KLAC
KLA CorporationClose $235.55EOD onlyMax Pain
$236.00
Next expiry Jul 17, 2026
Expected Move
±$37.55
15.9% from close
Price Gap
+0.45
Distance to max pain
IV Rank
34
Middle-high premium
P/C OI
1.43
Slightly put-heavy
Consensus
7.0/10
Bullish tilt
Published snapshot: Jul 2, 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
Jul 2, 2026 close
KLAC Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 117.60 | 110.50 | 121.80 | 0.00 | 0 | 10 | 267.8% | 0.943 | 0.0009 | -0.514 | 0.053 | 0.039 |
| 122.00 | 107.51 | 105.60 | 120.90 | 0.00 | 0 | 20 | 303.2% | 0.920 | 0.0011 | -0.751 | 0.068 | 0.037 |
| 124.00 | 81.98 | 104.60 | 115.70 | 0.00 | 0 | 20 | 250.1% | 0.940 | 0.0010 | -0.501 | 0.055 | 0.041 |
| 126.00 | 111.44 | 101.60 | 117.10 | 0.00 | 0 | 30 | 293.9% | 0.916 | 0.0011 | -0.760 | 0.071 | 0.038 |
| 128.00 | 90.20 | 100.60 | 109.80 | 0.00 | 0 | 20 | 205.2% | 0.958 | 0.0010 | -0.319 | 0.042 | 0.044 |
| 130.00 | 47.87 | 100.10 | 108.90 | 0.00 | 0 | 10 | 221.6% | 0.944 | 0.0011 | -0.425 | 0.052 | 0.044 |
| 132.00 | 80.91 | 98.80 | 108.50 | 0.00 | 0 | 10 | 117.0% | 0.996 | 0.0002 | -0.038 | 0.006 | 0.050 |
| 134.00 | 81.92 | 97.50 | 104.40 | 0.00 | 0 | 30 | 203.6% | 0.947 | 0.0011 | -0.375 | 0.050 | 0.046 |
| 136.00 | 80.00 | 95.40 | 104.60 | 0.00 | 0 | 20 | 137.2% | 0.986 | 0.0006 | -0.099 | 0.017 | 0.051 |
| 138.00 | 78.09 | 92.80 | 102.60 | 0.00 | 0 | 10 | 114.5% | 0.994 | 0.0003 | -0.049 | 0.008 | 0.052 |
| 140.00 | 115.34 | 91.50 | 100.60 | 0.00 | 10 | 30 | 133.1% | 0.984 | 0.0007 | -0.106 | 0.019 | 0.052 |
| 144.00 | 102.68 | 87.60 | 94.50 | 13.09 | 10 | 30 | 183.7% | 0.940 | 0.0014 | -0.377 | 0.055 | 0.049 |
| 146.00 | 109.97 | 85.70 | 92.40 | 0.00 | 10 | 1 | 178.0% | 0.940 | 0.0015 | -0.366 | 0.055 | 0.050 |
| 150.00 | 92.50 | 81.90 | 88.30 | -17.82 | 5 | 33 | 168.2% | 0.938 | 0.0016 | -0.354 | 0.056 | 0.051 |
| 151.00 | 101.80 | 80.90 | 87.90 | 0.00 | 0 | 1 | 175.4% | 0.929 | 0.0017 | -0.406 | 0.062 | 0.050 |
| 152.00 | 81.85 | 79.90 | 87.50 | 0.00 | 0 | 20 | 95.5% | 0.993 | 0.0005 | -0.049 | 0.009 | 0.058 |
| 153.00 | 107.29 | 78.30 | 87.90 | 0.00 | 2 | 2 | 114.9% | 0.979 | 0.0009 | -0.112 | 0.023 | 0.057 |
| 155.00 | 50.19 | 77.00 | 83.50 | 0.00 | 0 | 10 | 161.4% | 0.931 | 0.0018 | -0.367 | 0.061 | 0.052 |
| 156.00 | 49.32 | 76.00 | 83.00 | 0.00 | 0 | 20 | 166.6% | 0.924 | 0.0019 | -0.409 | 0.066 | 0.052 |
| 157.00 | 48.45 | 74.50 | 84.00 | 0.00 | 0 | 10 | 113.8% | 0.974 | 0.0012 | -0.132 | 0.028 | 0.058 |
| 158.00 | 72.60 | 74.10 | 80.50 | 0.00 | 0 | 50 | 155.6% | 0.929 | 0.0019 | -0.364 | 0.063 | 0.053 |
| 159.00 | 24.35 | 73.10 | 79.20 | 0.00 | 0 | 10 | 149.2% | 0.933 | 0.0019 | -0.337 | 0.060 | 0.054 |
| 160.00 | 99.45 | 72.20 | 78.30 | 0.00 | 10 | 11 | 148.8% | 0.930 | 0.0019 | -0.345 | 0.062 | 0.054 |
| 161.00 | 23.08 | 71.20 | 76.90 | 0.00 | 0 | 10 | 140.9% | 0.936 | 0.0019 | -0.307 | 0.058 | 0.055 |
| 162.00 | 20.99 | 69.60 | 79.20 | 0.00 | 0 | 10 | 110.4% | 0.968 | 0.0014 | -0.150 | 0.033 | 0.059 |
| 163.00 | 34.80 | 68.40 | 78.20 | 0.00 | 0 | 10 | 106.2% | 0.970 | 0.0014 | -0.137 | 0.031 | 0.059 |
| 164.00 | 39.00 | 68.30 | 74.90 | 0.00 | 0 | 10 | 70.3% | 0.997 | 0.0003 | -0.031 | 0.005 | 0.062 |
| 165.00 | 32.70 | 79.10 | 85.30 | 0.00 | 0 | 10 | 230.5% | 0.846 | 0.0022 | -0.916 | 0.110 | 0.045 |
| 166.00 | 93.00 | 66.40 | 72.60 | 0.00 | 2 | 1 | 141.7% | 0.920 | 0.0023 | -0.364 | 0.069 | 0.055 |
| 168.00 | 67.40 | 63.80 | 73.50 | 0.00 | 0 | 10 | 106.9% | 0.958 | 0.0018 | -0.177 | 0.041 | 0.060 |
| 170.00 | 134.00 | 62.60 | 69.30 | 0.00 | 2 | 51 | 85.4% | 0.979 | 0.0013 | -0.089 | 0.023 | 0.063 |
| 171.00 | 29.99 | 61.50 | 68.00 | 0.00 | 0 | 170 | 75.3% | 0.988 | 0.0009 | -0.059 | 0.014 | 0.064 |
| 173.00 | 17.40 | 59.80 | 65.80 | 0.00 | 0 | 10 | 75.5% | 0.985 | 0.0011 | -0.067 | 0.017 | 0.065 |
| 174.00 | 53.52 | 58.90 | 64.70 | 0.00 | 0 | 30 | 74.2% | 0.985 | 0.0011 | -0.067 | 0.018 | 0.065 |
| 175.00 | 73.48 | 57.80 | 64.70 | 0.00 | 10 | 94 | 87.5% | 0.966 | 0.0019 | -0.128 | 0.035 | 0.064 |
| 176.00 | 86.14 | 56.90 | 63.90 | 0.00 | 1 | 133 | 89.6% | 0.961 | 0.0021 | -0.145 | 0.039 | 0.064 |
| 177.00 | 69.90 | 56.10 | 61.70 | 0.00 | 98 | 1,478 | 74.6% | 0.979 | 0.0014 | -0.081 | 0.023 | 0.066 |
| 178.00 | 18.65 | 55.00 | 61.10 | 0.00 | 0 | 20 | 78.1% | 0.972 | 0.0018 | -0.102 | 0.029 | 0.066 |
| 179.00 | 62.39 | 54.30 | 61.00 | -13.51 | 1 | 21 | 90.3% | 0.951 | 0.0025 | -0.172 | 0.047 | 0.064 |
| 180.00 | 56.32 | 53.40 | 60.30 | -30.93 | 41 | 295 | 92.4% | 0.944 | 0.0027 | -0.192 | 0.052 | 0.063 |
| 181.00 | 97.76 | 52.50 | 59.10 | 0.00 | 0 | 61 | 90.0% | 0.944 | 0.0027 | -0.186 | 0.052 | 0.064 |
| 182.00 | 28.60 | 51.60 | 59.10 | 0.00 | 0 | 210 | 96.9% | 0.928 | 0.0031 | -0.238 | 0.063 | 0.063 |
