LITE
Lumentum Holdings Inc.Close $873.31EOD onlyMax Pain
$900.00
Next expiry Aug 21, 2026
Expected Move
±$58.40
6.7% from close
Price Gap
+26.69
Distance to max pain
IV Rank
0
Low premium
P/C OI
1.42
Slightly put-heavy
Consensus
4.0/10
Bullish tilt
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects LITE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
LITE 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 634.00 | 566.90 | 578.70 | 0.00 | 1 | 3 | 594.5% | 0.988 | 0.0001 | -2.509 | 0.025 | 0.024 |
| 320.00 | 628.00 | 546.90 | 558.50 | 0.00 | 2 | 7 | 557.3% | 0.987 | 0.0001 | -2.421 | 0.026 | 0.025 |
| 340.00 | 478.90 | 526.90 | 538.50 | 0.00 | 1 | 4 | 526.5% | 0.987 | 0.0001 | -2.419 | 0.027 | 0.027 |
| 350.00 | 398.70 | 516.90 | 528.50 | 0.00 | 1 | 1 | 511.8% | 0.986 | 0.0001 | -2.418 | 0.028 | 0.028 |
| 360.00 | 523.40 | 506.80 | 518.50 | 0.00 | 8 | 5 | 497.6% | 0.986 | 0.0001 | -2.417 | 0.029 | 0.028 |
| 370.00 | 550.93 | 496.80 | 509.10 | 0.00 | 2 | 1 | 494.4% | 0.984 | 0.0001 | -2.672 | 0.032 | 0.029 |
| 380.00 | 540.81 | 486.90 | 500.70 | 0.00 | 4 | 4 | 327.5% | 0.998 | 0.0000 | -0.266 | 0.004 | 0.031 |
| 390.00 | 541.20 | 476.80 | 488.60 | 0.00 | 1 | 2 | 458.8% | 0.984 | 0.0001 | -2.455 | 0.032 | 0.031 |
| 400.00 | 536.00 | 466.90 | 478.60 | 0.00 | 2 | 2 | 446.0% | 0.984 | 0.0001 | -2.454 | 0.032 | 0.031 |
| 410.00 | 526.00 | 456.90 | 468.60 | 0.00 | 2 | 2 | 433.5% | 0.983 | 0.0001 | -2.453 | 0.033 | 0.032 |
| 420.00 | 478.25 | 446.90 | 458.70 | 0.00 | 1 | 4 | 422.9% | 0.982 | 0.0001 | -2.492 | 0.035 | 0.033 |
| 430.00 | 491.70 | 436.90 | 450.80 | 0.00 | 1 | 12 | 285.5% | 0.998 | 0.0000 | -0.297 | 0.005 | 0.035 |
| 440.00 | 460.90 | 315.80 | 327.90 | 0.00 | 4 | 20 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.036 |
| 450.00 | 545.04 | 417.00 | 430.00 | 0.00 | 1 | 19 | 238.3% | 0.999 | 0.0000 | -0.133 | 0.002 | 0.037 |
| 460.00 | 530.32 | 406.90 | 418.80 | 0.00 | 5 | 15 | 378.1% | 0.979 | 0.0002 | -2.525 | 0.039 | 0.036 |
| 470.00 | 463.70 | 397.30 | 410.80 | 0.00 | 2 | 20 | 263.0% | 0.997 | 0.0000 | -0.398 | 0.008 | 0.038 |
| 480.00 | 404.50 | 387.00 | 398.90 | -51.50 | 2 | 20 | 357.8% | 0.978 | 0.0002 | -2.560 | 0.042 | 0.038 |
