162.00 | 36.50 | 29.40 | 34.20 | -1.85 | 15 | 15 | 143.4% | 0.931 | 0.0052 | -0.576 | 0.023 | 0.012 |
| 164.00 | 31.19 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.013 |
| 165.00 | 34.57 | 26.40 | 31.50 | 0.00 | 12 | 270 | 140.6% | 0.914 | 0.0063 | -0.664 | 0.028 | 0.012 |
| 166.00 | 22.30 | 25.40 | 30.50 | 0.00 | 3 | 10 | 136.9% | 0.912 | 0.0066 | -0.660 | 0.028 | 0.012 |
| 168.00 | 18.85 | 23.50 | 28.50 | 0.00 | 2 | 30 | 129.5% | 0.907 | 0.0073 | -0.653 | 0.029 | 0.012 |
| 170.00 | 33.30 | 21.80 | 26.00 | 0.00 | 7 | 108 | 109.8% | 0.922 | 0.0075 | -0.488 | 0.026 | 0.013 |
| 172.00 | 36.02 | 20.20 | 26.90 | 0.00 | 1 | 64 | 90.3% | 0.941 | 0.0073 | -0.330 | 0.021 | 0.013 |
| 174.00 | 24.15 | 17.00 | 24.70 | -13.85 | 10 | 111 | 50.8% | 0.993 | 0.0020 | -0.048 | 0.003 | 0.014 |
| 175.00 | 31.75 | 17.00 | 21.20 | 0.00 | 11 | 709 | 97.1% | 0.897 | 0.0105 | -0.531 | 0.032 | 0.013 |
| 176.00 | 27.57 | 16.20 | 20.60 | 0.00 | 5 | 109 | 102.0% | 0.874 | 0.0115 | -0.638 | 0.037 | 0.012 |
| 178.00 | 22.89 | 13.60 | 20.00 | 0.00 | 2 | 51 | 119.5% | 0.813 | 0.0127 | -0.961 | 0.047 | 0.011 |
| 180.00 | 15.10 | 13.20 | 16.20 | -17.29 | 8 | 216 | 79.1% | 0.873 | 0.0149 | -0.502 | 0.037 | 0.013 |
| 182.00 | 18.10 | 11.00 | 15.70 | 0.00 | 20 | 306 | 53.1% | 0.925 | 0.0150 | -0.240 | 0.025 | 0.014 |
| 182.50 | 25.45 | 8.90 | 17.10 | 0.00 | 0 | 2 | 55.3% | 0.909 | 0.0168 | -0.286 | 0.029 | 0.013 |
| 184.00 | 29.22 | 9.80 | 12.90 | 0.00 | 1 | 31 | 76.3% | 0.806 | 0.0204 | -0.634 | 0.049 | 0.012 |
| 185.00 | 10.00 | 10.10 | 12.00 | -16.42 | 1 | 67 | 57.8% | 0.845 | 0.0233 | -0.423 | 0.042 | 0.013 |
| 186.00 | 19.37 | 9.50 | 11.10 | 0.00 | 1 | 2,153 | 58.4% | 0.818 | 0.0257 | -0.472 | 0.047 | 0.012 |
| 188.00 | 8.66 | 8.00 | 10.00 | -13.59 | 1 | 345 | 60.9% | 0.751 | 0.0295 | -0.586 | 0.056 | 0.011 |
| 190.00 | 6.99 | 6.70 | 8.20 | -10.40 | 139 | 768 | 58.1% | 0.693 | 0.0342 | -0.616 | 0.062 | 0.011 |
| 192.00 | 13.23 | 5.50 | 6.90 | 0.00 | 1 | 439 | 57.9% | 0.621 | 0.0372 | -0.662 | 0.067 | 0.009 |
| 192.50 | 6.00 | 5.20 | 6.90 | -12.80 | 7 | 2 | 59.6% | 0.600 | 0.0367 | -0.691 | 0.068 | 0.009 |
| 194.00 | 4.40 | 4.40 | 5.50 | -7.30 | 144 | 572 | 56.0% | 0.545 | 0.0401 | -0.665 | 0.070 | 0.008 |
| 195.00 | 4.65 | 3.90 | 5.00 | -8.20 | 44 | 148 | 56.0% | 0.504 | 0.0404 | -0.668 | 0.070 | 0.008 |
| 196.00 | 4.10 | 3.80 | 4.80 | -7.10 | 214 | 2,196 | 59.8% | 0.468 | 0.0376 | -0.710 | 0.070 | 0.007 |
| 197.50 | 2.80 | 0.00 | 7.20 | -8.54 | 19 | 17 | 59.0% | 0.411 | 0.0373 | -0.685 | 0.069 | 0.006 |
| 198.00 | 2.75 | 2.65 | 3.80 | -7.94 | 26 | 800 | 56.8% | 0.388 | 0.0382 | -0.649 | 0.068 | 0.006 |
| 200.00 | 2.42 | 2.25 | 3.30 | -6.70 | 372 | 1,480 | 60.1% | 0.326 | 0.0340 | -0.644 | 0.064 | 0.005 |
| 202.00 | 2.20 | 1.45 | 2.45 | -5.40 | 11 | 695 | 56.8% | 0.250 | 0.0317 | -0.537 | 0.056 | 0.004 |
| 202.50 | 2.10 | 1.35 | 2.40 | -5.25 | 2 | 38 | 57.5% | 0.238 | 0.0305 | -0.530 | 0.055 | 0.004 |
| 204.00 | 1.59 | 1.00 | 2.00 | -5.49 | 75 | 316 | 57.1% | 0.195 | 0.0273 | -0.467 | 0.049 | 0.003 |
| 205.00 | 1.40 | 0.05 | 1.65 | -5.00 | 10 | 47 | 62.9% | 0.195 | 0.0248 | -0.514 | 0.049 | 0.003 |
| 206.00 | 1.38 | 0.75 | 1.70 | -4.12 | 4 | 507 | 58.9% | 0.155 | 0.0229 | -0.417 | 0.042 | 0.002 |
| 207.50 | 0.97 | 0.40 | 1.55 | -4.63 | 49 | 49 | 58.7% | 0.124 | 0.0198 | -0.357 | 0.036 | 0.002 |
| 208.00 | 0.85 | 0.35 | 1.45 | -3.15 | 19 | 713 | 58.6% | 0.115 | 0.0187 | -0.337 | 0.034 | 0.002 |
| 210.00 | 0.69 | 0.65 | 1.20 | -3.43 | 129 | 1,130 | 64.8% | 0.107 | 0.0161 | -0.353 | 0.032 | 0.002 |
| 212.00 | 0.49 | 0.15 | 0.90 | -3.06 | 25 | 340 | 60.0% | 0.064 | 0.0118 | -0.223 | 0.022 | 0.001 |
| 212.50 | 0.53 | 0.10 | 1.00 | -3.17 | 9 | 16 | 62.0% | 0.065 | 0.0116 | -0.232 | 0.022 | 0.001 |
| 214.00 | 0.45 | 0.05 | 0.75 | -2.25 | 9 | 374 | 60.8% | 0.047 | 0.0092 | -0.177 | 0.017 | 0.001 |
| 215.00 | 0.42 | 0.30 | 0.85 | -2.04 | 5 | 58 | 68.8% | 0.061 | 0.0099 | -0.245 | 0.021 | 0.001 |
| 216.00 | 0.35 | 0.10 | 0.60 | -1.75 | 74 | 425 | 63.4% | 0.039 | 0.0075 | -0.158 | 0.015 | 0.001 |