| 183.00 | 63.40 | 50.60 | 58.50 | -18.20 | 2 | 72 | 98.1% | 0.922 | 0.0032 | -0.255 | 0.067 | 0.062 |
| 184.00 | 66.26 | 49.80 | 55.50 | 0.00 | 10 | 56 | 83.0% | 0.946 | 0.0028 | -0.169 | 0.050 | 0.065 |
| 185.00 | 113.00 | 48.90 | 55.50 | 0.00 | 2 | 70 | 90.1% | 0.929 | 0.0033 | -0.222 | 0.063 | 0.064 |
| 186.00 | 64.00 | 48.10 | 56.10 | 0.10 | 2 | 30 | 100.0% | 0.905 | 0.0037 | -0.297 | 0.078 | 0.062 |
| 187.00 | 24.01 | 47.20 | 53.80 | 0.00 | 0 | 10 | 91.0% | 0.918 | 0.0036 | -0.246 | 0.070 | 0.064 |
| 188.00 | 47.01 | 46.30 | 51.90 | 0.00 | 0 | 40 | 84.1% | 0.928 | 0.0035 | -0.210 | 0.063 | 0.065 |
| 189.00 | 61.75 | 45.50 | 53.10 | 0.00 | 10 | 26 | 97.2% | 0.896 | 0.0040 | -0.308 | 0.083 | 0.062 |
| 190.00 | 65.10 | 44.50 | 52.10 | -15.68 | 1 | 503 | 95.5% | 0.895 | 0.0041 | -0.306 | 0.084 | 0.062 |
| 192.00 | 63.52 | 42.90 | 49.50 | 0.00 | 11 | 221 | 91.1% | 0.893 | 0.0044 | -0.295 | 0.085 | 0.063 |
| 194.00 | 84.00 | 41.30 | 48.00 | 0.00 | 2 | 56 | 92.3% | 0.880 | 0.0047 | -0.324 | 0.093 | 0.062 |
| 195.00 | 61.85 | 40.50 | 46.70 | 0.00 | 20 | 20 | 90.1% | 0.879 | 0.0049 | -0.319 | 0.093 | 0.063 |
| 196.00 | 100.50 | 39.60 | 45.40 | 0.00 | 2 | 84 | 87.5% | 0.879 | 0.0050 | -0.310 | 0.093 | 0.063 |
| 198.00 | 54.25 | 37.90 | 44.40 | 0.00 | 20 | 130 | 90.1% | 0.860 | 0.0053 | -0.349 | 0.103 | 0.062 |
| 200.00 | 39.00 | 36.50 | 44.20 | -27.80 | 32 | 763 | 96.7% | 0.833 | 0.0056 | -0.417 | 0.115 | 0.060 |
| 202.00 | 73.40 | 37.40 | 40.50 | 0.00 | 5 | 172 | 97.7% | 0.818 | 0.0059 | -0.443 | 0.122 | 0.059 |
| 204.00 | 33.47 | 35.80 | 39.80 | -9.52 | 6 | 470 | 100.1% | 0.799 | 0.0061 | -0.480 | 0.129 | 0.058 |
| 206.00 | 99.50 | 34.40 | 37.90 | 0.00 | 1 | 163 | 98.7% | 0.788 | 0.0064 | -0.489 | 0.134 | 0.057 |
| 208.00 | 60.20 | 33.10 | 35.90 | 0.00 | 8 | 420 | 97.0% | 0.776 | 0.0067 | -0.496 | 0.138 | 0.057 |
| 210.00 | 30.10 | 31.70 | 35.20 | -61.50 | 47 | 209 | 99.3% | 0.757 | 0.0068 | -0.529 | 0.144 | 0.056 |
| 212.00 | 28.90 | 30.20 | 33.70 | -35.10 | 8 | 285 | 98.3% | 0.743 | 0.0071 | -0.539 | 0.149 | 0.055 |
| 214.00 | 27.60 | 29.00 | 32.40 | -12.48 | 67 | 254 | 98.7% | 0.726 | 0.0073 | -0.558 | 0.154 | 0.054 |
| 216.00 | 33.45 | 27.50 | 30.80 | -20.68 | 1 | 148 | 97.1% | 0.712 | 0.0076 | -0.562 | 0.157 | 0.053 |
| 218.00 | 28.50 | 26.20 | 29.80 | -25.69 | 17 | 51 | 97.6% | 0.695 | 0.0078 | -0.580 | 0.162 | 0.052 |
| 220.00 | 24.80 | 25.20 | 28.40 | -25.43 | 116 | 935 | 97.7% | 0.678 | 0.0080 | -0.593 | 0.165 | 0.051 |
| 222.00 | 23.80 | 24.00 | 27.40 | -24.76 | 23 | 195 | 98.1% | 0.660 | 0.0081 | -0.608 | 0.169 | 0.050 |
| 224.00 | 22.70 | 22.90 | 25.90 | -23.89 | 9 | 126 | 97.3% | 0.644 | 0.0083 | -0.612 | 0.172 | 0.049 |
| 226.00 | 19.65 | 21.80 | 25.00 | -12.94 | 2 | 148 | 97.8% | 0.626 | 0.0084 | -0.626 | 0.175 | 0.048 |
| 228.00 | 20.56 | 20.70 | 23.10 | -26.97 | 6 | 479 | 95.5% | 0.609 | 0.0087 | -0.618 | 0.177 | 0.047 |
| 230.00 | 20.72 | 19.50 | 21.80 | -19.28 | 85 | 645 | 94.4% | 0.591 | 0.0089 | -0.618 | 0.179 | 0.046 |
| 232.00 | 19.40 | 19.20 | 21.10 | -40.10 | 22 | 423 | 97.1% | 0.573 | 0.0088 | -0.641 | 0.181 | 0.044 |
| 234.00 | 19.50 | 18.00 | 20.10 | -43.10 | 85 | 99 | 96.3% | 0.555 | 0.0089 | -0.640 | 0.182 | 0.043 |
| 236.00 | 18.20 | 17.60 | 19.00 | -15.33 | 20 | 215 | 97.3% | 0.537 | 0.0088 | -0.650 | 0.183 | 0.042 |
| 238.00 | 16.51 | 16.50 | 18.40 | -15.79 | 7 | 174 | 97.5% | 0.520 | 0.0089 | -0.653 | 0.184 | 0.040 |
| 240.00 | 15.85 | 15.80 | 17.30 | -18.07 | 143 | 642 | 97.4% | 0.502 | 0.0089 | -0.652 | 0.184 | 0.039 |
| 242.00 | 14.28 | 14.80 | 16.70 | -18.24 | 19 | 156 | 97.5% | 0.485 | 0.0089 | -0.652 | 0.184 | 0.038 |
| 244.00 | 14.00 | 13.90 | 15.90 | -16.60 | 28 | 457 | 97.2% | 0.468 | 0.0089 | -0.648 | 0.183 | 0.037 |
| 246.00 | 13.20 | 13.20 | 14.80 | -21.49 | 48 | 229 | 96.5% | 0.450 | 0.0089 | -0.640 | 0.183 | 0.035 |
| 248.00 | 12.20 | 12.60 | 14.20 | -13.80 | 20 | 605 | 97.2% | 0.434 | 0.0088 | -0.641 | 0.182 | 0.034 |
| 250.00 | 12.27 | 11.60 | 14.40 | -13.70 | 142 | 604 | 98.9% | 0.420 | 0.0086 | -0.647 | 0.180 | 0.033 |
| 255.00 | 9.80 | 10.10 | 12.00 | -14.10 | 98 | 2,350 | 97.2% | 0.377 | 0.0085 | -0.617 | 0.175 | 0.030 |
| 260.00 | 9.07 | 8.90 | 10.20 | -13.38 | 1,174 | 2,333 | 96.9% | 0.338 | 0.0082 | -0.592 | 0.169 | 0.027 |
| 265.00 | 7.40 | 6.20 | 8.80 | -12.60 | 99 | 734 | 92.3% | 0.290 | 0.0080 | -0.528 | 0.158 | 0.024 |
| 270.00 | 6.05 | 5.60 | 7.30 | -11.25 | 191 | 1,072 | 92.7% | 0.257 | 0.0075 | -0.499 | 0.149 | 0.021 |
| 275.00 | 5.50 | 4.80 | 6.90 | -10.50 | 142 | 655 | 95.1% | 0.233 | 0.0070 | -0.485 | 0.141 | 0.019 |
| 280.00 | 4.88 | 4.30 | 5.50 | -8.23 | 272 | 1,578 | 94.5% | 0.202 | 0.0065 | -0.444 | 0.130 | 0.017 |
