KLAC
KLA CorporationClose $1829.47EOD onlyMax Pain
$1640.00
Next expiry Jun 18, 2026
Expected Move
±$217.70
11.9% from close
Price Gap
-189.47
Distance to max pain
IV Rank
9
Low premium
P/C OI
1.52
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
KLAC Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 1520.67 | 1532.30 | 1548.50 | 87.29 | 1 | 1 | 254.3% | 0.998 | 0.0000 | -0.156 | 0.028 | 0.227 |
| 300.00 | 1361.70 | 1523.50 | 1538.20 | 0.00 | 1 | 0 | 261.5% | 0.998 | 0.0000 | -0.206 | 0.038 | 0.233 |
| 310.00 | 1203.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.245 |
| 320.00 | 1169.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.253 |
| 340.00 | 1380.60 | 1482.70 | 1499.00 | 0.00 | 1 | 0 | 243.5% | 0.997 | 0.0000 | -0.210 | 0.041 | 0.265 |
| 350.00 | 1048.00 | 1062.60 | 1078.10 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.041 | 0.000 | 0.277 |
| 360.00 | 1130.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.042 | 0.000 | 0.285 |
| 390.00 | 1021.60 | 1393.80 | 1409.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.046 | 0.000 | 0.309 |
| 400.00 | 1000.60 | 1013.10 | 1028.40 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.047 | 0.000 | 0.317 |
| 410.00 | 1252.00 | 1413.40 | 1429.00 | 0.00 | 1 | 0 | 222.9% | 0.997 | 0.0000 | -0.254 | 0.054 | 0.318 |
| 420.00 | 949.00 | 993.10 | 1008.70 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.049 | 0.000 | 0.333 |
| 440.00 | 942.00 | 973.60 | 988.90 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.348 |
| 450.00 | 724.10 | 951.40 | 958.40 | 0.00 | 1 | 5 | 0.0% | 1.000 | 0.0000 | -0.053 | 0.000 | 0.356 |
| 460.00 | 1274.60 | 1363.50 | 1379.30 | 0.00 | 3 | 0 | 209.1% | 0.996 | 0.0000 | -0.279 | 0.063 | 0.357 |
| 470.00 | 964.28 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.055 | 0.000 | 0.372 |
| 480.00 | 1284.40 | 1316.40 | 1333.20 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.056 | 0.000 | 0.380 |
| 500.00 | 1270.00 | 1324.00 | 1339.10 | 0.00 | 1 | 1 | 198.9% | 0.995 | 0.0000 | -0.297 | 0.070 | 0.388 |
| 540.00 | 1248.40 | 1283.70 | 1299.20 | 0.00 | 1 | 0 | 186.3% | 0.995 | 0.0000 | -0.291 | 0.071 | 0.419 |
| 560.00 | 1235.20 | 1263.40 | 1279.90 | 0.00 | 1 | 2 | 183.3% | 0.995 | 0.0000 | -0.312 | 0.078 | 0.434 |
| 580.00 | 777.70 | 898.00 | 911.10 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.068 | 0.000 | 0.459 |
| 600.00 | 1188.70 | 1224.40 | 1238.80 | 0.00 | 1 | 0 | 172.6% | 0.994 | 0.0000 | -0.311 | 0.081 | 0.466 |
| 620.00 | 930.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.073 | 0.000 | 0.491 |
| 640.00 | 876.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.075 | 0.000 | 0.507 |
| 650.00 | 880.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.076 | 0.000 | 0.515 |
| 660.00 | 778.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.077 | 0.000 | 0.523 |
| 670.00 | 583.17 | 769.00 | 784.60 | 0.00 | 4 | 5 | 0.0% | 1.000 | 0.0000 | -0.079 | 0.000 | 0.531 |
| 680.00 | 894.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.080 | 0.000 | 0.538 |
| 690.00 | 810.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.081 | 0.000 | 0.546 |
| 700.00 | 739.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.082 | 0.000 | 0.554 |
| 710.00 | 106.50 | 114.00 | 122.00 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.083 | 0.000 | 0.562 |
| 720.00 | 763.90 | 1065.90 | 1081.70 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.085 | 0.000 | 0.570 |
| 730.00 | 103.20 | 101.00 | 109.00 | 0.00 | 0 | 3 | 0.0% | 1.000 | 0.0000 | -0.086 | 0.000 | 0.578 |
| 740.00 | 1048.10 | 1084.50 | 1099.70 | 0.00 | 1 | 5 | 146.2% | 0.992 | 0.0000 | -0.368 | 0.113 | 0.573 |
| 750.00 | 770.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.088 | 0.000 | 0.594 |