| 217.50 | 0.68 | 0.05 | 0.75 | -1.37 | 1 | 11 | 68.7% | 0.041 | 0.0073 | -0.180 | 0.016 | 0.001 |
| 218.00 | 0.30 | 0.05 | 0.65 | -1.73 | 11 | 960 | 67.8% | 0.036 | 0.0066 | -0.160 | 0.014 | 0.001 |
| 220.00 | 0.25 | 0.10 | 0.35 | -1.15 | 133 | 1,328 | 66.0% | 0.023 | 0.0047 | -0.106 | 0.010 | 0.000 |
| 222.00 | 0.20 | 0.00 | 0.80 | -1.15 | 6 | 690 | 78.3% | 0.036 | 0.0057 | -0.182 | 0.014 | 0.001 |
| 224.00 | 0.26 | 0.00 | 0.85 | -0.74 | 67 | 243 | 83.5% | 0.036 | 0.0053 | -0.194 | 0.014 | 0.001 |
| 225.00 | 1.00 | 0.10 | 0.30 | 0.00 | 21 | 35 | 74.1% | 0.018 | 0.0033 | -0.095 | 0.008 | 0.000 |
| 226.00 | 0.07 | 0.00 | 0.40 | -0.77 | 89 | 392 | 76.0% | 0.017 | 0.0032 | -0.095 | 0.007 | 0.000 |
| 228.00 | 0.14 | 0.05 | 0.50 | -0.56 | 27 | 360 | 84.2% | 0.022 | 0.0035 | -0.129 | 0.009 | 0.000 |
| 230.00 | 0.11 | 0.10 | 0.40 | -0.39 | 994 | 1,310 | 86.5% | 0.019 | 0.0030 | -0.119 | 0.008 | 0.000 |
| 232.00 | 0.05 | 0.00 | 0.65 | -0.37 | 24 | 361 | 94.4% | 0.023 | 0.0033 | -0.152 | 0.010 | 0.000 |
| 232.50 | 0.55 | 0.00 | 8.70 | 0.00 | 0 | 1 | 190.5% | 0.175 | 0.0076 | -1.447 | 0.045 | 0.003 |
| 234.00 | 0.07 | 0.00 | 1.50 | -0.40 | 97 | 382 | 116.3% | 0.046 | 0.0047 | -0.332 | 0.017 | 0.001 |
| 235.00 | 0.20 | 0.00 | 0.90 | -0.27 | 1 | 7 | 106.3% | 0.029 | 0.0035 | -0.208 | 0.012 | 0.000 |
| 236.00 | 0.25 | 0.00 | 1.20 | 0.00 | 6 | 327 | 114.7% | 0.037 | 0.0040 | -0.272 | 0.014 | 0.001 |
| 238.00 | 0.10 | 0.00 | 0.70 | -0.10 | 12 | 236 | 106.8% | 0.022 | 0.0028 | -0.165 | 0.009 | 0.000 |
| 240.00 | 0.07 | 0.00 | 0.10 | -0.10 | 319 | 3,792 | 82.8% | 0.003 | 0.0006 | -0.023 | 0.002 | 0.000 |
| 242.00 | 0.36 | 0.00 | 1.10 | 0.00 | 1 | 238 | 123.9% | 0.031 | 0.0032 | -0.253 | 0.012 | 0.000 |
| 244.00 | 0.05 | 0.00 | 1.05 | 0.00 | 5 | 396 | 126.5% | 0.028 | 0.0029 | -0.243 | 0.011 | 0.000 |
| 245.00 | 0.19 | 0.00 | 0.90 | -0.56 | 1 | 6 | 124.5% | 0.024 | 0.0026 | -0.210 | 0.010 | 0.000 |
| 246.00 | 0.15 | 0.00 | 0.40 | 0.00 | 18 | 767 | 110.2% | 0.011 | 0.0015 | -0.096 | 0.005 | 0.000 |
| 248.00 | 0.19 | 0.00 | 0.70 | -0.48 | 1 | 450 | 124.0% | 0.018 | 0.0021 | -0.165 | 0.008 | 0.000 |
| 250.00 | 0.03 | 0.00 | 0.05 | -0.07 | 253 | 1,478 | 89.8% | 0.001 | 0.0003 | -0.011 | 0.001 | 0.000 |
| 255.00 | 0.05 | 0.00 | 0.65 | 0.00 | 51 | 104 | 133.8% | 0.016 | 0.0016 | -0.154 | 0.007 | 0.000 |
| 260.00 | 0.05 | 0.00 | 4.60 | 0.04 | 1 | 1,483 | 213.0% | 0.081 | 0.0040 | -0.945 | 0.027 | 0.001 |
| 265.00 | 0.19 | - | 8.60 | -0.03 | 1 | 1 | 340.4% | 0.200 | 0.0047 | -2.808 | 0.049 | 0.003 |
| 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | 2 | 3,346 | 114.1% | 0.001 | 0.0002 | -0.011 | 0.001 | 0.000 |
| 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | 5 | 1,467 | 152.7% | 0.005 | 0.0006 | -0.070 | 0.003 | 0.000 |
| 290.00 | 0.05 | 0.00 | 0.70 | 0.00 | 8 | 775 | 186.1% | 0.012 | 0.0009 | -0.166 | 0.005 | 0.000 |
| 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | 2 | 1,629 | 145.3% | 0.001 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 310.00 | 0.01 | 0.00 | 1.00 | 0.00 | 1 | 480 | 223.2% | 0.014 | 0.0009 | -0.237 | 0.006 | 0.000 |
| 320.00 | 0.09 | 0.00 | 4.90 | 0.04 | 2 | 1,128 | 317.7% | 0.057 | 0.0020 | -1.075 | 0.020 | 0.001 |
| 330.00 | 0.11 | 0.00 | 0.50 | 0.00 | 100 | 413 | 223.8% | 0.006 | 0.0004 | -0.117 | 0.003 | 0.000 |
| 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | 4 | 239 | 194.5% | 0.001 | 0.0001 | -0.021 | 0.001 | 0.000 |
| 350.00 | 0.10 | 0.00 | 2.00 | 0.07 | 1 | 372 | 301.0% | 0.022 | 0.0010 | -0.469 | 0.009 | 0.000 |
| 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | 14 | 326 | 198.4% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 370.00 | 0.12 | 0.00 | 8.60 | 0.00 | 1 | 113 | 434.6% | 0.076 | 0.0019 | -1.836 | 0.025 | 0.001 |
| 380.00 | 0.15 | 0.00 | 1.90 | 0.10 | 1 | 93 | 330.7% | 0.019 | 0.0008 | -0.449 | 0.008 | 0.000 |
| 390.00 | 0.02 | 0.00 | 0.95 | 0.00 | 3 | 1,565 | 306.6% | 0.009 | 0.0005 | -0.224 | 0.004 | 0.000 |