| 285.00 | 4.15 | 3.50 | 4.80 | -8.59 | 233 | 2,423 | 94.4% | 0.176 | 0.0059 | -0.407 | 0.119 | 0.014 |
| 290.00 | 3.46 | 2.65 | 4.00 | -6.29 | 42 | 893 | 92.8% | 0.148 | 0.0054 | -0.357 | 0.107 | 0.012 |
| 295.00 | 3.00 | 1.85 | 3.80 | -6.15 | 47 | 565 | 93.1% | 0.128 | 0.0049 | -0.325 | 0.097 | 0.011 |
| 300.00 | 2.60 | 2.25 | 2.85 | -5.10 | 1,211 | 1,164 | 95.0% | 0.115 | 0.0044 | -0.308 | 0.090 | 0.010 |
| 305.00 | 2.00 | 1.65 | 2.45 | -4.02 | 75 | 304 | 93.9% | 0.096 | 0.0039 | -0.267 | 0.079 | 0.008 |
| 310.00 | 1.84 | 1.45 | 2.10 | -3.25 | 156 | 464 | 94.8% | 0.084 | 0.0035 | -0.243 | 0.071 | 0.007 |
| 315.00 | 1.57 | 1.30 | 1.85 | -3.83 | 167 | 412 | 96.0% | 0.075 | 0.0032 | -0.225 | 0.065 | 0.006 |
| 320.00 | 1.39 | 0.90 | 1.60 | -2.91 | 150 | 1,486 | 95.0% | 0.061 | 0.0028 | -0.191 | 0.056 | 0.005 |
| 330.00 | 1.07 | 0.80 | 1.25 | 0.77 | 100 | 945 | 98.2% | 0.050 | 0.0023 | -0.167 | 0.047 | 0.004 |
| 340.00 | 0.73 | 0.50 | 1.05 | -1.47 | 44 | 838 | 99.6% | 0.038 | 0.0018 | -0.136 | 0.038 | 0.003 |
| 350.00 | 0.55 | 0.35 | 0.85 | -1.21 | 183 | 486 | 101.2% | 0.029 | 0.0014 | -0.112 | 0.031 | 0.002 |
| 360.00 | 0.35 | 0.15 | 0.90 | -0.98 | 31 | 86 | 104.7% | 0.025 | 0.0012 | -0.102 | 0.027 | 0.002 |
| 370.00 | 1.05 | 0.05 | 0.80 | -0.89 | 1 | 65 | 106.7% | 0.020 | 0.0010 | -0.086 | 0.023 | 0.002 |
| 380.00 | 0.30 | 0.05 | 0.55 | -0.52 | 19 | 78 | 106.4% | 0.015 | 0.0008 | -0.065 | 0.017 | 0.001 |
| 390.00 | 0.12 | 0.00 | 0.30 | -0.39 | 35 | 312 | 102.0% | 0.008 | 0.0005 | -0.036 | 0.010 | 0.001 |
| 1180.00 | 1176.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1220.00 | 1075.14 | 0.00 | 0.00 | 0.00 | 2 | 2 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1240.00 | 819.80 | 0.00 | 0.00 | 0.00 | 0 | 2 | 100.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1300.00 | 478.70 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1340.00 | 819.20 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1360.00 | 800.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1380.00 | 780.90 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1400.00 | 933.60 | 0.00 | 0.00 | 0.00 | 3 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1440.00 | 895.90 | 0.00 | 0.00 | 0.00 | 2 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1460.00 | 519.99 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1500.00 | 718.50 | 0.00 | 0.00 | 0.00 | 2 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1550.00 | 501.90 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1560.00 | 493.20 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1570.00 | 484.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1580.00 | 726.00 | 0.00 | 0.00 | 0.00 | 4 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1590.00 | 243.50 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1610.00 | 230.80 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1620.00 | 209.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1630.00 | 348.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1640.00 | 390.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1650.00 | 327.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1700.00 | 556.30 | 0.00 | 0.00 | 0.00 | 2 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1710.00 | 299.90 | 0.00 | 0.00 | 0.00 | 16 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1730.00 | 174.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1740.00 | 535.15 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1750.00 | 526.65 | 0.00 | 0.00 | 0.00 | 1 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1760.00 | 320.50 | 0.00 | 0.00 | 0.00 | 1 | 10 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1770.00 | 596.00 | 0.00 | 0.00 | 0.00 | 1 | 138 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1780.00 | 186.50 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1790.00 | 247.00 | 0.00 | 0.00 | 0.00 | 5 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1800.00 | 630.00 | 0.00 | 0.00 | 0.00 | 1 | 7 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1810.00 | 496.00 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1820.00 | 286.00 | 0.00 | 0.00 | 0.00 | 1 | 21 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1830.00 | 595.98 | 0.00 | 0.00 | 0.00 | 1 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1840.00 | 229.24 | 0.00 | 0.00 | 0.00 | 5 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1850.00 | 222.30 | 0.00 | 0.00 | 0.00 | 1 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1860.00 | 254.42 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1870.00 | 240.10 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1880.00 | 470.10 | 0.00 | 0.00 | 0.00 | 2 | 4 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1890.00 | 138.50 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1900.00 | 305.00 | 0.00 | 0.00 | 0.00 | 5 | 50 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1920.00 | 390.03 | 0.00 | 0.00 | 0.00 | 1 | 23 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1940.00 | 374.80 | 0.00 | 0.00 | 0.00 | 1 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1960.00 | 314.60 | 0.00 | 0.00 | 0.00 | 1 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1980.00 | 355.18 | 0.00 | 0.00 | 0.00 | 1 | 15 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2000.00 | 485.00 | 0.00 | 0.00 | 0.00 | 7 | 68 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2020.00 | 399.02 | 0.00 | 0.00 | 0.00 | 1 | 20 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2040.00 | 409.40 | 0.00 | 0.00 | 0.00 | 10 | 49 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2060.00 | 280.00 | 0.00 | 0.00 | 0.00 | 1 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2080.00 | 290.18 | 0.00 | 0.00 | 0.00 | 1 | 42 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2100.00 | 383.87 | 0.00 | 0.00 | 0.00 | 3 | 24 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2120.00 | 355.90 | 0.00 | 0.00 | 0.00 | 13 | 29 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2140.00 | 357.07 | 0.00 | 0.00 | 0.00 | 5 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2160.00 | 189.00 | 0.00 | 0.00 | 0.00 | 12 | 15 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2180.00 | 340.62 | 0.00 | 0.00 | 0.00 | 2 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2200.00 | 335.28 | 0.00 | 0.00 | 0.00 | 7 | 85 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2220.00 | 210.84 | 0.00 | 0.00 | 0.00 | 1 | 22 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2240.00 | 268.60 | 0.00 | 0.00 | 0.00 | 3 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2260.00 | 281.75 | 0.00 | 0.00 | 0.00 | 5 | 15 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2280.00 | 310.00 | 0.00 | 0.00 | 0.00 | 92 | 50 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2300.00 | 261.74 | 0.00 | 0.00 | 0.00 | 13 | 43 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2320.00 | 226.05 | 0.00 | 0.00 | 0.00 | 16 | 45 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2340.00 | 218.00 | 0.00 | 0.00 | 0.00 | 7 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2360.00 | 260.60 | 0.00 | 0.00 | 0.00 | 13 | 12 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2380.00 | 250.55 | 0.00 | 0.00 | 0.00 | 11 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2400.00 | 250.00 | 0.00 | 0.00 | 0.00 | 72 | 82 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2420.00 | 237.80 | 0.00 | 0.00 | 0.00 | 5 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2440.00 | 233.30 | 0.00 | 0.00 | 0.00 | 2 | 8 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2460.00 | 170.89 | 0.00 | 0.00 | 0.00 | 2 | 14 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2480.00 | 186.00 | 0.00 | 0.00 | 0.00 | 2 | 58 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2500.00 | 200.70 | 0.00 | 0.00 | 0.00 | 21 | 37 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2550.00 | 184.99 | 0.00 | 0.00 | 0.00 | 204 | 203 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2600.00 | 155.00 | 0.00 | 0.00 | 0.00 | 46 | 186 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2650.00 | 149.50 | 0.00 | 0.00 | 0.00 | 4 | 50 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2700.00 | 139.70 | 0.00 | 0.00 | 0.00 | 9 | 47 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2750.00 | 121.30 | 0.00 | 0.00 | 0.00 | 2 | 17 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2800.00 | 107.47 | 0.00 | 0.00 | 0.00 | 7 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2850.00 | 95.88 | 0.00 | 0.00 | 0.00 | 193 | 197 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2900.00 | 63.80 | 0.00 | 0.00 | 0.00 | 7 | 27 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 2950.00 | 57.20 | 0.00 | 0.00 | 0.00 | 2 | 18 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3000.00 | 60.10 | 0.00 | 0.00 | 0.00 | 24 | 23 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 3050.00 | 43.74 | 0.00 | 0.00 | 0.00 | 8 | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 0.05 | 0.00 | 3.80 | 0.00 | 30 | 751 | 224.5% | -0.033 | 0.0007 | -0.273 | 0.034 | -0.004 |
| 118.00 | 0.02 | 0.00 | 4.80 | 0.00 | 5 | 35 | 231.7% | -0.040 | 0.0008 | -0.326 | 0.040 | -0.004 |
| 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | 7 | 91 | 155.2% | -0.009 | 0.0003 | -0.060 | 0.011 | -0.001 |
| 122.00 | 0.05 | 0.00 | 0.10 | -0.02 | 30 | 872 | 121.9% | -0.002 | 0.0001 | -0.013 | 0.003 | -0.000 |