| 760.00 | 227.80 | 343.40 | 352.00 | 0.00 | 1 | 5 | 0.0% | 1.000 | 0.0000 | -0.089 | 0.000 | 0.602 |
| 770.00 | 1056.20 | 1054.50 | 1070.60 | 0.00 | 1 | 14 | 143.5% | 0.991 | 0.0000 | -0.410 | 0.130 | 0.594 |
| 780.00 | 503.13 | 705.80 | 718.80 | 0.00 | 4 | 2 | 0.0% | 1.000 | 0.0000 | -0.092 | 0.000 | 0.618 |
| 790.00 | 928.20 | 1034.30 | 1050.70 | 0.00 | 4 | 5 | 139.2% | 0.990 | 0.0000 | -0.407 | 0.132 | 0.610 |
| 800.00 | 951.30 | 1024.40 | 1039.90 | 0.00 | 1 | 7 | 134.9% | 0.991 | 0.0000 | -0.377 | 0.123 | 0.619 |
| 810.00 | 945.30 | 1014.30 | 1030.80 | 0.00 | 2 | 4 | 135.8% | 0.990 | 0.0000 | -0.412 | 0.136 | 0.625 |
| 820.00 | 723.84 | 617.40 | 632.50 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.096 | 0.000 | 0.649 |
| 830.00 | 907.50 | 994.70 | 1010.50 | 0.00 | 1 | 1 | 132.3% | 0.990 | 0.0000 | -0.417 | 0.141 | 0.640 |
| 840.00 | 699.60 | 599.70 | 614.70 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.099 | 0.000 | 0.665 |
| 860.00 | 902.60 | 964.50 | 981.00 | 0.00 | 2 | 28 | 127.8% | 0.989 | 0.0000 | -0.431 | 0.151 | 0.662 |
| 880.00 | 937.70 | 945.00 | 960.80 | 0.00 | 1 | 14 | 125.1% | 0.988 | 0.0000 | -0.445 | 0.160 | 0.677 |
| 900.00 | 961.00 | 924.80 | 940.30 | 0.00 | 8 | 20 | 119.7% | 0.989 | 0.0000 | -0.417 | 0.152 | 0.694 |
| 910.00 | 880.73 | 915.10 | 930.40 | 0.00 | 1 | 1 | 119.1% | 0.988 | 0.0001 | -0.434 | 0.161 | 0.701 |
| 920.00 | 391.70 | 536.00 | 551.40 | 0.00 | 3 | 24 | 0.0% | 1.000 | 0.0000 | -0.108 | 0.000 | 0.728 |
| 940.00 | 792.30 | 887.20 | 900.90 | 0.00 | 1 | 14 | 120.3% | 0.984 | 0.0001 | -0.536 | 0.207 | 0.718 |
| 950.00 | 521.20 | 839.70 | 855.80 | 0.00 | 7 | 7 | 0.0% | 1.000 | 0.0000 | -0.112 | 0.000 | 0.752 |
| 960.00 | 764.20 | 865.40 | 880.60 | 0.00 | 1 | 57 | 112.1% | 0.986 | 0.0001 | -0.456 | 0.179 | 0.738 |
| 970.00 | 769.10 | 855.40 | 870.70 | 0.00 | 9 | 9 | 110.8% | 0.986 | 0.0001 | -0.460 | 0.183 | 0.745 |
| 980.00 | 759.20 | 846.00 | 861.60 | 0.00 | 5 | 9 | 112.6% | 0.984 | 0.0001 | -0.518 | 0.210 | 0.749 |
| 990.00 | 734.80 | 837.50 | 850.80 | 0.00 | 1 | 3 | 112.4% | 0.982 | 0.0001 | -0.544 | 0.223 | 0.755 |
| 1000.00 | 471.14 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.117 | 0.000 | 0.792 |
| 1010.00 | 716.10 | 818.00 | 830.90 | 0.00 | 1 | 2 | 110.3% | 0.981 | 0.0001 | -0.566 | 0.238 | 0.769 |
| 1020.00 | 713.10 | 806.00 | 821.80 | 0.00 | 3 | 8 | 106.5% | 0.982 | 0.0001 | -0.526 | 0.224 | 0.779 |
| 1040.00 | 792.00 | 786.10 | 801.80 | 275.70 | 1 | 0 | 103.6% | 0.982 | 0.0001 | -0.530 | 0.231 | 0.794 |
| 1050.00 | 445.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.123 | 0.000 | 0.831 |
| 1060.00 | 733.80 | 740.00 | 756.00 | 0.00 | 1 | 5 | 0.0% | 1.000 | 0.0000 | -0.124 | 0.000 | 0.839 |
| 1070.00 | 642.60 | 758.10 | 771.40 | 0.00 | 1 | 2 | 101.9% | 0.978 | 0.0001 | -0.587 | 0.266 | 0.812 |
| 1080.00 | 753.00 | 746.50 | 762.00 | 78.30 | 1 | 8 | 98.6% | 0.980 | 0.0001 | -0.551 | 0.253 | 0.822 |
| 1090.00 | 788.00 | 738.20 | 751.60 | 0.00 | 1 | 8 | 99.3% | 0.977 | 0.0001 | -0.597 | 0.277 | 0.826 |
| 1100.00 | 652.20 | 726.40 | 742.20 | 0.00 | 3 | 14 | 95.7% | 0.979 | 0.0001 | -0.555 | 0.261 | 0.837 |
| 1110.00 | 328.73 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.130 | 0.000 | 0.879 |
| 1120.00 | 791.85 | 706.60 | 721.80 | 0.00 | 1 | 24 | 92.4% | 0.979 | 0.0001 | -0.547 | 0.264 | 0.853 |
| 1130.00 | 224.98 | 366.50 | 378.40 | 0.00 | 4 | 5 | 0.0% | 1.000 | 0.0000 | -0.133 | 0.000 | 0.895 |
| 1140.00 | 693.30 | 686.80 | 702.40 | -54.15 | 1 | 47 | 90.8% | 0.977 | 0.0001 | -0.574 | 0.285 | 0.865 |
| 1150.00 | 692.80 | 677.30 | 692.20 | 0.00 | 1 | 3 | 89.9% | 0.976 | 0.0001 | -0.584 | 0.294 | 0.872 |
| 1160.00 | 459.21 | 326.80 | 341.10 | 0.00 | 1 | 12 | 0.0% | 1.000 | 0.0000 | -0.136 | 0.000 | 0.918 |