| 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 1,191 | 228.1% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 410.00 | 0.15 | 0.00 | 8.60 | -0.04 | 5 | 113 | 481.4% | 0.069 | 0.0016 | -1.875 | 0.023 | 0.001 |
| 420.00 | 0.06 | 0.00 | 8.60 | 0.05 | 1 | 12 | 492.1% | 0.067 | 0.0015 | -1.882 | 0.023 | 0.001 |
| 430.00 | 0.15 | 0.00 | 8.60 | -0.10 | 3 | 33 | 502.5% | 0.066 | 0.0014 | -1.890 | 0.023 | 0.001 |
| 440.00 | 0.75 | 0.00 | 0.15 | 0.00 | 1 | 79 | 282.0% | 0.001 | 0.0001 | -0.031 | 0.001 | 0.000 |
| 1020.00 | 1178.80 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1040.00 | 1030.50 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1060.00 | 1280.50 | 0.00 | 0.00 | 0.00 | 1 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1080.00 | 955.50 | 0.00 | 0.00 | 0.00 | 2 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1100.00 | 982.30 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1160.00 | 646.30 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1200.00 | 1092.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1220.00 | 641.40 | 0.00 | 0.00 | 0.00 | 0 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1240.00 | 843.30 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1260.00 | 1114.00 | 0.00 | 0.00 | 0.00 | 1 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1280.00 | 773.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1300.00 | 890.60 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1340.00 | 1011.10 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1380.00 | 774.90 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1500.00 | 859.10 | 0.00 | 0.00 | 0.00 | 2 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1580.00 | 530.00 | 0.00 | 0.00 | 0.00 | 2 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1600.00 | 884.00 | 0.00 | 0.00 | 0.00 | 1 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1640.00 | 311.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1660.00 | 376.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1680.00 | 456.00 | 0.00 | 0.00 | 0.00 | 1 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1700.00 | 710.00 | 0.00 | 0.00 | 0.00 | 1 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1720.00 | 460.50 | 0.00 | 0.00 | 0.00 | 1 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1740.00 | 543.10 | 0.00 | 0.00 | 0.00 | 1 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1760.00 | 389.00 | 0.00 | 0.00 | 0.00 | 1 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1780.00 | 650.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1800.00 | 463.20 | 0.00 | 0.00 | 0.00 | 17 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1820.00 | 434.08 | 0.00 | 0.00 | 0.00 | 2 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1840.00 | 420.99 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1860.00 | 353.90 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1880.00 | 515.70 | 0.00 | 0.00 | 0.00 | 2 | 26 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1900.00 | 570.90 | 0.00 | 0.00 | 0.00 | 1 | 51 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1920.00 | 557.50 | 0.00 | 0.00 | 0.00 | 3 | 39 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1940.00 | 540.41 | 0.00 | 0.00 | 0.00 | 29 | 24 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1960.00 | 530.80 | 0.00 | 0.00 | 0.00 | 1 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1980.00 | 522.00 | 0.00 | 0.00 | 0.00 | 2 | 71 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2000.00 | 529.00 | 0.00 | 0.00 | 0.00 | 7 | 61 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2020.00 | 496.80 | 0.00 | 0.00 | 0.00 | 3 | 73 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2040.00 | 483.80 | 0.00 | 0.00 | 0.00 | 8 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2060.00 | 522.50 | 0.00 | 0.00 | 0.00 | 16 | 37 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2080.00 | 392.00 | 0.00 | 0.00 | 0.00 | 1 | 52 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2100.00 | 488.10 | 0.00 | 0.00 | 0.00 | 3 | 21 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2120.00 | 450.70 | 0.00 | 0.00 | 0.00 | 2 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2140.00 | 277.00 | 0.00 | 0.00 | 0.00 | 10 | 25 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2160.00 | 343.60 | 0.00 | 0.00 | 0.00 | 4 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2180.00 | 392.80 | 0.00 | 0.00 | 0.00 | 2 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2200.00 | 384.90 | 0.00 | 0.00 | 0.00 | 3 | 36 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2240.00 | 363.01 | 0.00 | 0.00 | 0.00 | 1 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2260.00 | 356.84 | 0.00 | 0.00 | 0.00 | 3 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2280.00 | 296.72 | 0.00 | 0.00 | 0.00 | 1 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2300.00 | 332.92 | 0.00 | 0.00 | 0.00 | 3 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2320.00 | 348.26 | 0.00 | 0.00 | 0.00 | 11 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2340.00 | 378.78 | 0.00 | 0.00 | 0.00 | 15 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2360.00 | 368.78 | 0.00 | 0.00 | 0.00 | 26 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2380.00 | 352.10 | 0.00 | 0.00 | 0.00 | 21 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2400.00 | 331.77 | 0.00 | 0.00 | 0.00 | 39 | 40 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2420.00 | 281.00 | 0.00 | 0.00 | 0.00 | 1 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2440.00 | 262.10 | 0.00 | 0.00 | 0.00 | 4 | 11 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2460.00 | 315.25 | 0.00 | 0.00 | 0.00 | 45 | 47 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2480.00 | 275.00 | 0.00 | 0.00 | 0.00 | 12 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2500.00 | 268.90 | 0.00 | 0.00 | 0.00 | 85 | 87 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2600.00 | 251.00 | 0.00 | 0.00 | 0.00 | 59 | 53 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2700.00 | 230.30 | 0.00 | 0.00 | 0.00 | 7 | 126 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2800.00 | 198.59 | 0.00 | 0.00 | 0.00 | 5 | 21 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2900.00 | 93.40 | 0.00 | 0.00 | 0.00 | 1 | 30 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3000.00 | 130.00 | 0.00 | 0.00 | 0.00 | 1 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3100.00 | 130.91 | 0.00 | 0.00 | 0.00 | 13 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 0.05 | 0.00 | 0.25 | 0.00 | 4 | 2,289 | 264.1% | -0.002 | 0.0002 | -0.058 | 0.001 | -0.000 |
| 104.00 | 0.58 | 0.00 | 1.00 | 0.00 | 4 | 66 | 314.1% | -0.009 | 0.0005 | -0.234 | 0.004 | -0.000 |
| 106.00 | 0.15 | 0.00 | 0.10 | 0.00 | 1 | 150 | 224.2% | -0.001 | 0.0001 | -0.022 | 0.001 | -0.000 |
| 108.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 1,653 | 235.9% | -0.002 | 0.0002 | -0.046 | 0.001 | -0.000 |
| 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 299 | 241.4% | -0.003 | 0.0002 | -0.070 | 0.002 | -0.000 |
| 112.00 | 0.15 | 0.00 | 2.60 | 0.00 | 7 | 45 | 337.7% | -0.025 | 0.0010 | -0.578 | 0.010 | -0.000 |
| 114.00 | 0.05 | 0.00 | 2.00 | 0.00 | 1 | 553 | 310.8% | -0.021 | 0.0009 | -0.452 | 0.009 | -0.000 |
| 116.00 | 0.05 | 0.00 | 8.60 | 0.00 | 2 | 78 | 435.6% | -0.065 | 0.0017 | -1.632 | 0.023 | -0.001 |
| 118.00 | 0.44 | 0.00 | 2.65 | 0.00 | 1 | 48 | 311.9% | -0.028 | 0.0012 | -0.584 | 0.011 | -0.000 |
| 120.00 | 0.03 | 0.00 | 0.55 | 0.00 | 20 | 368 | 226.8% | -0.007 | 0.0005 | -0.129 | 0.003 | -0.000 |
| 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | 11,005 | 12,099 | 164.1% | -0.001 | 0.0001 | -0.011 | 0.000 | -0.000 |
| 124.00 | 0.09 | 0.00 | 1.30 | 0.00 | 1 | 478 | 246.9% | -0.017 | 0.0009 | -0.299 | 0.007 | -0.000 |
| 125.00 | 0.05 | 0.00 | 0.05 | -0.05 | 100 | 337 | 156.3% | -0.001 | 0.0001 | -0.011 | 0.000 | -0.000 |
| 126.00 | 0.40 | 0.00 | 1.30 | 0.00 | 5 | 27 | 239.5% | -0.017 | 0.0010 | -0.299 | 0.007 | -0.000 |
| 128.00 | 0.33 | 0.00 | 1.10 | 0.00 | 1 | 105 | 224.8% | -0.015 | 0.0010 | -0.254 | 0.007 | -0.000 |