| 124.00 | 0.20 | 0.00 | 0.50 | -0.19 | 4 | 40 | 144.5% | -0.008 | 0.0003 | -0.051 | 0.010 | -0.001 |
| 126.00 | 0.39 | 0.00 | 4.10 | 0.00 | 0 | 200 | 205.2% | -0.039 | 0.0009 | -0.285 | 0.039 | -0.004 |
| 128.00 | 0.15 | 0.00 | 0.25 | 0.00 | 1 | 90 | 126.2% | -0.005 | 0.0002 | -0.028 | 0.006 | -0.000 |
| 130.00 | 0.23 | 0.00 | 0.85 | 0.07 | 3 | 120 | 145.9% | -0.013 | 0.0005 | -0.080 | 0.015 | -0.001 |
| 132.00 | 0.66 | 0.00 | 4.80 | 0.00 | 0 | 120 | 199.5% | -0.046 | 0.0011 | -0.317 | 0.045 | -0.005 |
| 134.00 | 1.49 | 0.00 | 4.80 | 0.00 | 0 | 130 | 195.1% | -0.047 | 0.0011 | -0.316 | 0.046 | -0.005 |
| 136.00 | 0.14 | 0.00 | 0.20 | -0.14 | 3 | 294 | 111.5% | -0.004 | 0.0002 | -0.023 | 0.006 | -0.000 |
| 138.00 | 0.35 | 0.00 | 1.15 | 0.00 | 100 | 120 | 139.6% | -0.018 | 0.0007 | -0.101 | 0.020 | -0.002 |
| 140.00 | 0.34 | 0.05 | 0.80 | 0.24 | 21 | 487 | 129.7% | -0.015 | 0.0006 | -0.078 | 0.017 | -0.001 |
| 142.00 | 0.39 | 0.00 | 4.80 | 0.00 | 1 | 121 | 178.4% | -0.052 | 0.0013 | -0.310 | 0.049 | -0.005 |
| 144.00 | 3.27 | 0.00 | 1.00 | 0.00 | 0 | 100 | 126.8% | -0.017 | 0.0007 | -0.089 | 0.020 | -0.002 |
| 146.00 | 1.88 | 0.00 | 4.80 | 0.00 | 10 | 83 | 170.3% | -0.054 | 0.0014 | -0.307 | 0.051 | -0.006 |
| 148.00 | 0.18 | 0.20 | 0.80 | 0.00 | 100 | 136 | 120.6% | -0.018 | 0.0008 | -0.088 | 0.021 | -0.002 |
| 150.00 | 0.40 | 0.10 | 0.90 | 0.30 | 131 | 2,311 | 117.5% | -0.019 | 0.0008 | -0.088 | 0.021 | -0.002 |
| 151.00 | 0.30 | 0.00 | 4.80 | -0.97 | 5 | 20 | 160.5% | -0.057 | 0.0016 | -0.303 | 0.053 | -0.006 |
| 152.00 | 0.13 | 0.15 | 0.80 | 0.00 | 1 | 778 | 113.6% | -0.018 | 0.0009 | -0.084 | 0.021 | -0.002 |
| 153.00 | 2.55 | 0.00 | 4.80 | 0.00 | 0 | 30 | 156.7% | -0.059 | 0.0016 | -0.301 | 0.054 | -0.006 |
| 154.00 | 1.51 | 0.00 | 4.80 | 0.00 | 0 | 40 | 154.8% | -0.060 | 0.0017 | -0.300 | 0.055 | -0.006 |
| 155.00 | 0.67 | 0.20 | 0.85 | 0.51 | 60 | 105 | 111.0% | -0.021 | 0.0010 | -0.090 | 0.023 | -0.002 |
| 156.00 | 0.55 | 0.00 | 4.80 | 0.00 | 1 | 80 | 151.0% | -0.061 | 0.0017 | -0.298 | 0.056 | -0.006 |
| 157.00 | 0.56 | 0.00 | 4.80 | 0.00 | 1 | 80 | 149.1% | -0.062 | 0.0018 | -0.297 | 0.056 | -0.006 |
| 158.00 | 1.30 | 0.00 | 4.80 | 0.00 | 0 | 435 | 147.3% | -0.062 | 0.0018 | -0.296 | 0.057 | -0.006 |
| 159.00 | 0.56 | 0.20 | 1.35 | 0.30 | 11 | 206 | 113.0% | -0.029 | 0.0013 | -0.123 | 0.031 | -0.003 |
| 160.00 | 0.78 | 0.45 | 1.10 | 0.43 | 23 | 1,068 | 111.4% | -0.029 | 0.0013 | -0.122 | 0.031 | -0.003 |
| 161.00 | 0.80 | 0.00 | 4.80 | 0.00 | 13 | 120 | 141.7% | -0.065 | 0.0019 | -0.293 | 0.058 | -0.007 |
| 162.00 | 0.24 | 0.00 | 4.80 | 0.00 | 10 | 81 | 139.9% | -0.066 | 0.0020 | -0.292 | 0.059 | -0.007 |
| 163.00 | 1.99 | 0.00 | 4.80 | 0.00 | 1 | 100 | 138.1% | -0.066 | 0.0020 | -0.291 | 0.059 | -0.007 |
| 164.00 | 1.69 | 0.00 | 4.80 | 0.00 | 1 | 101 | 136.3% | -0.067 | 0.0021 | -0.290 | 0.060 | -0.007 |
| 165.00 | 0.75 | 0.60 | 1.45 | 0.35 | 26 | 284 | 110.0% | -0.039 | 0.0016 | -0.150 | 0.039 | -0.004 |
| 166.00 | 2.45 | 0.15 | 2.20 | 0.00 | 10 | 62 | 111.7% | -0.043 | 0.0018 | -0.167 | 0.042 | -0.004 |
| 167.00 | 0.90 | 0.05 | 4.80 | 0.00 | 11 | 74 | 131.3% | -0.070 | 0.0022 | -0.289 | 0.062 | -0.007 |
| 168.00 | 0.35 | 0.35 | 2.50 | 0.00 | 2 | 131 | 113.4% | -0.050 | 0.0020 | -0.192 | 0.048 | -0.005 |
| 169.00 | 1.03 | 0.30 | 1.70 | 0.00 | 6 | 46 | 103.3% | -0.040 | 0.0018 | -0.145 | 0.040 | -0.004 |
| 170.00 | 1.23 | 0.75 | 1.65 | 0.93 | 52 | 576 | 105.9% | -0.046 | 0.0020 | -0.167 | 0.045 | -0.005 |
| 171.00 | 1.10 | 0.40 | 2.20 | 0.00 | 30 | 76 | 106.3% | -0.049 | 0.0021 | -0.177 | 0.047 | -0.005 |
| 172.00 | 2.80 | 0.50 | 2.20 | 0.00 | 0 | 121 | 105.6% | -0.051 | 0.0022 | -0.182 | 0.049 | -0.005 |
| 173.00 | 1.50 | 1.05 | 1.95 | 1.00 | 2 | 91 | 106.7% | -0.056 | 0.0023 | -0.196 | 0.052 | -0.006 |
| 174.00 | 1.00 | 1.05 | 1.95 | 0.00 | 9 | 636 | 105.1% | -0.057 | 0.0024 | -0.196 | 0.053 | -0.006 |
| 175.00 | 1.98 | 0.70 | 2.00 | 1.26 | 7 | 150 | 100.9% | -0.054 | 0.0023 | -0.180 | 0.050 | -0.005 |
| 176.00 | 1.70 | 0.80 | 2.25 | 0.00 | 3 | 96 | 102.3% | -0.059 | 0.0025 | -0.196 | 0.054 | -0.006 |
| 177.00 | 2.00 | 0.90 | 2.25 | 1.45 | 3 | 64 | 101.5% | -0.061 | 0.0026 | -0.201 | 0.056 | -0.006 |
| 178.00 | 0.60 | 1.00 | 2.30 | -0.01 | 2 | 111 | 101.1% | -0.064 | 0.0027 | -0.207 | 0.058 | -0.006 |
| 179.00 | 0.89 | 1.10 | 2.50 | 0.00 | 1 | 119 | 101.8% | -0.069 | 0.0028 | -0.220 | 0.061 | -0.007 |
| 180.00 | 2.22 | 1.75 | 2.40 | 1.59 | 254 | 577 | 104.0% | -0.076 | 0.0030 | -0.244 | 0.066 | -0.008 |
| 181.00 | 1.50 | 1.50 | 2.70 | 0.60 | 1 | 132 | 102.7% | -0.078 | 0.0031 | -0.245 | 0.067 | -0.008 |