| 1170.00 | 331.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.137 | 0.000 | 0.926 |
| 1180.00 | 430.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.139 | 0.000 | 0.934 |
| 1200.00 | 571.62 | 628.00 | 643.10 | 0.00 | 1 | 107 | 84.9% | 0.971 | 0.0002 | -0.634 | 0.341 | 0.904 |
| 1220.00 | 571.00 | 610.00 | 623.50 | 0.00 | 1 | 63 | 85.1% | 0.966 | 0.0002 | -0.707 | 0.390 | 0.911 |
| 1240.00 | 438.00 | 590.30 | 603.80 | 0.00 | 1 | 13 | 82.9% | 0.964 | 0.0002 | -0.722 | 0.410 | 0.924 |
| 1260.00 | 420.00 | 570.70 | 581.90 | 0.00 | 1 | 13 | 78.3% | 0.965 | 0.0002 | -0.675 | 0.396 | 0.942 |
| 1280.00 | 603.20 | 551.20 | 561.90 | 0.00 | 1 | 22 | 76.1% | 0.963 | 0.0002 | -0.687 | 0.416 | 0.955 |
| 1300.00 | 513.24 | 531.80 | 545.70 | 0.00 | 2 | 15 | 77.7% | 0.954 | 0.0002 | -0.808 | 0.497 | 0.956 |
| 1320.00 | 418.80 | 512.40 | 523.90 | 0.00 | 1 | 44 | 73.7% | 0.955 | 0.0003 | -0.771 | 0.493 | 0.973 |
| 1340.00 | 454.50 | 493.20 | 505.60 | 0.00 | 1 | 46 | 73.1% | 0.948 | 0.0003 | -0.833 | 0.545 | 0.979 |
| 1360.00 | 497.15 | 474.00 | 484.80 | 0.00 | 1 | 12 | 70.3% | 0.947 | 0.0003 | -0.827 | 0.561 | 0.992 |
| 1380.00 | 503.80 | 455.00 | 465.50 | 0.00 | 11 | 49 | 68.9% | 0.941 | 0.0003 | -0.864 | 0.602 | 1.000 |
| 1400.00 | 369.60 | 435.10 | 446.10 | 0.00 | 24 | 80 | 66.6% | 0.938 | 0.0004 | -0.874 | 0.631 | 1.010 |
| 1410.00 | 385.25 | 426.20 | 437.20 | 0.00 | 2 | 4 | 66.7% | 0.933 | 0.0004 | -0.922 | 0.671 | 1.010 |
| 1420.00 | 409.70 | 416.70 | 427.80 | 0.00 | 1 | 18 | 66.0% | 0.930 | 0.0004 | -0.943 | 0.696 | 1.013 |
| 1430.00 | 300.58 | 383.80 | 396.30 | 0.00 | 0 | 10 | 0.0% | 1.000 | 0.0000 | -0.168 | 0.000 | 1.132 |
| 1440.00 | 366.12 | 398.00 | 408.70 | 0.00 | 7 | 36 | 64.6% | 0.923 | 0.0004 | -0.982 | 0.746 | 1.018 |
| 1450.00 | 389.70 | 388.70 | 399.50 | 0.00 | 1 | 7 | 64.1% | 0.919 | 0.0005 | -1.009 | 0.776 | 1.019 |
| 1460.00 | 311.20 | 379.50 | 390.80 | 0.00 | 8 | 16 | 63.9% | 0.913 | 0.0005 | -1.047 | 0.814 | 1.019 |
| 1470.00 | 399.60 | 370.30 | 384.00 | 0.00 | 2 | 2 | 64.6% | 0.905 | 0.0005 | -1.121 | 0.871 | 1.013 |
| 1480.00 | 252.66 | 360.80 | 371.80 | 0.00 | 1 | 18 | 62.2% | 0.906 | 0.0005 | -1.080 | 0.866 | 1.023 |
| 1490.00 | 439.70 | 352.20 | 363.20 | 0.00 | 1 | 5 | 62.2% | 0.899 | 0.0006 | -1.127 | 0.910 | 1.020 |
| 1500.00 | 278.65 | 343.50 | 353.10 | 0.00 | 2 | 105 | 61.3% | 0.895 | 0.0006 | -1.142 | 0.936 | 1.022 |
| 1520.00 | 357.45 | 324.10 | 336.30 | 0.00 | 2 | 52 | 60.2% | 0.884 | 0.0006 | -1.193 | 1.004 | 1.021 |
| 1540.00 | 275.70 | 306.80 | 321.40 | -23.60 | 4 | 70 | 60.6% | 0.867 | 0.0007 | -1.305 | 1.106 | 1.009 |
| 1560.00 | 282.06 | 290.00 | 304.00 | 44.32 | 1 | 42 | 59.8% | 0.853 | 0.0007 | -1.372 | 1.186 | 1.002 |
| 1580.00 | 280.00 | 273.00 | 287.00 | 71.50 | 1 | 28 | 58.9% | 0.838 | 0.0008 | -1.432 | 1.265 | 0.993 |
| 1600.00 | 252.95 | 256.70 | 271.80 | 45.42 | 1 | 69 | 58.7% | 0.819 | 0.0009 | -1.517 | 1.356 | 0.979 |
| 1620.00 | 179.77 | 240.00 | 252.70 | 0.00 | 4 | 23 | 56.8% | 0.805 | 0.0009 | -1.534 | 1.420 | 0.973 |
| 1640.00 | 232.00 | 224.20 | 237.90 | 65.49 | 1 | 46 | 56.4% | 0.785 | 0.0010 | -1.607 | 1.507 | 0.955 |
| 1660.00 | 136.22 | 209.50 | 220.40 | 0.00 | 1 | 66 | 55.3% | 0.765 | 0.0011 | -1.648 | 1.583 | 0.940 |
| 1680.00 | 260.80 | 195.90 | 209.60 | 0.00 | 1 | 36 | 56.2% | 0.739 | 0.0011 | -1.760 | 1.677 | 0.911 |
| 1700.00 | 138.60 | 182.10 | 192.10 | 0.00 | 14 | 85 | 54.8% | 0.717 | 0.0012 | -1.781 | 1.744 | 0.892 |
| 1720.00 | 176.00 | 168.80 | 180.90 | 47.00 | 3 | 105 | 55.1% | 0.690 | 0.0012 | -1.855 | 1.818 | 0.863 |
| 1740.00 | 118.80 | 156.10 | 168.30 | 0.00 | 13 | 69 | 54.8% | 0.664 | 0.0013 | -1.902 | 1.881 | 0.835 |