| 130.00 | 0.06 | 0.00 | 0.60 | -0.09 | 1 | 773 | 196.1% | -0.009 | 0.0007 | -0.140 | 0.004 | -0.000 |
| 132.00 | 0.10 | 0.00 | 1.10 | 0.00 | 15 | 163 | 210.7% | -0.016 | 0.0011 | -0.253 | 0.007 | -0.000 |
| 134.00 | 0.64 | 0.00 | 1.30 | 0.00 | 10 | 41 | 210.4% | -0.020 | 0.0013 | -0.296 | 0.008 | -0.000 |
| 135.00 | 0.10 | 0.00 | 0.30 | -0.55 | 50 | 559 | 162.1% | -0.005 | 0.0005 | -0.070 | 0.003 | -0.000 |
| 136.00 | 0.05 | 0.00 | 1.00 | 0.00 | 1 | 67 | 193.5% | -0.016 | 0.0012 | -0.231 | 0.007 | -0.000 |
| 138.00 | 0.09 | 0.00 | 1.10 | 0.00 | 1 | 43 | 190.1% | -0.018 | 0.0013 | -0.252 | 0.008 | -0.000 |
| 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | 17 | 1,285 | 128.1% | -0.002 | 0.0003 | -0.022 | 0.001 | -0.000 |
| 142.00 | 0.30 | 0.00 | 1.60 | 0.00 | 2 | 629 | 190.7% | -0.028 | 0.0019 | -0.356 | 0.011 | -0.000 |
| 144.00 | 0.05 | 0.00 | 1.10 | 0.00 | 1 | 274 | 170.2% | -0.021 | 0.0017 | -0.250 | 0.009 | -0.000 |
| 145.00 | 0.06 | 0.00 | 0.05 | 0.00 | 524 | 810 | 107.0% | -0.001 | 0.0002 | -0.010 | 0.001 | -0.000 |
| 146.00 | 0.02 | 0.00 | 0.10 | 0.00 | 30 | 227 | 113.3% | -0.002 | 0.0003 | -0.022 | 0.001 | -0.000 |
| 148.00 | 0.08 | 0.00 | 1.10 | 0.00 | 4 | 366 | 157.2% | -0.023 | 0.0019 | -0.249 | 0.010 | -0.000 |
| 150.00 | 0.04 | 0.00 | 0.10 | 0.01 | 2 | 1,271 | 103.9% | -0.002 | 0.0004 | -0.023 | 0.001 | -0.000 |
| 152.00 | 0.07 | 0.00 | 2.65 | 0.00 | 1 | 1,185 | 176.8% | -0.052 | 0.0034 | -0.548 | 0.019 | -0.001 |
| 154.00 | 0.60 | 0.00 | 6.80 | 0.00 | 141 | 365 | 225.0% | -0.105 | 0.0046 | -1.198 | 0.032 | -0.002 |
| 155.00 | 0.11 | 0.00 | 2.60 | 0.00 | 33 | 477 | 165.0% | -0.054 | 0.0038 | -0.534 | 0.019 | -0.001 |
| 156.00 | 0.05 | 0.00 | 0.40 | -0.10 | 4 | 398 | 109.6% | -0.011 | 0.0015 | -0.093 | 0.005 | -0.000 |
| 158.00 | 0.05 | 0.05 | 0.10 | -0.05 | 39 | 449 | 89.8% | -0.004 | 0.0008 | -0.034 | 0.002 | -0.000 |
| 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | 11 | 762 | 96.7% | -0.011 | 0.0017 | -0.082 | 0.005 | -0.000 |
| 162.00 | 3.39 | 0.00 | 0.75 | 0.00 | 2 | 146 | 104.9% | -0.023 | 0.0030 | -0.170 | 0.010 | -0.000 |
| 164.00 | 0.25 | 0.00 | 0.20 | 0.00 | 2 | 706 | 78.9% | -0.007 | 0.0014 | -0.046 | 0.004 | -0.000 |
| 165.00 | 0.13 | 0.00 | 0.15 | -0.01 | 20 | 686 | 73.4% | -0.006 | 0.0012 | -0.035 | 0.003 | -0.000 |
| 166.00 | 0.14 | 0.00 | 0.25 | -0.07 | 1 | 386 | 76.8% | -0.010 | 0.0019 | -0.058 | 0.005 | -0.000 |
| 168.00 | 0.10 | 0.00 | 1.55 | 0.05 | 2 | 1,019 | 103.5% | -0.052 | 0.0058 | -0.322 | 0.019 | -0.001 |
| 170.00 | 0.24 | 0.05 | 0.45 | 0.19 | 42 | 2,124 | 75.6% | -0.021 | 0.0038 | -0.114 | 0.009 | -0.000 |
| 172.00 | 0.29 | 0.00 | 0.60 | 0.24 | 6 | 1,356 | 72.9% | -0.027 | 0.0049 | -0.134 | 0.011 | -0.000 |
| 172.50 | 0.30 | 0.00 | 2.30 | 0.08 | 4 | 3 | 99.6% | -0.082 | 0.0086 | -0.440 | 0.027 | -0.001 |
| 174.00 | 0.35 | 0.15 | 0.55 | -0.10 | 2 | 1,655 | 69.5% | -0.034 | 0.0061 | -0.153 | 0.013 | -0.001 |
| 175.00 | 0.35 | 0.15 | 0.70 | 0.27 | 72 | 961 | 69.7% | -0.042 | 0.0072 | -0.182 | 0.016 | -0.001 |
| 176.00 | 0.35 | 0.05 | 0.80 | -0.07 | 27 | 737 | 66.8% | -0.044 | 0.0078 | -0.180 | 0.016 | -0.001 |
| 177.50 | 0.50 | 0.15 | 0.95 | 0.31 | 16 | 32 | 66.6% | -0.058 | 0.0098 | -0.225 | 0.020 | -0.001 |
| 178.00 | 0.60 | 0.35 | 1.00 | 0.40 | 112 | 615 | 68.8% | -0.069 | 0.0109 | -0.267 | 0.023 | -0.001 |
| 180.00 | 0.75 | 0.40 | 1.00 | 0.50 | 87 | 1,864 | 63.1% | -0.078 | 0.0132 | -0.270 | 0.026 | -0.001 |
| 182.00 | 1.05 | 0.35 | 1.45 | 0.82 | 10 | 743 | 61.3% | -0.105 | 0.0167 | -0.325 | 0.032 | -0.002 |
| 182.50 | 1.05 | 0.60 | 1.50 | 0.80 | 22 | 28 | 62.8% | -0.119 | 0.0179 | -0.365 | 0.035 | -0.002 |
| 184.00 | 1.58 | 0.65 | 1.75 | 1.13 | 22 | 2,886 | 60.4% | -0.141 | 0.0210 | -0.395 | 0.040 | -0.002 |
| 185.00 | 1.53 | 1.05 | 1.75 | 1.02 | 106 | 1,214 | 60.4% | -0.164 | 0.0232 | -0.436 | 0.044 | -0.003 |
| 186.00 | 1.90 | 1.20 | 2.15 | 1.35 | 132 | 542 | 61.1% | -0.193 | 0.0254 | -0.488 | 0.048 | -0.003 |
| 187.50 | 1.95 | 1.40 | 2.55 | 1.45 | 11 | 43 | 59.6% | -0.230 | 0.0288 | -0.527 | 0.054 | -0.004 |