| 182.00 | 0.75 | 1.40 | 2.90 | 0.00 | 12 | 290 | 101.7% | -0.080 | 0.0032 | -0.248 | 0.069 | -0.008 |
| 183.00 | 0.76 | 1.50 | 2.95 | 0.00 | 1 | 40 | 101.1% | -0.083 | 0.0033 | -0.253 | 0.071 | -0.008 |
| 184.00 | 0.94 | 1.60 | 3.30 | 0.00 | 3 | 178 | 102.2% | -0.090 | 0.0034 | -0.270 | 0.075 | -0.009 |
| 185.00 | 2.82 | 2.25 | 3.20 | 2.10 | 4 | 1,112 | 103.8% | -0.097 | 0.0036 | -0.291 | 0.079 | -0.010 |
| 186.00 | 2.55 | 2.35 | 3.50 | 1.89 | 3 | 457 | 104.3% | -0.103 | 0.0037 | -0.304 | 0.083 | -0.010 |
| 187.00 | 3.10 | 2.35 | 3.80 | 2.40 | 4 | 36 | 104.2% | -0.107 | 0.0038 | -0.314 | 0.085 | -0.011 |
| 188.00 | 3.15 | 2.80 | 3.80 | 2.30 | 1 | 61 | 104.8% | -0.113 | 0.0040 | -0.328 | 0.089 | -0.011 |
| 189.00 | 3.45 | 2.60 | 4.10 | 2.18 | 8 | 260 | 103.6% | -0.116 | 0.0041 | -0.330 | 0.090 | -0.012 |
| 190.00 | 3.62 | 2.80 | 4.00 | 2.51 | 408 | 1,573 | 102.3% | -0.119 | 0.0042 | -0.331 | 0.092 | -0.012 |
| 192.00 | 2.00 | 2.90 | 4.70 | 0.97 | 1 | 353 | 102.7% | -0.130 | 0.0045 | -0.354 | 0.098 | -0.013 |
| 194.00 | 4.54 | 3.50 | 5.00 | 3.26 | 191 | 161 | 103.2% | -0.142 | 0.0047 | -0.378 | 0.104 | -0.014 |
| 195.00 | 5.10 | 3.90 | 4.90 | 4.11 | 84 | 39 | 102.6% | -0.147 | 0.0049 | -0.385 | 0.106 | -0.015 |
| 196.00 | 4.20 | 3.80 | 5.20 | 3.11 | 11 | 141 | 101.7% | -0.151 | 0.0050 | -0.388 | 0.108 | -0.015 |
| 198.00 | 4.93 | 3.80 | 6.10 | 4.13 | 26 | 386 | 101.7% | -0.164 | 0.0053 | -0.409 | 0.114 | -0.016 |
| 200.00 | 4.70 | 4.70 | 5.90 | 3.05 | 523 | 1,381 | 100.7% | -0.175 | 0.0055 | -0.422 | 0.119 | -0.018 |
| 202.00 | 6.50 | 5.00 | 6.70 | 4.55 | 9 | 241 | 101.1% | -0.189 | 0.0058 | -0.444 | 0.125 | -0.019 |
| 204.00 | 6.70 | 5.70 | 6.90 | 4.64 | 39 | 288 | 100.5% | -0.201 | 0.0061 | -0.459 | 0.130 | -0.020 |
| 206.00 | 7.85 | 5.70 | 7.50 | 5.70 | 60 | 240 | 98.7% | -0.212 | 0.0064 | -0.465 | 0.134 | -0.021 |
| 208.00 | 8.30 | 6.80 | 8.70 | 5.98 | 14 | 187 | 102.5% | -0.233 | 0.0065 | -0.509 | 0.141 | -0.024 |
| 210.00 | 8.00 | 7.30 | 8.70 | 5.26 | 112 | 554 | 100.0% | -0.244 | 0.0068 | -0.509 | 0.145 | -0.025 |
| 212.00 | 8.38 | 7.70 | 9.20 | 6.46 | 26 | 370 | 98.6% | -0.258 | 0.0071 | -0.517 | 0.149 | -0.026 |
| 214.00 | 9.08 | 8.40 | 9.90 | 7.05 | 28 | 427 | 98.7% | -0.274 | 0.0073 | -0.533 | 0.154 | -0.028 |
| 216.00 | 10.74 | 9.50 | 10.90 | 7.44 | 15 | 99 | 100.7% | -0.292 | 0.0074 | -0.561 | 0.159 | -0.030 |
| 218.00 | 10.70 | 10.20 | 11.00 | 6.60 | 18 | 146 | 98.5% | -0.306 | 0.0077 | -0.560 | 0.162 | -0.031 |
| 220.00 | 12.26 | 10.90 | 12.10 | 8.27 | 96 | 483 | 99.2% | -0.324 | 0.0079 | -0.577 | 0.166 | -0.033 |
| 222.00 | 13.48 | 11.70 | 13.80 | 9.18 | 87 | 157 | 101.6% | -0.343 | 0.0078 | -0.604 | 0.170 | -0.036 |
| 224.00 | 13.97 | 12.50 | 14.00 | 10.47 | 105 | 210 | 99.5% | -0.358 | 0.0081 | -0.601 | 0.172 | -0.037 |
| 226.00 | 13.70 | 13.30 | 15.40 | 7.90 | 21 | 128 | 100.6% | -0.376 | 0.0082 | -0.617 | 0.175 | -0.039 |
| 228.00 | 16.03 | 14.10 | 16.00 | 9.61 | 141 | 206 | 99.3% | -0.392 | 0.0084 | -0.616 | 0.177 | -0.041 |
| 230.00 | 16.13 | 14.60 | 16.80 | 11.03 | 301 | 1,096 | 97.6% | -0.409 | 0.0086 | -0.612 | 0.179 | -0.043 |
| 232.00 | 17.72 | 15.90 | 17.80 | 11.66 | 49 | 183 | 98.4% | -0.427 | 0.0086 | -0.622 | 0.181 | -0.045 |
| 234.00 | 17.20 | 16.70 | 19.00 | 10.54 | 71 | 907 | 98.2% | -0.445 | 0.0087 | -0.625 | 0.182 | -0.047 |
| 236.00 | 19.30 | 18.10 | 20.40 | 10.79 | 65 | 75 | 99.9% | -0.462 | 0.0086 | -0.639 | 0.183 | -0.049 |
| 238.00 | 21.25 | 19.10 | 21.00 | 12.75 | 119 | 167 | 98.3% | -0.480 | 0.0088 | -0.630 | 0.184 | -0.051 |
| 240.00 | 20.94 | 20.20 | 22.60 | 12.05 | 214 | 691 | 99.5% | -0.496 | 0.0087 | -0.638 | 0.184 | -0.053 |
| 242.00 | 25.00 | 20.80 | 23.90 | 15.70 | 8 | 137 | 98.3% | -0.514 | 0.0088 | -0.629 | 0.184 | -0.055 |
| 244.00 | 22.60 | 21.80 | 24.80 | 12.00 | 22 | 1,145 | 97.0% | -0.533 | 0.0089 | -0.618 | 0.183 | -0.057 |
| 246.00 | 26.80 | 23.00 | 26.10 | 14.90 | 64 | 1,325 | 97.1% | -0.550 | 0.0088 | -0.615 | 0.183 | -0.059 |
| 248.00 | 20.20 | 24.30 | 27.30 | 8.55 | 32 | 363 | 97.0% | -0.567 | 0.0088 | -0.610 | 0.181 | -0.061 |
| 250.00 | 28.00 | 25.10 | 28.60 | 14.70 | 146 | 788 | 95.7% | -0.585 | 0.0088 | -0.595 | 0.180 | -0.063 |
| 255.00 | 32.51 | 28.50 | 32.00 | 16.83 | 18 | 157 | 95.8% | -0.626 | 0.0086 | -0.577 | 0.175 | -0.068 |
| 260.00 | 35.80 | 32.10 | 35.60 | 18.50 | 478 | 1,147 | 96.0% | -0.664 | 0.0082 | -0.555 | 0.168 | -0.073 |
| 265.00 | 39.90 | 35.40 | 39.40 | 19.90 | 7 | 516 | 95.1% | -0.702 | 0.0079 | -0.519 | 0.160 | -0.077 |
| 270.00 | 43.05 | 39.20 | 43.30 | 20.65 | 23 | 743 | 94.9% | -0.737 | 0.0075 | -0.485 | 0.151 | -0.082 |
| 275.00 | 50.26 | 43.80 | 47.30 | 24.66 | 7 | 329 | 96.8% | -0.762 | 0.0069 | -0.467 | 0.143 | -0.086 |