| 1760.00 | 155.58 | 143.90 | 155.10 | 46.78 | 3 | 116 | 54.3% | 0.638 | 0.0013 | -1.930 | 1.934 | 0.807 |
| 1780.00 | 127.59 | 132.30 | 143.20 | 29.99 | 31 | 77 | 54.0% | 0.610 | 0.0014 | -1.956 | 1.979 | 0.776 |
| 1800.00 | 123.00 | 121.20 | 131.80 | 35.40 | 36 | 149 | 53.6% | 0.581 | 0.0014 | -1.972 | 2.014 | 0.744 |
| 1820.00 | 109.90 | 110.80 | 120.40 | 31.64 | 44 | 151 | 53.1% | 0.553 | 0.0014 | -1.974 | 2.039 | 0.711 |
| 1840.00 | 98.25 | 103.60 | 111.30 | 28.29 | 3 | 52 | 53.7% | 0.524 | 0.0014 | -2.002 | 2.054 | 0.676 |
| 1850.00 | 100.00 | 100.60 | 106.00 | 42.25 | 8 | 59 | 53.9% | 0.510 | 0.0014 | -2.008 | 2.057 | 0.658 |
| 1860.00 | 94.30 | 96.40 | 100.30 | 28.30 | 6 | 250 | 53.6% | 0.495 | 0.0014 | -1.996 | 2.057 | 0.641 |
| 1880.00 | 81.25 | 85.90 | 91.80 | 23.65 | 1 | 124 | 53.0% | 0.466 | 0.0015 | -1.963 | 2.050 | 0.606 |
| 1900.00 | 77.59 | 80.10 | 83.80 | 24.41 | 31 | 133 | 53.4% | 0.439 | 0.0014 | -1.957 | 2.033 | 0.573 |
| 1920.00 | 73.47 | 70.20 | 76.40 | 21.17 | 13 | 48 | 52.7% | 0.410 | 0.0014 | -1.900 | 2.004 | 0.537 |
| 1940.00 | 64.10 | 63.20 | 70.10 | 17.10 | 21 | 21 | 52.7% | 0.383 | 0.0014 | -1.863 | 1.968 | 0.503 |
| 1950.00 | 61.40 | 59.90 | 66.70 | 25.40 | 4 | 49 | 52.6% | 0.369 | 0.0014 | -1.837 | 1.946 | 0.487 |
| 1960.00 | 61.20 | 57.50 | 64.40 | 22.30 | 1 | 35 | 52.9% | 0.358 | 0.0014 | -1.827 | 1.925 | 0.471 |
| 1980.00 | 51.69 | 50.70 | 58.70 | 17.45 | 5 | 74 | 52.7% | 0.332 | 0.0013 | -1.764 | 1.871 | 0.438 |
| 2000.00 | 51.00 | 48.50 | 52.70 | 24.90 | 20 | 339 | 53.3% | 0.310 | 0.0013 | -1.733 | 1.820 | 0.411 |
| 2020.00 | 53.04 | 40.30 | 48.20 | 0.00 | 9 | 132 | 52.5% | 0.283 | 0.0013 | -1.636 | 1.746 | 0.377 |
| 2040.00 | 34.26 | 35.70 | 43.00 | 9.26 | 2 | 62 | 52.2% | 0.260 | 0.0012 | -1.557 | 1.673 | 0.347 |
| 2050.00 | 17.37 | 33.60 | 41.40 | 0.00 | 2 | 48 | 52.3% | 0.250 | 0.0012 | -1.528 | 1.639 | 0.334 |
| 2060.00 | 27.44 | 31.60 | 39.30 | 9.80 | 3 | 213 | 52.3% | 0.239 | 0.0012 | -1.491 | 1.601 | 0.320 |
| 2080.00 | 30.25 | 27.80 | 35.60 | 14.41 | 2 | 84 | 52.3% | 0.219 | 0.0011 | -1.417 | 1.524 | 0.294 |
| 2100.00 | 29.59 | 25.60 | 32.40 | 14.59 | 9 | 41 | 52.7% | 0.203 | 0.0010 | -1.364 | 1.456 | 0.272 |
| 2120.00 | 25.00 | 22.00 | 30.30 | 9.60 | 4 | 9 | 52.9% | 0.186 | 0.0010 | -1.297 | 1.382 | 0.250 |
| 2140.00 | 22.20 | 20.40 | 25.70 | -7.20 | 2 | 16 | 52.6% | 0.169 | 0.0009 | -1.212 | 1.298 | 0.227 |
| 2150.00 | 21.50 | 17.80 | 24.40 | -26.20 | 18 | 12 | 52.1% | 0.158 | 0.0009 | -1.151 | 1.245 | 0.213 |
| 2160.00 | 9.87 | 16.90 | 23.20 | 0.00 | 15 | 89 | 52.3% | 0.151 | 0.0009 | -1.120 | 1.209 | 0.204 |
| 2180.00 | 16.70 | 14.30 | 21.60 | 5.30 | 5 | 61 | 52.4% | 0.138 | 0.0008 | -1.053 | 1.135 | 0.186 |
| 2200.00 | 15.50 | 13.70 | 19.00 | 6.56 | 12 | 69 | 52.8% | 0.127 | 0.0008 | -1.000 | 1.071 | 0.171 |
| 2220.00 | 7.29 | 10.40 | 18.00 | 0.00 | 17 | 176 | 52.5% | 0.113 | 0.0007 | -0.917 | 0.988 | 0.153 |
| 2240.00 | 13.00 | 8.90 | 15.00 | 5.35 | 3 | 22 | 51.8% | 0.099 | 0.0006 | -0.820 | 0.896 | 0.134 |
| 2250.00 | 8.29 | 8.10 | 14.30 | 0.00 | 2 | 46 | 51.8% | 0.093 | 0.0006 | -0.787 | 0.860 | 0.127 |
| 2260.00 | 11.50 | 7.40 | 14.20 | 4.77 | 1 | 21 | 52.2% | 0.090 | 0.0006 | -0.771 | 0.837 | 0.122 |
| 2280.00 | 6.98 | 6.10 | 13.70 | 0.00 | 1 | 17 | 52.6% | 0.083 | 0.0006 | -0.731 | 0.787 | 0.113 |
| 2300.00 | 4.66 | 5.00 | 13.70 | 0.00 | 4 | 22 | 53.5% | 0.078 | 0.0005 | -0.708 | 0.750 | 0.106 |
| 2320.00 | 9.00 | 4.10 | 11.10 | 0.00 | 1 | 7 | 52.5% | 0.066 | 0.0005 | -0.612 | 0.661 | 0.090 |
| 2340.00 | 10.95 | 3.20 | 10.40 | 0.00 | 1 | 13 | 52.8% | 0.060 | 0.0004 | -0.568 | 0.611 | 0.081 |
| 2350.00 | 5.00 | 4.20 | 9.00 | 0.00 | 2 | 54 | 53.1% | 0.058 | 0.0004 | -0.557 | 0.596 | 0.079 |
| 2360.00 | 6.15 | 4.10 | 10.00 | -3.95 | 1 | 19 | 54.6% | 0.060 | 0.0004 | -0.588 | 0.612 | 0.081 |