| 188.00 | 2.10 | 1.55 | 2.65 | 1.35 | 17 | 234 | 59.3% | -0.244 | 0.0299 | -0.542 | 0.055 | -0.004 |
| 190.00 | 2.86 | 2.25 | 3.30 | 1.99 | 112 | 1,185 | 59.7% | -0.311 | 0.0335 | -0.613 | 0.062 | -0.005 |
| 192.00 | 4.20 | 3.10 | 4.20 | 3.06 | 590 | 579 | 60.9% | -0.384 | 0.0355 | -0.676 | 0.067 | -0.006 |
| 192.50 | 3.78 | 2.75 | 4.50 | 2.33 | 61 | 28 | 57.9% | -0.398 | 0.0377 | -0.648 | 0.068 | -0.007 |
| 194.00 | 4.44 | 3.90 | 5.00 | 2.96 | 23 | 408 | 59.6% | -0.457 | 0.0377 | -0.684 | 0.070 | -0.008 |
| 195.00 | 5.70 | 4.30 | 5.50 | 3.70 | 72 | 451 | 58.9% | -0.495 | 0.0383 | -0.680 | 0.070 | -0.008 |
| 196.00 | 6.30 | 4.80 | 6.00 | 4.59 | 47 | 491 | 58.5% | -0.533 | 0.0385 | -0.671 | 0.070 | -0.009 |
| 197.50 | 8.26 | 5.50 | 6.90 | 6.32 | 3 | 8 | 57.6% | -0.592 | 0.0382 | -0.645 | 0.069 | -0.010 |
| 198.00 | 7.23 | 6.00 | 7.30 | 4.43 | 5 | 383 | 59.5% | -0.606 | 0.0366 | -0.659 | 0.068 | -0.010 |
| 200.00 | 9.00 | 7.00 | 8.60 | 6.05 | 36 | 1,592 | 57.6% | -0.682 | 0.0351 | -0.588 | 0.063 | -0.012 |
| 202.00 | 7.53 | 8.50 | 10.20 | 3.51 | 6 | 355 | 59.5% | -0.739 | 0.0309 | -0.551 | 0.057 | -0.013 |
| 202.50 | 11.68 | 8.40 | 10.60 | 7.88 | 6 | 29 | 56.3% | -0.767 | 0.0308 | -0.488 | 0.054 | -0.013 |
| 204.00 | 8.85 | 10.00 | 11.80 | 4.50 | 51 | 210 | 60.1% | -0.792 | 0.0270 | -0.487 | 0.051 | -0.014 |
| 205.00 | 13.49 | 10.20 | 12.70 | 8.69 | 51 | 72 | 56.0% | -0.835 | 0.0251 | -0.389 | 0.044 | -0.014 |
| 206.00 | 10.43 | 11.30 | 15.50 | 5.17 | 64 | 274 | 74.9% | -0.784 | 0.0222 | -0.627 | 0.052 | -0.014 |
| 207.50 | 6.50 | 9.90 | 18.10 | 0.00 | 8 | 13 | 64.8% | -0.851 | 0.0203 | -0.422 | 0.041 | -0.015 |
| 208.00 | 13.02 | 12.50 | 17.40 | 6.12 | 2 | 213 | 74.3% | -0.825 | 0.0196 | -0.543 | 0.045 | -0.014 |
| 210.00 | 16.83 | 14.90 | 18.70 | 8.43 | 8 | 712 | 77.9% | -0.847 | 0.0172 | -0.520 | 0.042 | -0.015 |
| 212.00 | 9.55 | 15.00 | 22.00 | 0.00 | 2 | 337 | 78.1% | -0.876 | 0.0148 | -0.448 | 0.036 | -0.016 |
| 212.50 | 9.50 | 14.10 | 22.70 | 0.00 | 30 | 31 | 65.8% | -0.923 | 0.0125 | -0.258 | 0.026 | -0.016 |
| 214.00 | 9.00 | 18.30 | 23.00 | 0.00 | 2 | 210 | 86.7% | -0.875 | 0.0134 | -0.502 | 0.036 | -0.016 |
| 216.00 | 13.00 | 18.60 | 25.80 | 0.00 | 1 | 436 | 82.3% | -0.910 | 0.0111 | -0.368 | 0.029 | -0.016 |
| 218.00 | 20.33 | 21.90 | 26.80 | 8.53 | 3 | 4,421 | 91.0% | -0.906 | 0.0104 | -0.424 | 0.029 | -0.016 |
| 220.00 | 26.45 | 24.40 | 28.30 | 11.55 | 7 | 580 | 96.0% | -0.912 | 0.0095 | -0.429 | 0.028 | -0.017 |
| 222.00 | 15.53 | 24.50 | 31.60 | 0.00 | 18 | 347 | 93.0% | -0.934 | 0.0078 | -0.328 | 0.023 | -0.017 |
| 224.00 | 25.79 | 27.30 | 33.60 | 0.00 | 2 | 172 | 108.3% | -0.915 | 0.0082 | -0.472 | 0.028 | -0.017 |
| 226.00 | 22.00 | 29.70 | 34.70 | 0.00 | 7 | 407 | 106.4% | -0.932 | 0.0070 | -0.388 | 0.023 | -0.018 |
| 228.00 | 37.39 | 31.30 | 36.80 | 0.00 | 4 | 154 | 106.5% | -0.943 | 0.0061 | -0.335 | 0.020 | -0.018 |
| 230.00 | 36.00 | 31.70 | 40.10 | 11.48 | 9 | 970 | 106.0% | -0.953 | 0.0052 | -0.278 | 0.017 | -0.018 |
| 232.00 | 28.00 | 35.30 | 42.10 | 0.00 | 5 | 994 | 133.3% | -0.917 | 0.0065 | -0.576 | 0.027 | -0.018 |
| 234.00 | 23.40 | 36.50 | 43.10 | 0.00 | 5 | 1,826 | 110.4% | -0.962 | 0.0042 | -0.239 | 0.014 | -0.019 |
| 236.00 | 28.91 | 39.30 | 45.00 | 0.00 | 1 | 74 | 126.8% | -0.946 | 0.0049 | -0.381 | 0.019 | -0.019 |
| 238.00 | 44.10 | 41.30 | 46.70 | 0.00 | 21 | 165 | 125.8% | -0.955 | 0.0043 | -0.323 | 0.017 | -0.019 |
| 240.00 | 46.16 | 42.20 | 50.00 | 11.07 | 7 | 591 | 133.3% | -0.952 | 0.0042 | -0.364 | 0.018 | -0.019 |
| 242.00 | 39.50 | 44.90 | 51.20 | 0.00 | 18 | 89 | 135.4% | -0.956 | 0.0039 | -0.346 | 0.017 | -0.019 |
| 244.00 | 49.91 | 47.40 | 52.80 | -4.59 | 3 | 155 | 141.1% | -0.955 | 0.0038 | -0.367 | 0.017 | -0.019 |
| 246.00 | 41.50 | 49.30 | 54.80 | 0.00 | 6 | 150 | 143.2% | -0.958 | 0.0035 | -0.348 | 0.016 | -0.020 |
| 248.00 | 65.62 | 51.20 | 57.40 | 0.00 | 1 | 415 | 155.7% | -0.949 | 0.0038 | -0.450 | 0.018 | -0.020 |
| 250.00 | 54.00 | 54.40 | 57.00 | 9.74 | 2 | 147 | 135.4% | -0.976 | 0.0024 | -0.200 | 0.010 | -0.020 |