| 490.00 | 405.70 | 378.60 | 390.60 | 0.00 | 1 | 35 | 267.2% | 0.994 | 0.0001 | -0.662 | 0.014 | 0.040 |
| 500.00 | 371.16 | 367.00 | 378.60 | -115.40 | 4 | 50 | 332.9% | 0.977 | 0.0002 | -2.429 | 0.043 | 0.039 |
| 510.00 | 309.50 | 357.00 | 370.80 | 0.00 | 30 | 30 | 224.4% | 0.997 | 0.0001 | -0.331 | 0.007 | 0.042 |
| 520.00 | 236.20 | 347.00 | 358.50 | 0.00 | 1 | 28 | 311.6% | 0.976 | 0.0002 | -2.379 | 0.045 | 0.041 |
| 530.00 | 136.30 | 336.90 | 348.70 | 0.00 | 2 | 1 | 304.4% | 0.974 | 0.0002 | -2.457 | 0.047 | 0.041 |
| 540.00 | 288.80 | 327.00 | 340.00 | 0.00 | 5 | 28 | 177.0% | 0.999 | 0.0000 | -0.145 | 0.003 | 0.044 |
| 550.00 | 319.40 | 319.20 | 329.20 | -18.73 | 30 | 21 | 207.3% | 0.995 | 0.0001 | -0.481 | 0.012 | 0.045 |
| 560.00 | 388.40 | 307.00 | 320.50 | 0.00 | 1 | 28 | 181.8% | 0.997 | 0.0001 | -0.266 | 0.007 | 0.046 |
| 570.00 | 294.18 | 296.80 | 308.80 | 0.00 | 1 | 1 | 268.0% | 0.970 | 0.0003 | -2.477 | 0.054 | 0.044 |
| 580.00 | 319.03 | 288.60 | 300.60 | 0.00 | 1 | 18 | 196.9% | 0.991 | 0.0001 | -0.673 | 0.018 | 0.047 |
| 590.00 | 317.35 | 277.00 | 288.90 | 0.00 | 1 | 1 | 251.0% | 0.967 | 0.0004 | -2.504 | 0.058 | 0.046 |
| 600.00 | 300.00 | 267.00 | 278.60 | -87.56 | 1 | 27 | 239.2% | 0.967 | 0.0004 | -2.378 | 0.058 | 0.047 |
| 610.00 | 262.80 | 257.10 | 270.20 | 0.00 | 1 | 24 | 145.2% | 0.997 | 0.0001 | -0.226 | 0.006 | 0.050 |
| 620.00 | 374.50 | 247.10 | 259.90 | 0.00 | 2 | 75 | 129.9% | 0.999 | 0.0000 | -0.156 | 0.004 | 0.051 |
| 630.00 | 308.52 | 237.10 | 249.90 | 0.00 | 1 | 86 | 124.4% | 0.998 | 0.0001 | -0.157 | 0.004 | 0.052 |
| 640.00 | 300.00 | 227.10 | 240.90 | 0.00 | 1 | 44 | 140.6% | 0.994 | 0.0002 | -0.396 | 0.014 | 0.052 |
| 650.00 | 236.55 | 217.10 | 231.00 | -40.95 | 2 | 27 | 135.9% | 0.993 | 0.0002 | -0.422 | 0.015 | 0.053 |
| 655.00 | 183.08 | 213.70 | 222.50 | 0.00 | 10 | 12 | 182.7% | 0.966 | 0.0005 | -1.904 | 0.060 | 0.051 |
| 660.00 | 250.00 | 207.20 | 219.00 | 0.00 | 1 | 11 | 192.3% | 0.955 | 0.0006 | -2.476 | 0.075 | 0.051 |
| 665.00 | 212.50 | 202.20 | 213.50 | 0.00 | 1 | 297 | 184.0% | 0.957 | 0.0006 | -2.282 | 0.072 | 0.051 |