| 2380.00 | 9.30 | 1.70 | 8.10 | 0.00 | 1 | 13 | 52.1% | 0.045 | 0.0004 | -0.449 | 0.490 | 0.062 |
| 2400.00 | 3.18 | 1.10 | 7.60 | 0.00 | 1 | 102 | 52.3% | 0.040 | 0.0003 | -0.413 | 0.449 | 0.056 |
| 2420.00 | 6.70 | 1.10 | 7.70 | 0.00 | 1 | 12 | 53.7% | 0.040 | 0.0003 | -0.419 | 0.444 | 0.055 |
| 2440.00 | 2.16 | 0.15 | 7.40 | 0.00 | 4 | 30 | 53.5% | 0.035 | 0.0003 | -0.374 | 0.398 | 0.048 |
| 2460.00 | 2.50 | 1.00 | 7.20 | -7.47 | 2 | 12 | 55.5% | 0.036 | 0.0003 | -0.401 | 0.411 | 0.050 |
| 2480.00 | 2.50 | 0.05 | 4.80 | -3.50 | 1 | 9 | 52.0% | 0.024 | 0.0002 | -0.266 | 0.291 | 0.033 |
| 2500.00 | 2.50 | 0.05 | 5.00 | -2.90 | 2 | 12 | 53.5% | 0.024 | 0.0002 | -0.276 | 0.294 | 0.033 |
| 2550.00 | 1.60 | 0.95 | 4.80 | 0.10 | 2 | 20 | 57.4% | 0.026 | 0.0002 | -0.310 | 0.307 | 0.035 |
| 2600.00 | 0.77 | 0.50 | 3.00 | 0.00 | 21 | 53 | 56.0% | 0.017 | 0.0001 | -0.210 | 0.214 | 0.023 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.05 | 0.00 | 4.40 | 0.00 | 2 | 79 | 282.9% | -0.003 | 0.0000 | -0.252 | 0.052 | -0.006 |
| 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | 2 | 5 | 280.9% | -0.004 | 0.0000 | -0.271 | 0.056 | -0.007 |
| 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | 3 | 5 | 275.8% | -0.004 | 0.0000 | -0.271 | 0.057 | -0.007 |
| 320.00 | 4.81 | 0.00 | 4.80 | 0.00 | 1 | 1 | 270.8% | -0.004 | 0.0000 | -0.271 | 0.058 | -0.007 |
| 330.00 | 0.90 | 0.00 | 2.40 | 0.00 | 1 | 1 | 243.7% | -0.002 | 0.0000 | -0.152 | 0.036 | -0.004 |
| 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | 2 | 69 | 240.4% | -0.004 | 0.0000 | -0.271 | 0.066 | -0.008 |
| 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | 3 | 5 | 236.5% | -0.004 | 0.0000 | -0.271 | 0.067 | -0.008 |
| 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 440.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 54 | 222.0% | -0.005 | 0.0000 | -0.270 | 0.071 | -0.009 |
| 450.00 | 7.02 | 0.05 | 7.10 | 0.00 | 10 | 18 | 231.3% | -0.007 | 0.0000 | -0.375 | 0.094 | -0.012 |
| 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 470.00 | 5.83 | 2.20 | 9.20 | 0.00 | 5 | 6 | 241.2% | -0.010 | 0.0000 | -0.546 | 0.132 | -0.018 |
| 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | 3 | 41 | 202.8% | -0.005 | 0.0000 | -0.269 | 0.077 | -0.009 |
| 510.00 | 5.90 | 1.00 | 8.10 | 0.00 | 1 | 1 | 219.3% | -0.009 | 0.0000 | -0.454 | 0.121 | -0.016 |
| 520.00 | 41.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 540.00 | 2.55 | 0.00 | 4.80 | 0.00 | 2 | 28 | 191.2% | -0.006 | 0.0000 | -0.268 | 0.082 | -0.010 |
| 560.00 | 2.63 | 0.00 | 4.80 | 0.00 | 1 | 64 | 185.8% | -0.006 | 0.0000 | -0.268 | 0.084 | -0.010 |
| 580.00 | 1.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 600.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 133 | 175.5% | -0.006 | 0.0000 | -0.266 | 0.089 | -0.010 |
| 620.00 | 2.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 640.00 | 2.25 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 650.00 | 0.14 | 0.00 | 0.50 | 0.00 | 10 | 187 | 126.6% | -0.001 | 0.0000 | -0.038 | 0.017 | -0.002 |
| 660.00 | 2.25 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 670.00 | 2.75 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 680.00 | 2.10 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 690.00 | 2.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 700.00 | 2.68 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 710.00 | 3.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 720.00 | 0.40 | 0.00 | 4.80 | 0.00 | 2 | 44 | 148.4% | -0.007 | 0.0000 | -0.262 | 0.103 | -0.012 |
| 730.00 | 3.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 740.00 | 3.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 750.00 | 0.83 | 0.00 | 4.80 | 0.00 | 2 | 45 | 142.4% | -0.008 | 0.0000 | -0.261 | 0.107 | -0.013 |