| 280.00 | 32.27 | 47.60 | 51.50 | 3.57 | 2 | 98 | 95.9% | -0.793 | 0.0065 | -0.424 | 0.132 | -0.090 |
| 285.00 | 55.90 | 50.20 | 58.10 | 23.80 | 154 | 500 | 98.6% | -0.811 | 0.0059 | -0.411 | 0.125 | -0.094 |
| 290.00 | 35.60 | 53.70 | 62.70 | 0.00 | 106 | 145 | 96.4% | -0.841 | 0.0054 | -0.355 | 0.112 | -0.098 |
| 295.00 | 39.50 | 59.60 | 67.20 | 0.00 | 31 | 139 | 103.2% | -0.842 | 0.0051 | -0.379 | 0.111 | -0.100 |
| 300.00 | 65.59 | 63.80 | 71.40 | 22.05 | 15 | 204 | 100.9% | -0.868 | 0.0046 | -0.324 | 0.099 | -0.104 |
| 305.00 | 66.70 | 68.40 | 76.30 | 26.70 | 4 | 55 | 103.1% | -0.879 | 0.0042 | -0.308 | 0.093 | -0.107 |
| 320.00 | 65.00 | 82.50 | 90.70 | 16.25 | 2 | 28 | 107.4% | -0.910 | 0.0033 | -0.251 | 0.075 | -0.115 |
| 330.00 | 54.93 | 92.80 | 99.80 | 0.00 | 16 | 31 | 111.2% | -0.924 | 0.0028 | -0.225 | 0.066 | -0.120 |
| 340.00 | 45.00 | 102.10 | 109.60 | 0.00 | 1 | 7 | 111.5% | -0.941 | 0.0023 | -0.178 | 0.054 | -0.125 |
| 350.00 | 80.70 | 110.80 | 122.90 | 0.00 | 1 | 52 | 132.8% | -0.917 | 0.0025 | -0.295 | 0.070 | -0.127 |
| 360.00 | 111.90 | 122.10 | 132.30 | 0.00 | 8 | 2 | 144.0% | -0.913 | 0.0024 | -0.337 | 0.073 | -0.131 |
| 370.00 | 102.37 | 131.90 | 142.70 | 0.00 | 0 | 1 | 151.9% | -0.914 | 0.0022 | -0.353 | 0.073 | -0.135 |
| 1160.00 | 1.88 | 0.00 | 0.00 | 0.00 | 1 | 82 | 0.0% | -1.000 | 0.0000 | 0.136 | 0.000 | -0.444 |
| 1180.00 | 1.45 | 0.00 | 0.00 | 0.00 | 1 | 3 | 0.0% | -1.000 | 0.0000 | 0.139 | 0.000 | -0.452 |
| 1200.00 | 5.00 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.141 | 0.000 | -0.460 |
| 1220.00 | 4.03 | 0.00 | 0.00 | 0.00 | 6 | 73 | 0.0% | -1.000 | 0.0000 | 0.143 | 0.000 | -0.467 |
| 1240.00 | 3.86 | 0.00 | 0.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.146 | 0.000 | -0.475 |
| 1260.00 | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 20 | 0.0% | -1.000 | 0.0000 | 0.148 | 0.000 | -0.482 |
| 1280.00 | 9.00 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.151 | 0.000 | -0.490 |
| 1300.00 | 10.00 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% | -1.000 | 0.0000 | 0.153 | 0.000 | -0.498 |
| 1320.00 | 6.63 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.155 | 0.000 | -0.505 |
| 1340.00 | 14.92 | 0.00 | 0.00 | 0.00 | 5 | 13 | 0.0% | -1.000 | 0.0000 | 0.158 | 0.000 | -0.513 |
| 1360.00 | 7.08 | 0.00 | 0.00 | 0.00 | 4 | 28 | 0.0% | -1.000 | 0.0000 | 0.160 | 0.000 | -0.521 |
| 1380.00 | 9.95 | 0.00 | 0.00 | 0.00 | 3 | 12 | 0.0% | -1.000 | 0.0000 | 0.162 | 0.000 | -0.528 |
| 1400.00 | 9.60 | 0.00 | 0.00 | 0.00 | 1 | 9 | 0.0% | -1.000 | 0.0000 | 0.165 | 0.000 | -0.536 |
| 1420.00 | 10.00 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.167 | 0.000 | -0.544 |
| 1440.00 | 18.10 | 0.00 | 0.00 | 0.00 | 2 | 9 | 0.0% | -1.000 | 0.0000 | 0.169 | 0.000 | -0.551 |
| 1460.00 | 10.50 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.172 | 0.000 | -0.559 |
| 1480.00 | 12.44 | 0.00 | 0.00 | 0.00 | 2 | 17 | 0.0% | -1.000 | 0.0000 | 0.174 | 0.000 | -0.567 |
| 1500.00 | 14.10 | 0.00 | 0.00 | 0.00 | 65 | 84 | 0.0% | -1.000 | 0.0000 | 0.176 | 0.000 | -0.574 |
| 1510.00 | 12.70 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.178 | 0.000 | -0.578 |
| 1520.00 | 13.75 | 0.00 | 0.00 | 0.00 | 2 | 115 | 0.0% | -1.000 | 0.0000 | 0.179 | 0.000 | -0.582 |
| 1530.00 | 25.50 | 0.00 | 0.00 | 0.00 | 1 | 3 | 0.0% | -1.000 | 0.0000 | 0.180 | 0.000 | -0.586 |
| 1540.00 | 14.28 | 0.00 | 0.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.181 | 0.000 | -0.590 |
| 1550.00 | 18.20 | 0.00 | 0.00 | 0.00 | 4 | 9 | 0.0% | -1.000 | 0.0000 | 0.182 | 0.000 | -0.594 |
| 1560.00 | 15.07 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.183 | 0.000 | -0.597 |
| 1570.00 | 19.65 | 0.00 | 0.00 | 0.00 | 3 | 8 | 0.0% | -1.000 | 0.0000 | 0.185 | 0.000 | -0.601 |
| 1580.00 | 17.00 | 0.00 | 0.00 | 0.00 | 1 | 44 | 0.0% | -1.000 | 0.0000 | 0.186 | 0.000 | -0.605 |
| 1590.00 | 22.17 | 0.00 | 0.00 | 0.00 | 16 | 20 | 0.0% | -1.000 | 0.0000 | 0.187 | 0.000 | -0.609 |
| 1600.00 | 17.73 | 0.00 | 0.00 | 0.00 | 26 | 59 | 0.0% | -1.000 | 0.0000 | 0.188 | 0.000 | -0.613 |
| 1610.00 | 26.60 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% | -1.000 | 0.0000 | 0.189 | 0.000 | -0.617 |
| 1620.00 | 30.40 | 0.00 | 0.00 | 0.00 | 2 | 12 | 0.0% | -1.000 | 0.0000 | 0.191 | 0.000 | -0.620 |
| 1630.00 | 26.00 | 0.00 | 0.00 | 0.00 | 2 | 10 | 0.0% | -1.000 | 0.0000 | 0.192 | 0.000 | -0.624 |
| 1640.00 | 19.84 | 0.00 | 0.00 | 0.00 | 1 | 10 | 0.0% | -1.000 | 0.0000 | 0.193 | 0.000 | -0.628 |
| 1650.00 | 34.60 | 0.00 | 0.00 | 0.00 | 2 | 18 | 0.0% | -1.000 | 0.0000 | 0.194 | 0.000 | -0.632 |
| 1660.00 | 22.10 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.195 | 0.000 | -0.636 |