| 670.00 | 278.80 | 197.20 | 208.80 | 0.00 | 1 | 15 | 182.5% | 0.954 | 0.0007 | -2.389 | 0.076 | 0.052 |
| 675.00 | 46.50 | 192.30 | 203.70 | 0.00 | 0 | 1 | 177.6% | 0.954 | 0.0007 | -2.345 | 0.077 | 0.052 |
| 680.00 | 205.35 | 187.30 | 198.90 | 0.00 | 1 | 10 | 175.2% | 0.951 | 0.0007 | -2.412 | 0.080 | 0.052 |
| 685.00 | 288.05 | 182.30 | 193.90 | 0.00 | 1 | 2 | 171.2% | 0.950 | 0.0008 | -2.405 | 0.082 | 0.052 |
| 690.00 | 187.15 | 177.30 | 189.10 | 0.00 | 1 | 28 | 168.7% | 0.947 | 0.0008 | -2.470 | 0.085 | 0.053 |
| 695.00 | 208.86 | 172.30 | 184.00 | 59.72 | 3 | 2 | 164.0% | 0.947 | 0.0008 | -2.426 | 0.086 | 0.053 |
| 697.50 | 206.40 | 169.90 | 181.50 | 93.20 | 2 | 2 | 162.0% | 0.946 | 0.0009 | -2.422 | 0.087 | 0.053 |
| 700.00 | 180.00 | 167.40 | 178.70 | -4.72 | 6 | 301 | 157.8% | 0.947 | 0.0009 | -2.310 | 0.085 | 0.054 |
| 702.50 | 87.34 | 164.90 | 176.40 | 0.00 | 1 | 1 | 157.3% | 0.945 | 0.0009 | -2.378 | 0.088 | 0.054 |
| 705.00 | 185.57 | 162.40 | 174.10 | 0.00 | 1 | 18 | 156.7% | 0.943 | 0.0009 | -2.444 | 0.091 | 0.054 |
| 710.00 | 223.60 | 157.40 | 169.20 | 0.00 | 4 | 23 | 153.5% | 0.941 | 0.0010 | -2.470 | 0.094 | 0.054 |
| 712.50 | 61.10 | 155.00 | 166.70 | 0.00 | 0 | 1 | 68.8% | 1.000 | 0.0000 | -0.099 | 0.001 | 0.059 |
| 715.00 | 254.75 | 152.60 | 164.00 | 0.00 | 2 | 15 | 148.1% | 0.941 | 0.0010 | -2.391 | 0.094 | 0.054 |
| 717.50 | 252.26 | 149.80 | 161.80 | 0.00 | 4 | 14 | 148.2% | 0.937 | 0.0011 | -2.490 | 0.098 | 0.054 |
| 720.00 | 257.59 | 147.60 | 158.90 | 0.00 | 5 | 344 | 143.5% | 0.940 | 0.0011 | -2.345 | 0.095 | 0.055 |
| 722.50 | 225.23 | 145.20 | 156.90 | 0.00 | 1 | 12 | 78.7% | 0.997 | 0.0002 | -0.194 | 0.008 | 0.059 |
| 725.00 | 211.41 | 142.70 | 154.20 | 0.00 | 1 | 2 | 72.5% | 0.998 | 0.0001 | -0.147 | 0.005 | 0.059 |
| 727.50 | 105.29 | 141.70 | 151.70 | 0.00 | 6 | 8 | 92.6% | 0.987 | 0.0005 | -0.498 | 0.027 | 0.059 |
| 730.00 | 247.60 | 137.80 | 150.00 | 0.00 | 3 | 79 | 85.2% | 0.991 | 0.0004 | -0.360 | 0.019 | 0.059 |
| 732.50 | 155.14 | 135.30 | 147.10 | 0.00 | 0 | 2 | 78.8% | 0.994 | 0.0003 | -0.266 | 0.014 | 0.060 |
| 735.00 | 200.80 | 132.90 | 144.20 | 0.00 | 1 | 14 | 72.4% | 0.996 | 0.0002 | -0.196 | 0.009 | 0.060 |