| 760.00 | 2.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 770.00 | 1.11 | 0.00 | 4.80 | 0.00 | 2 | 38 | 138.5% | -0.008 | 0.0000 | -0.260 | 0.110 | -0.013 |
| 780.00 | 3.50 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 790.00 | 0.14 | 0.00 | 1.50 | 0.00 | 5 | 173 | 116.3% | -0.003 | 0.0000 | -0.097 | 0.049 | -0.005 |
| 800.00 | 0.05 | 0.00 | 4.80 | 0.00 | 10 | 50 | 132.8% | -0.008 | 0.0000 | -0.259 | 0.114 | -0.013 |
| 810.00 | 1.80 | 0.00 | 4.80 | 0.00 | 1 | 3 | 131.0% | -0.008 | 0.0000 | -0.258 | 0.115 | -0.014 |
| 820.00 | 12.80 | 4.30 | 12.90 | 0.00 | 1 | 20 | 158.9% | -0.022 | 0.0001 | -0.722 | 0.266 | -0.037 |
| 830.00 | 0.15 | 0.00 | 1.05 | 0.00 | 10 | 70 | 105.7% | -0.002 | 0.0000 | -0.071 | 0.039 | -0.004 |
| 840.00 | 0.05 | 0.00 | 4.80 | 0.00 | 5 | 56 | 125.6% | -0.009 | 0.0000 | -0.257 | 0.120 | -0.014 |
| 860.00 | 12.30 | 0.00 | 4.50 | 0.00 | 2 | 56 | 121.0% | -0.008 | 0.0000 | -0.243 | 0.117 | -0.014 |
| 880.00 | 1.36 | 0.00 | 4.80 | 0.00 | 1 | 16 | 118.7% | -0.009 | 0.0000 | -0.255 | 0.126 | -0.015 |
| 900.00 | 0.05 | 0.00 | 4.80 | 0.00 | 5 | 34 | 115.4% | -0.009 | 0.0000 | -0.254 | 0.129 | -0.015 |
| 910.00 | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 920.00 | 12.10 | 0.05 | 4.80 | 0.00 | 1 | 90 | 112.3% | -0.010 | 0.0000 | -0.255 | 0.133 | -0.016 |
| 930.00 | 14.80 | 0.05 | 7.90 | 0.00 | 90 | 33 | 119.3% | -0.014 | 0.0001 | -0.381 | 0.187 | -0.023 |
| 940.00 | 15.66 | 0.05 | 8.00 | 0.00 | 10 | 14 | 117.9% | -0.015 | 0.0001 | -0.384 | 0.191 | -0.024 |
| 950.00 | 0.05 | 0.00 | 4.80 | 0.00 | 2 | 14 | 107.4% | -0.010 | 0.0000 | -0.251 | 0.137 | -0.016 |
| 960.00 | 2.14 | 0.00 | 3.20 | 0.00 | 1 | 30 | 100.0% | -0.007 | 0.0000 | -0.179 | 0.105 | -0.012 |
| 970.00 | 0.39 | 0.00 | 4.80 | 0.00 | 1 | 19 | 104.3% | -0.010 | 0.0001 | -0.250 | 0.140 | -0.017 |
| 980.00 | 3.64 | 0.00 | 4.80 | 0.00 | 1 | 15 | 102.8% | -0.010 | 0.0001 | -0.249 | 0.142 | -0.017 |
| 990.00 | 0.60 | 0.00 | 4.80 | 0.00 | 20 | 20 | 101.2% | -0.011 | 0.0001 | -0.249 | 0.144 | -0.017 |
| 1000.00 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 29 | 99.8% | -0.011 | 0.0001 | -0.248 | 0.146 | -0.017 |
| 1010.00 | 14.28 | 0.00 | 0.00 | 0.00 | 10 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 1020.00 | 15.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 1030.00 | 3.21 | 0.00 | 4.80 | 0.00 | 1 | 1 | 95.4% | -0.011 | 0.0001 | -0.246 | 0.151 | -0.018 |
| 1040.00 | 1.00 | 0.00 | 4.80 | 0.00 | 4 | 8 | 93.9% | -0.011 | 0.0001 | -0.246 | 0.153 | -0.018 |
| 1050.00 | 1.57 | 0.00 | 4.80 | 0.00 | 10 | 30 | 92.5% | -0.012 | 0.0001 | -0.245 | 0.155 | -0.018 |
| 1060.00 | 38.00 | 0.00 | 0.00 | 0.00 | 18 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1070.00 | 0.90 | 0.00 | 4.80 | 0.00 | 1 | 6 | 89.7% | -0.012 | 0.0001 | -0.244 | 0.159 | -0.019 |
| 1080.00 | 10.80 | 0.05 | 4.80 | 0.00 | 16 | 104 | 88.4% | -0.012 | 0.0001 | -0.245 | 0.163 | -0.019 |
| 1090.00 | 2.98 | 0.00 | 4.80 | -5.92 | 2 | 1 | 86.9% | -0.012 | 0.0001 | -0.242 | 0.163 | -0.019 |
| 1100.00 | 1.00 | 0.00 | 4.80 | 0.00 | 2 | 122 | 85.5% | -0.012 | 0.0001 | -0.241 | 0.166 | -0.020 |
| 1110.00 | 3.10 | 0.00 | 4.80 | 0.00 | 1 | 4 | 84.2% | -0.013 | 0.0001 | -0.241 | 0.168 | -0.020 |
| 1120.00 | 3.77 | 0.05 | 6.30 | 0.00 | 1 | 4 | 86.5% | -0.016 | 0.0001 | -0.302 | 0.205 | -0.025 |
| 1130.00 | 1.60 | 0.05 | 6.10 | 0.00 | 2 | 11 | 84.7% | -0.016 | 0.0001 | -0.293 | 0.203 | -0.025 |
| 1140.00 | 1.13 | 0.05 | 4.80 | 0.00 | 1 | 22 | 80.3% | -0.013 | 0.0001 | -0.240 | 0.176 | -0.021 |
| 1150.00 | 1.44 | 0.05 | 7.10 | 0.00 | 14 | 23 | 84.0% | -0.018 | 0.0001 | -0.329 | 0.230 | -0.029 |