| 1670.00 | 33.86 | 0.00 | 0.00 | 0.00 | 1 | 8 | 0.0% | -1.000 | 0.0000 | 0.196 | 0.000 | -0.639 |
| 1680.00 | 21.52 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% | -1.000 | 0.0000 | 0.198 | 0.000 | -0.643 |
| 1690.00 | 43.08 | 0.00 | 0.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.199 | 0.000 | -0.647 |
| 1700.00 | 27.11 | 0.00 | 0.00 | 0.00 | 8 | 55 | 0.0% | -1.000 | 0.0000 | 0.200 | 0.000 | -0.651 |
| 1710.00 | 29.25 | 0.00 | 0.00 | 0.00 | 1 | 10 | 0.0% | -1.000 | 0.0000 | 0.201 | 0.000 | -0.655 |
| 1720.00 | 46.44 | 0.00 | 0.00 | 0.00 | 2 | 13 | 0.0% | -1.000 | 0.0000 | 0.202 | 0.000 | -0.659 |
| 1730.00 | 36.30 | 0.00 | 0.00 | 0.00 | 2 | 9 | 0.0% | -1.000 | 0.0000 | 0.203 | 0.000 | -0.662 |
| 1740.00 | 61.80 | 0.00 | 0.00 | 0.00 | 3 | 63 | 0.0% | -1.000 | 0.0000 | 0.205 | 0.000 | -0.666 |
| 1750.00 | 50.00 | 0.00 | 0.00 | 0.00 | 1 | 9 | 0.0% | -1.000 | 0.0000 | 0.206 | 0.000 | -0.670 |
| 1760.00 | 31.90 | 0.00 | 0.00 | 0.00 | 3 | 9 | 0.0% | -1.000 | 0.0000 | 0.207 | 0.000 | -0.674 |
| 1770.00 | 50.00 | 0.00 | 0.00 | 0.00 | 3 | 6 | 0.0% | -1.000 | 0.0000 | 0.208 | 0.000 | -0.678 |
| 1780.00 | 55.80 | 0.00 | 0.00 | 0.00 | 1 | 12 | 0.0% | -1.000 | 0.0000 | 0.209 | 0.000 | -0.682 |
| 1790.00 | 46.60 | 0.00 | 0.00 | 0.00 | 2 | 12 | 0.0% | -1.000 | 0.0000 | 0.211 | 0.000 | -0.685 |
| 1800.00 | 36.48 | 0.00 | 0.00 | 0.00 | 19 | 29 | 0.0% | -1.000 | 0.0000 | 0.212 | 0.000 | -0.689 |
| 1810.00 | 87.90 | 0.00 | 0.00 | 0.00 | 3 | 11 | 0.0% | -1.000 | 0.0000 | 0.213 | 0.000 | -0.693 |
| 1820.00 | 49.56 | 0.00 | 0.00 | 0.00 | 1 | 28 | 0.0% | -1.000 | 0.0000 | 0.214 | 0.000 | -0.697 |
| 1830.00 | 70.00 | 0.00 | 0.00 | 0.00 | 2 | 3 | 0.0% | -1.000 | 0.0000 | 0.215 | 0.000 | -0.701 |
| 1840.00 | 94.30 | 0.00 | 0.00 | 0.00 | 8 | 16 | 0.0% | -1.000 | 0.0000 | 0.216 | 0.000 | -0.705 |
| 1850.00 | 64.60 | 0.00 | 0.00 | 0.00 | 111 | 117 | 0.0% | -1.000 | 0.0000 | 0.218 | 0.000 | -0.708 |
| 1860.00 | 58.80 | 0.00 | 0.00 | 0.00 | 1 | 44 | 0.0% | -1.000 | 0.0000 | 0.219 | 0.000 | -0.712 |
| 1870.00 | 75.50 | 0.00 | 0.00 | 0.00 | 2 | 3 | 0.0% | -1.000 | 0.0000 | 0.220 | 0.000 | -0.716 |
| 1880.00 | 52.49 | 0.00 | 0.00 | 0.00 | 1 | 6 | 0.0% | -1.000 | 0.0000 | 0.221 | 0.000 | -0.720 |
| 1890.00 | 65.60 | 0.00 | 0.00 | 0.00 | 5 | 25 | 0.0% | -1.000 | 0.0000 | 0.222 | 0.000 | -0.724 |
| 1900.00 | 52.00 | 0.00 | 0.00 | 0.00 | 11 | 29 | 0.0% | -1.000 | 0.0000 | 0.223 | 0.000 | -0.728 |
| 1920.00 | 63.27 | 0.00 | 0.00 | 0.00 | 1 | 35 | 0.0% | -1.000 | 0.0000 | 0.226 | 0.000 | -0.735 |
| 1940.00 | 67.00 | 0.00 | 0.00 | 0.00 | 3 | 20 | 0.0% | -1.000 | 0.0000 | 0.228 | 0.000 | -0.743 |
| 1960.00 | 80.10 | 0.00 | 0.00 | 0.00 | 6 | 15 | 0.0% | -1.000 | 0.0000 | 0.231 | 0.000 | -0.751 |
| 1980.00 | 69.37 | 0.00 | 0.00 | 0.00 | 7 | 36 | 0.0% | -1.000 | 0.0000 | 0.233 | 0.000 | -0.758 |
| 2000.00 | 73.00 | 0.00 | 0.00 | 0.00 | 33 | 111 | 0.0% | -1.000 | 0.0000 | 0.235 | 0.000 | -0.766 |
| 2020.00 | 98.70 | 0.00 | 0.00 | 0.00 | 2 | 18 | 0.0% | -1.000 | 0.0000 | 0.238 | 0.000 | -0.774 |
| 2040.00 | 84.00 | 0.00 | 0.00 | 0.00 | 3 | 28 | 0.0% | -1.000 | 0.0000 | 0.240 | 0.000 | -0.781 |
| 2060.00 | 108.70 | 0.00 | 0.00 | 0.00 | 5 | 15 | 0.0% | -1.000 | 0.0000 | 0.242 | 0.000 | -0.789 |
| 2080.00 | 107.45 | 0.00 | 0.00 | 0.00 | 2 | 14 | 0.0% | -1.000 | 0.0000 | 0.245 | 0.000 | -0.796 |
| 2100.00 | 104.70 | 0.00 | 0.00 | 0.00 | 8 | 31 | 0.0% | -1.000 | 0.0000 | 0.247 | 0.000 | -0.804 |
| 2120.00 | 176.00 | 0.00 | 0.00 | 0.00 | 48 | 30 | 0.0% | -1.000 | 0.0000 | 0.249 | 0.000 | -0.812 |
| 2140.00 | 111.48 | 0.00 | 0.00 | 0.00 | 4 | 23 | 0.0% | -1.000 | 0.0000 | 0.252 | 0.000 | -0.819 |
| 2160.00 | 199.10 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.254 | 0.000 | -0.827 |
| 2180.00 | 133.00 | 0.00 | 0.00 | 0.00 | 2 | 11 | 0.0% | -1.000 | 0.0000 | 0.256 | 0.000 | -0.835 |
| 2200.00 | 129.60 | 0.00 | 0.00 | 0.00 | 10 | 11 | 0.0% | -1.000 | 0.0000 | 0.259 | 0.000 | -0.842 |
| 2220.00 | 232.00 | 0.00 | 0.00 | 0.00 | 3 | 2 | 0.0% | -1.000 | 0.0000 | 0.261 | 0.000 | -0.850 |
| 2260.00 | 288.10 | 0.00 | 0.00 | 0.00 | 2 | 1 | 0.0% | -1.000 | 0.0000 | 0.266 | 0.000 | -0.865 |
| 2280.00 | 168.05 | 0.00 | 0.00 | 0.00 | 14 | 18 | 0.0% | -1.000 | 0.0000 | 0.268 | 0.000 | -0.873 |
| 2380.00 | 215.00 | 0.00 | 0.00 | 0.00 | 5 | 3 | 0.0% | -1.000 | 0.0000 | 0.280 | 0.000 | -0.911 |
| 2500.00 | 298.81 | 0.00 | 0.00 | 0.00 | 58 | 59 | 0.0% | -1.000 | 0.0000 | 0.294 | 0.000 | -0.957 |
| 2750.00 | 782.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.323 | 0.000 | -1.053 |
| 2950.00 | 915.60 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.347 | 0.000 | -1.130 |
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.