| 737.50 | 99.90 | 130.50 | 142.60 | 0.00 | 0 | 4 | 84.1% | 0.988 | 0.0005 | -0.430 | 0.025 | 0.060 |
| 740.00 | 208.85 | 129.70 | 139.40 | 0.00 | 6 | 132 | 90.6% | 0.980 | 0.0007 | -0.653 | 0.038 | 0.059 |
| 742.50 | 126.80 | 125.60 | 136.90 | 26.40 | 2 | 13 | 74.8% | 0.992 | 0.0003 | -0.291 | 0.016 | 0.060 |
| 745.00 | 133.00 | 123.20 | 135.10 | -7.00 | 1 | 14 | 81.5% | 0.986 | 0.0006 | -0.475 | 0.029 | 0.060 |
| 750.00 | 124.15 | 120.30 | 129.70 | -111.19 | 10 | 119 | 89.8% | 0.972 | 0.0009 | -0.842 | 0.051 | 0.060 |
| 755.00 | 185.94 | 113.60 | 125.50 | 0.00 | 1 | 3 | 81.4% | 0.978 | 0.0008 | -0.650 | 0.042 | 0.060 |
| 760.00 | 117.70 | 108.70 | 120.20 | -84.14 | 15 | 91 | 77.1% | 0.979 | 0.0008 | -0.606 | 0.040 | 0.061 |
| 765.00 | 150.72 | 104.10 | 116.10 | 0.00 | 1 | 10 | 81.3% | 0.967 | 0.0011 | -0.876 | 0.058 | 0.060 |
| 770.00 | 98.23 | 100.10 | 110.00 | -125.12 | 31 | 100 | 77.6% | 0.966 | 0.0012 | -0.853 | 0.059 | 0.061 |
| 775.00 | 193.51 | 94.60 | 104.60 | 0.00 | 1 | 5 | 69.8% | 0.973 | 0.0011 | -0.666 | 0.050 | 0.062 |
| 780.00 | 98.00 | 90.20 | 100.20 | -50.03 | 4 | 166 | 72.6% | 0.960 | 0.0015 | -0.905 | 0.068 | 0.061 |
| 785.00 | 92.90 | 86.60 | 96.00 | -4.40 | 2 | 27 | 77.7% | 0.940 | 0.0019 | -1.308 | 0.094 | 0.060 |
| 790.00 | 201.12 | 82.20 | 91.60 | 0.00 | 4 | 90 | 78.0% | 0.928 | 0.0022 | -1.503 | 0.109 | 0.060 |
| 795.00 | 169.40 | 78.10 | 87.30 | 0.00 | 3 | 24 | 78.9% | 0.912 | 0.0026 | -1.747 | 0.126 | 0.059 |
| 800.00 | 78.32 | 73.10 | 83.00 | -96.13 | 78 | 1,105 | 77.0% | 0.902 | 0.0028 | -1.836 | 0.136 | 0.058 |
| 805.00 | 116.52 | 70.20 | 77.80 | 0.00 | 2 | 13 | 77.8% | 0.884 | 0.0032 | -2.089 | 0.155 | 0.058 |
| 810.00 | 71.22 | 66.40 | 74.60 | -112.55 | 64 | 193 | 80.4% | 0.858 | 0.0035 | -2.460 | 0.178 | 0.056 |
| 815.00 | 97.11 | 62.30 | 70.80 | 0.00 | 5 | 283 | 80.5% | 0.839 | 0.0038 | -2.678 | 0.194 | 0.055 |
| 820.00 | 61.10 | 58.30 | 66.60 | -112.10 | 10 | 79 | 79.6% | 0.820 | 0.0042 | -2.835 | 0.208 | 0.054 |
| 825.00 | 60.00 | 55.20 | 61.90 | -112.00 | 2 | 20 | 79.0% | 0.798 | 0.0045 | -3.012 | 0.223 | 0.053 |