| 1160.00 | 8.10 | 0.05 | 6.50 | 0.00 | 1 | 26 | 81.5% | -0.017 | 0.0001 | -0.305 | 0.220 | -0.027 |
| 1170.00 | 5.15 | 0.05 | 6.60 | 0.00 | 21 | 33 | 80.3% | -0.018 | 0.0001 | -0.308 | 0.225 | -0.028 |
| 1180.00 | 3.75 | 0.05 | 6.50 | 0.37 | 3 | 94 | 78.8% | -0.018 | 0.0001 | -0.303 | 0.226 | -0.028 |
| 1200.00 | 1.60 | 0.05 | 1.75 | -1.25 | 14 | 128 | 63.2% | -0.007 | 0.0001 | -0.103 | 0.096 | -0.010 |
| 1220.00 | 2.54 | 0.05 | 7.70 | 0.00 | 18 | 67 | 75.7% | -0.022 | 0.0001 | -0.342 | 0.266 | -0.034 |
| 1240.00 | 2.00 | 2.00 | 7.30 | -1.11 | 41 | 79 | 75.4% | -0.026 | 0.0002 | -0.393 | 0.307 | -0.040 |
| 1260.00 | 3.95 | 1.20 | 8.10 | 0.00 | 19 | 71 | 72.8% | -0.026 | 0.0002 | -0.389 | 0.315 | -0.042 |
| 1280.00 | 4.72 | 1.00 | 7.70 | 0.00 | 2 | 44 | 69.3% | -0.026 | 0.0002 | -0.366 | 0.311 | -0.041 |
| 1300.00 | 4.35 | 2.00 | 7.00 | -0.80 | 11 | 168 | 67.2% | -0.028 | 0.0002 | -0.372 | 0.327 | -0.043 |
| 1320.00 | 3.95 | 3.90 | 8.90 | -2.35 | 1 | 28 | 69.2% | -0.037 | 0.0002 | -0.487 | 0.415 | -0.058 |
| 1340.00 | 4.80 | 1.45 | 9.20 | -3.00 | 1 | 79 | 64.1% | -0.033 | 0.0002 | -0.417 | 0.384 | -0.052 |
| 1360.00 | 4.60 | 3.00 | 9.90 | -3.10 | 3 | 58 | 64.0% | -0.040 | 0.0003 | -0.479 | 0.442 | -0.062 |
| 1380.00 | 6.19 | 3.50 | 8.40 | -4.56 | 2 | 95 | 60.4% | -0.039 | 0.0003 | -0.444 | 0.436 | -0.061 |
| 1400.00 | 7.23 | 5.40 | 9.20 | -3.27 | 3 | 473 | 60.4% | -0.047 | 0.0003 | -0.514 | 0.504 | -0.073 |
| 1410.00 | 11.40 | 5.80 | 10.10 | 0.00 | 5 | 13 | 60.2% | -0.051 | 0.0003 | -0.546 | 0.537 | -0.079 |
| 1420.00 | 8.38 | 6.60 | 10.50 | -3.71 | 5 | 54 | 59.9% | -0.054 | 0.0004 | -0.573 | 0.567 | -0.085 |
| 1430.00 | 13.61 | 6.60 | 12.00 | 0.00 | 5 | 21 | 59.7% | -0.058 | 0.0004 | -0.607 | 0.602 | -0.092 |
| 1440.00 | 10.55 | 7.40 | 12.60 | 0.00 | 2 | 20 | 59.4% | -0.063 | 0.0004 | -0.636 | 0.635 | -0.098 |
| 1450.00 | 12.14 | 8.10 | 13.50 | -5.66 | 1 | 75 | 59.2% | -0.067 | 0.0004 | -0.669 | 0.671 | -0.105 |
| 1460.00 | 17.76 | 8.70 | 14.10 | 0.00 | 2 | 87 | 58.6% | -0.071 | 0.0004 | -0.691 | 0.700 | -0.111 |
| 1470.00 | 21.70 | 9.40 | 13.90 | 0.00 | 2 | 56 | 57.6% | -0.074 | 0.0005 | -0.697 | 0.719 | -0.115 |
| 1480.00 | 15.61 | 10.30 | 15.80 | -2.99 | 2 | 34 | 57.9% | -0.081 | 0.0005 | -0.752 | 0.771 | -0.127 |
| 1490.00 | 14.15 | 11.10 | 15.40 | -12.35 | 1 | 83 | 56.8% | -0.083 | 0.0005 | -0.753 | 0.789 | -0.130 |
| 1500.00 | 15.15 | 12.10 | 15.60 | -5.99 | 4 | 385 | 56.1% | -0.087 | 0.0005 | -0.771 | 0.819 | -0.137 |
| 1520.00 | 17.40 | 13.80 | 18.00 | -13.40 | 3 | 80 | 55.4% | -0.099 | 0.0006 | -0.837 | 0.900 | -0.156 |
| 1540.00 | 20.00 | 16.00 | 20.50 | -8.62 | 1 | 97 | 54.9% | -0.113 | 0.0007 | -0.906 | 0.985 | -0.177 |
| 1560.00 | 22.50 | 18.40 | 23.30 | -8.00 | 1 | 203 | 54.3% | -0.127 | 0.0007 | -0.974 | 1.073 | -0.200 |
| 1580.00 | 26.60 | 21.10 | 26.40 | -12.90 | 4 | 241 | 53.6% | -0.143 | 0.0008 | -1.043 | 1.163 | -0.225 |
| 1600.00 | 28.82 | 24.40 | 30.00 | -12.18 | 25 | 278 | 53.2% | -0.161 | 0.0009 | -1.117 | 1.258 | -0.253 |
| 1620.00 | 59.47 | 27.10 | 34.50 | 0.00 | 40 | 1,747 | 52.6% | -0.179 | 0.0010 | -1.183 | 1.351 | -0.283 |
| 1640.00 | 39.48 | 31.80 | 39.00 | -14.73 | 2 | 225 | 52.4% | -0.201 | 0.0010 | -1.262 | 1.449 | -0.318 |
| 1660.00 | 44.69 | 39.30 | 46.50 | -17.21 | 6 | 142 | 53.7% | -0.229 | 0.0011 | -1.394 | 1.564 | -0.365 |
| 1680.00 | 50.67 | 43.70 | 52.10 | -18.23 | 65 | 105 | 53.1% | -0.252 | 0.0012 | -1.447 | 1.647 | -0.402 |
| 1700.00 | 58.00 | 48.80 | 58.30 | -20.70 | 3 | 179 | 52.6% | -0.277 | 0.0012 | -1.499 | 1.726 | -0.442 |
| 1720.00 | 65.10 | 58.20 | 65.00 | -21.20 | 17 | 52 | 53.1% | -0.305 | 0.0013 | -1.580 | 1.806 | -0.489 |
| 1740.00 | 77.64 | 65.00 | 72.20 | -19.06 | 1 | 63 | 52.7% | -0.332 | 0.0013 | -1.622 | 1.872 | -0.534 |