| 260.00 | 55.20 | 63.20 | 68.70 | 0.00 | 2 | 122 | 164.2% | -0.969 | 0.0024 | -0.310 | 0.012 | -0.021 |
| 270.00 | 68.35 | 72.20 | 79.10 | 0.00 | 1 | 16 | 164.6% | -0.983 | 0.0015 | -0.176 | 0.008 | -0.022 |
| 280.00 | 74.00 | 81.30 | 90.00 | 0.00 | 4 | 33 | 179.1% | -0.984 | 0.0012 | -0.175 | 0.007 | -0.023 |
| 290.00 | 96.20 | 91.30 | 100.10 | 0.00 | 1 | 7 | 196.4% | -0.984 | 0.0012 | -0.198 | 0.007 | -0.024 |
| 300.00 | 121.94 | 100.10 | 109.20 | 0.00 | 4 | 2 | 325.8% | -0.905 | 0.0029 | -1.581 | 0.030 | -0.023 |
| 310.00 | 108.06 | 109.80 | 121.40 | 0.00 | 1 | 2 | 214.8% | -0.989 | 0.0008 | -0.149 | 0.005 | -0.025 |
| 320.00 | 107.00 | 119.60 | 131.40 | 0.00 | 6 | 0 | 217.2% | -0.992 | 0.0006 | -0.099 | 0.004 | -0.026 |
| 330.00 | 54.60 | 128.30 | 143.00 | 0.00 | 0 | 0 | 242.4% | -0.989 | 0.0007 | -0.169 | 0.005 | -0.027 |
| 340.00 | 84.00 | 117.10 | 130.10 | 0.00 | 10 | 20 | 0.0% | -1.000 | 0.0000 | 0.040 | 0.000 | -0.028 |
| 350.00 | 91.30 | 156.10 | 170.20 | 0.00 | 0 | 15 | 484.1% | -0.868 | 0.0025 | -3.014 | 0.038 | -0.027 |
| 360.00 | 93.20 | 158.60 | 172.40 | 0.00 | 0 | 0 | 259.2% | -0.994 | 0.0004 | -0.093 | 0.003 | -0.029 |
| 390.00 | 99.30 | 190.20 | 200.80 | 0.00 | 34 | 0 | 286.9% | -0.994 | 0.0003 | -0.089 | 0.003 | -0.032 |
| 1020.00 | 5.00 | 0.00 | 0.00 | 0.00 | 1 | 9 | 0.0% | -1.000 | 0.0000 | 0.120 | 0.000 | -0.084 |
| 1040.00 | 8.70 | 0.00 | 0.00 | 0.00 | 1 | 3 | 0.0% | -1.000 | 0.0000 | 0.122 | 0.000 | -0.085 |
| 1060.00 | 9.80 | 0.00 | 0.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.125 | 0.000 | -0.087 |
| 1080.00 | 7.90 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.127 | 0.000 | -0.089 |
| 1100.00 | 10.20 | 0.00 | 0.00 | 0.00 | 6 | 7 | 0.0% | -1.000 | 0.0000 | 0.130 | 0.000 | -0.090 |
| 1120.00 | 14.40 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.132 | 0.000 | -0.092 |
| 1140.00 | 12.10 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% | -1.000 | 0.0000 | 0.134 | 0.000 | -0.094 |
| 1160.00 | 18.40 | 0.00 | 0.00 | 0.00 | 0 | 10 | 0.0% | -1.000 | 0.0000 | 0.137 | 0.000 | -0.095 |
| 1180.00 | 19.16 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.139 | 0.000 | -0.097 |
| 1200.00 | 12.80 | 0.00 | 0.00 | 0.00 | 4 | 20 | 0.0% | -1.000 | 0.0000 | 0.141 | 0.000 | -0.099 |
| 1220.00 | 23.60 | 0.00 | 0.00 | 0.00 | 3 | 34 | 0.0% | -1.000 | 0.0000 | 0.144 | 0.000 | -0.100 |
| 1240.00 | 21.20 | 0.00 | 0.00 | 0.00 | 2 | 21 | 0.0% | -1.000 | 0.0000 | 0.146 | 0.000 | -0.102 |
| 1260.00 | 30.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.148 | 0.000 | -0.104 |
| 1280.00 | 33.60 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.151 | 0.000 | -0.105 |
| 1300.00 | 25.95 | 0.00 | 0.00 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.153 | 0.000 | -0.107 |
| 1320.00 | 24.50 | 0.00 | 0.00 | 0.00 | 2 | 15 | 0.0% | -1.000 | 0.0000 | 0.155 | 0.000 | -0.108 |
| 1340.00 | 40.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.158 | 0.000 | -0.110 |
| 1360.00 | 46.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.160 | 0.000 | -0.112 |
| 1380.00 | 31.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.163 | 0.000 | -0.113 |
| 1400.00 | 32.10 | 0.00 | 0.00 | 0.00 | 1 | 22 | 0.0% | -1.000 | 0.0000 | 0.165 | 0.000 | -0.115 |
| 1420.00 | 49.70 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.167 | 0.000 | -0.117 |
| 1440.00 | 50.80 | 0.00 | 0.00 | 0.00 | 1 | 25 | 0.0% | -1.000 | 0.0000 | 0.170 | 0.000 | -0.118 |
| 1460.00 | 52.60 | 0.00 | 0.00 | 0.00 | 5 | 20 | 0.0% | -1.000 | 0.0000 | 0.172 | 0.000 | -0.120 |
| 1480.00 | 48.00 | 0.00 | 0.00 | 0.00 | 1 | 32 | 0.0% | -1.000 | 0.0000 | 0.174 | 0.000 | -0.122 |
| 1500.00 | 37.73 | 0.00 | 0.00 | 0.00 | 1 | 39 | 0.0% | -1.000 | 0.0000 | 0.177 | 0.000 | -0.123 |
| 1520.00 | 46.50 | 0.00 | 0.00 | 0.00 | 90 | 126 | 0.0% | -1.000 | 0.0000 | 0.179 | 0.000 | -0.125 |
| 1540.00 | 41.00 | 0.00 | 0.00 | 0.00 | 2 | 21 | 0.0% | -1.000 | 0.0000 | 0.181 | 0.000 | -0.127 |
| 1560.00 | 47.00 | 0.00 | 0.00 | 0.00 | 2 | 38 | 0.0% | -1.000 | 0.0000 | 0.184 | 0.000 | -0.128 |