| 1760.00 | 80.94 | 72.40 | 79.90 | -23.66 | 24 | 98 | 52.3% | -0.360 | 0.0014 | -1.655 | 1.929 | -0.580 |
| 1780.00 | 89.90 | 79.40 | 88.30 | -26.00 | 1 | 25 | 51.8% | -0.388 | 0.0014 | -1.671 | 1.976 | -0.627 |
| 1800.00 | 103.26 | 90.00 | 97.00 | -27.54 | 13 | 301 | 51.9% | -0.418 | 0.0015 | -1.701 | 2.013 | -0.678 |
| 1820.00 | 110.36 | 97.50 | 106.70 | -57.64 | 24 | 86 | 51.2% | -0.448 | 0.0015 | -1.693 | 2.039 | -0.728 |
| 1840.00 | 155.75 | 109.60 | 119.70 | 0.00 | 1 | 54 | 52.1% | -0.477 | 0.0015 | -1.731 | 2.054 | -0.780 |
| 1850.00 | 125.35 | 114.10 | 125.00 | -40.80 | 6 | 39 | 51.8% | -0.492 | 0.0015 | -1.719 | 2.057 | -0.806 |
| 1860.00 | 130.70 | 120.90 | 126.10 | -9.40 | 1 | 30 | 51.0% | -0.508 | 0.0015 | -1.686 | 2.057 | -0.832 |
| 1880.00 | 149.50 | 129.40 | 138.70 | 0.00 | 3 | 53 | 50.4% | -0.538 | 0.0015 | -1.650 | 2.048 | -0.885 |
| 1900.00 | 202.80 | 142.90 | 149.90 | 0.00 | 2 | 11 | 50.4% | -0.568 | 0.0015 | -1.624 | 2.027 | -0.937 |
| 1920.00 | 172.70 | 155.10 | 165.00 | 0.00 | 2 | 11 | 50.8% | -0.595 | 0.0015 | -1.604 | 1.998 | -0.988 |
| 1940.00 | 186.60 | 169.10 | 176.10 | 0.00 | 2 | 29 | 50.4% | -0.625 | 0.0015 | -1.545 | 1.956 | -1.040 |
| 1950.00 | 189.91 | 176.10 | 185.30 | 0.00 | 1 | 2 | 51.0% | -0.636 | 0.0014 | -1.545 | 1.936 | -1.063 |
| 1960.00 | 249.10 | 183.70 | 192.60 | 0.00 | 2 | 2 | 51.2% | -0.649 | 0.0014 | -1.529 | 1.913 | -1.087 |
| 1980.00 | 260.30 | 197.70 | 206.70 | 0.00 | 2 | 2 | 51.1% | -0.675 | 0.0014 | -1.466 | 1.856 | -1.137 |
| 2000.00 | 197.48 | 211.60 | 222.00 | 0.00 | 10 | 12 | 50.9% | -0.700 | 0.0013 | -1.399 | 1.792 | -1.185 |
| 2020.00 | 337.80 | 225.20 | 237.60 | 0.00 | 1 | 2 | 50.6% | -0.726 | 0.0013 | -1.315 | 1.718 | -1.233 |
| 2060.00 | 221.70 | 258.30 | 268.00 | 0.00 | 0 | 10 | 50.5% | -0.770 | 0.0012 | -1.169 | 1.567 | -1.322 |
| 2080.00 | 387.50 | 273.00 | 284.30 | 0.00 | 1 | 2 | 53.6% | -0.774 | 0.0011 | -1.234 | 1.551 | -1.345 |
| 2120.00 | 385.10 | 305.50 | 317.90 | 0.00 | 3 | 2 | 53.7% | -0.809 | 0.0010 | -1.089 | 1.403 | -1.423 |
| 2140.00 | 649.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.251 | 0.000 | -1.694 |
| 2150.00 | 378.30 | 332.20 | 344.70 | 0.00 | 0 | 2 | 54.5% | -0.829 | 0.0009 | -1.011 | 1.308 | -1.473 |
| 2160.00 | 321.90 | 341.90 | 354.00 | 0.00 | 5 | 5 | 50.1% | -0.860 | 0.0009 | -0.763 | 1.145 | -1.521 |
| 2180.00 | 393.50 | 358.30 | 371.00 | 0.00 | 10 | 20 | 54.5% | -0.851 | 0.0008 | -0.898 | 1.196 | -1.526 |
| 2200.00 | 511.72 | 404.30 | 417.70 | 0.00 | 0 | 1 | 71.0% | -0.789 | 0.0008 | -1.606 | 1.489 | -1.467 |
| 2240.00 | 774.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.263 | 0.000 | -1.774 |
| 2250.00 | 474.30 | 422.60 | 436.10 | 0.00 | 0 | 1 | 56.4% | -0.885 | 0.0007 | -0.733 | 1.002 | -1.626 |
| 2300.00 | 434.66 | 468.00 | 482.70 | 0.00 | 1 | 1 | 56.9% | -0.907 | 0.0006 | -0.588 | 0.856 | -1.696 |
| 2340.00 | 844.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.275 | 0.000 | -1.853 |
| 2350.00 | 811.20 | 544.80 | 557.80 | 0.00 | 0 | 1 | 78.3% | -0.844 | 0.0006 | -1.422 | 1.236 | -1.657 |
| 2360.00 | 816.37 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.277 | 0.000 | -1.869 |
| 2400.00 | 617.90 | 563.60 | 579.10 | 0.00 | 0 | 0 | 59.7% | -0.934 | 0.0004 | -0.410 | 0.659 | -1.811 |
| 2420.00 | 700.00 | 583.20 | 599.30 | 0.00 | 1 | 1 | 61.4% | -0.935 | 0.0004 | -0.424 | 0.657 | -1.828 |
| 2460.00 | 744.00 | 622.60 | 638.80 | 0.00 | 1 | 0 | 63.3% | -0.940 | 0.0004 | -0.398 | 0.618 | -1.866 |
| 2480.00 | 759.50 | 642.40 | 658.70 | 0.00 | 1 | 0 | 64.5% | -0.941 | 0.0004 | -0.394 | 0.606 | -1.884 |
| 2500.00 | 838.70 | 662.40 | 678.60 | 0.00 | 0 | 0 | 65.6% | -0.943 | 0.0003 | -0.389 | 0.593 | -1.902 |
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.