| 1580.00 | 71.55 | 0.00 | 0.00 | 0.00 | 4 | 21 | 0.0% | -1.000 | 0.0000 | 0.186 | 0.000 | -0.130 |
| 1600.00 | 64.66 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.188 | 0.000 | -0.131 |
| 1620.00 | 57.02 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.191 | 0.000 | -0.133 |
| 1640.00 | 66.90 | 0.00 | 0.00 | 0.00 | 3 | 63 | 0.0% | -1.000 | 0.0000 | 0.193 | 0.000 | -0.135 |
| 1660.00 | 61.50 | 0.00 | 0.00 | 0.00 | 1 | 10 | 0.0% | -1.000 | 0.0000 | 0.195 | 0.000 | -0.136 |
| 1680.00 | 82.80 | 0.00 | 0.00 | 0.00 | 2 | 109 | 0.0% | -1.000 | 0.0000 | 0.198 | 0.000 | -0.138 |
| 1700.00 | 68.70 | 0.00 | 0.00 | 0.00 | 5 | 127 | 0.0% | -1.000 | 0.0000 | 0.200 | 0.000 | -0.140 |
| 1720.00 | 119.80 | 0.00 | 0.00 | 0.00 | 10 | 55 | 0.0% | -1.000 | 0.0000 | 0.203 | 0.000 | -0.141 |
| 1740.00 | 120.00 | 0.00 | 0.00 | 0.00 | 10 | 1,570 | 0.0% | -1.000 | 0.0000 | 0.205 | 0.000 | -0.143 |
| 1760.00 | 102.30 | 0.00 | 0.00 | 0.00 | 4 | 66 | 0.0% | -1.000 | 0.0000 | 0.207 | 0.000 | -0.145 |
| 1780.00 | 108.80 | 0.00 | 0.00 | 0.00 | 1 | 18 | 0.0% | -1.000 | 0.0000 | 0.210 | 0.000 | -0.146 |
| 1800.00 | 96.38 | 0.00 | 0.00 | 0.00 | 2 | 120 | 0.0% | -1.000 | 0.0000 | 0.212 | 0.000 | -0.148 |
| 1820.00 | 96.80 | 0.00 | 0.00 | 0.00 | 69 | 63 | 0.0% | -1.000 | 0.0000 | 0.214 | 0.000 | -0.150 |
| 1840.00 | 101.03 | 0.00 | 0.00 | 0.00 | 159 | 193 | 0.0% | -1.000 | 0.0000 | 0.217 | 0.000 | -0.151 |
| 1860.00 | 119.40 | 0.00 | 0.00 | 0.00 | 14 | 40 | 0.0% | -1.000 | 0.0000 | 0.219 | 0.000 | -0.153 |
| 1880.00 | 158.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.221 | 0.000 | -0.154 |
| 1900.00 | 145.46 | 0.00 | 0.00 | 0.00 | 2 | 8 | 0.0% | -1.000 | 0.0000 | 0.224 | 0.000 | -0.156 |
| 1920.00 | 134.30 | 0.00 | 0.00 | 0.00 | 10 | 35 | 0.0% | -1.000 | 0.0000 | 0.226 | 0.000 | -0.158 |
| 1940.00 | 137.90 | 0.00 | 0.00 | 0.00 | 4 | 25 | 0.0% | -1.000 | 0.0000 | 0.228 | 0.000 | -0.159 |
| 1960.00 | 157.20 | 0.00 | 0.00 | 0.00 | 6 | 42 | 0.0% | -1.000 | 0.0000 | 0.231 | 0.000 | -0.161 |
| 1980.00 | 144.70 | 0.00 | 0.00 | 0.00 | 8 | 16 | 0.0% | -1.000 | 0.0000 | 0.233 | 0.000 | -0.163 |
| 2000.00 | 171.30 | 0.00 | 0.00 | 0.00 | 10 | 28 | 0.0% | -1.000 | 0.0000 | 0.236 | 0.000 | -0.164 |
| 2020.00 | 154.70 | 0.00 | 0.00 | 0.00 | 12 | 21 | 0.0% | -1.000 | 0.0000 | 0.238 | 0.000 | -0.166 |
| 2040.00 | 185.90 | 0.00 | 0.00 | 0.00 | 10 | 11 | 0.0% | -1.000 | 0.0000 | 0.240 | 0.000 | -0.168 |
| 2060.00 | 198.10 | 0.00 | 0.00 | 0.00 | 2 | 8 | 0.0% | -1.000 | 0.0000 | 0.243 | 0.000 | -0.169 |
| 2080.00 | 239.30 | 0.00 | 0.00 | 0.00 | 15 | 11 | 0.0% | -1.000 | 0.0000 | 0.245 | 0.000 | -0.171 |
| 2100.00 | 219.40 | 0.00 | 0.00 | 0.00 | 5 | 27 | 0.0% | -1.000 | 0.0000 | 0.247 | 0.000 | -0.173 |
| 2120.00 | 250.00 | 0.00 | 0.00 | 0.00 | 4 | 28 | 0.0% | -1.000 | 0.0000 | 0.250 | 0.000 | -0.174 |
| 2140.00 | 253.92 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.252 | 0.000 | -0.176 |
| 2220.00 | 263.20 | 0.00 | 0.00 | 0.00 | 5 | 5 | 0.0% | -1.000 | 0.0000 | 0.261 | 0.000 | -0.182 |
| 2280.00 | 301.50 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.269 | 0.000 | -0.187 |
| 2300.00 | 312.05 | 0.00 | 0.00 | 0.00 | 10 | 6 | 0.0% | -1.000 | 0.0000 | 0.271 | 0.000 | -0.189 |
| 2320.00 | 295.00 | 0.00 | 0.00 | 0.00 | 11 | 21 | 0.0% | -1.000 | 0.0000 | 0.273 | 0.000 | -0.191 |
| 2340.00 | 282.63 | 0.00 | 0.00 | 0.00 | 158 | 153 | 0.0% | -1.000 | 0.0000 | 0.276 | 0.000 | -0.192 |
| 2440.00 | 381.70 | 0.00 | 0.00 | 0.00 | 1 | 3 | 0.0% | -1.000 | 0.0000 | 0.287 | 0.000 | -0.200 |
| 2480.00 | 357.90 | 0.00 | 0.00 | 0.00 | 9 | 8 | 0.0% | -1.000 | 0.0000 | 0.292 | 0.000 | -0.204 |
| 2600.00 | 485.00 | 0.00 | 0.00 | 0.00 | 3 | 4 | 0.0% | -1.000 | 0.0000 | 0.306 | 0.000 | -0.214 |
| 2700.00 | 665.00 | 0.00 | 0.00 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.318 | 0.000 | -0.222 |
| 2900.00 | 914.20 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.342 | 0.000 | -0.238 |
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.