| 830.00 | 57.25 | 50.90 | 59.00 | -89.85 | 62 | 64 | 79.2% | 0.773 | 0.0048 | -3.222 | 0.239 | 0.051 |
| 835.00 | 123.70 | 47.20 | 55.90 | 0.00 | 1 | 30 | 79.6% | 0.746 | 0.0051 | -3.434 | 0.254 | 0.050 |
| 840.00 | 48.73 | 44.60 | 51.90 | -100.45 | 16 | 107 | 79.9% | 0.718 | 0.0053 | -3.625 | 0.267 | 0.048 |
| 845.00 | 42.20 | 42.40 | 49.20 | -41.80 | 3 | 17 | 82.3% | 0.686 | 0.0054 | -3.918 | 0.281 | 0.046 |
| 847.50 | 50.00 | 40.60 | 47.60 | -93.80 | 3 | 15 | 81.9% | 0.672 | 0.0056 | -3.967 | 0.286 | 0.045 |
| 850.00 | 42.53 | 40.80 | 45.30 | -80.71 | 155 | 323 | 83.3% | 0.656 | 0.0056 | -4.109 | 0.291 | 0.044 |
| 852.50 | 39.70 | 36.70 | 44.00 | -40.84 | 7 | 3 | 79.8% | 0.646 | 0.0059 | -3.980 | 0.294 | 0.043 |
| 855.00 | 39.00 | 35.00 | 42.40 | -46.60 | 5 | 21 | 79.3% | 0.631 | 0.0060 | -4.008 | 0.299 | 0.042 |
| 857.50 | 111.87 | 33.10 | 39.60 | 0.00 | 0 | 3 | 76.7% | 0.619 | 0.0063 | -3.919 | 0.302 | 0.042 |
| 860.00 | 36.74 | 34.70 | 38.50 | -81.97 | 65 | 459 | 81.4% | 0.599 | 0.0060 | -4.213 | 0.306 | 0.040 |
| 862.50 | 34.54 | 33.30 | 38.20 | -50.81 | 1 | 1 | 82.9% | 0.582 | 0.0059 | -4.326 | 0.309 | 0.039 |
| 865.00 | 32.41 | 29.20 | 35.40 | -60.64 | 137 | 18 | 77.0% | 0.570 | 0.0064 | -4.047 | 0.311 | 0.039 |
| 870.00 | 30.50 | 28.70 | 33.60 | -96.20 | 95 | 2,030 | 81.0% | 0.537 | 0.0062 | -4.296 | 0.314 | 0.036 |
| 875.00 | 28.50 | 27.10 | 30.00 | -75.50 | 194 | 23 | 80.5% | 0.506 | 0.0063 | -4.287 | 0.316 | 0.034 |
| 880.00 | 26.16 | 24.70 | 27.60 | -86.44 | 139 | 178 | 80.3% | 0.475 | 0.0063 | -4.263 | 0.315 | 0.032 |
| 885.00 | 24.90 | 22.30 | 25.70 | -87.77 | 32 | 15 | 80.3% | 0.444 | 0.0062 | -4.229 | 0.313 | 0.030 |
| 890.00 | 22.00 | 20.30 | 23.50 | -74.78 | 70 | 2,077 | 80.1% | 0.413 | 0.0061 | -4.159 | 0.308 | 0.028 |
| 895.00 | 19.00 | 18.30 | 21.80 | -66.25 | 44 | 22 | 80.3% | 0.384 | 0.0060 | -4.084 | 0.302 | 0.026 |
| 900.00 | 18.37 | 17.50 | 19.20 | -65.30 | 324 | 767 | 80.5% | 0.355 | 0.0058 | -3.993 | 0.295 | 0.024 |
| 905.00 | 16.00 | 14.70 | 18.40 | -72.00 | 28 | 42 | 80.1% | 0.327 | 0.0057 | -3.846 | 0.286 | 0.022 |
| 910.00 | 14.05 | 13.60 | 16.60 | -68.40 | 47 | 95 | 80.4% | 0.300 | 0.0055 | -3.722 | 0.275 | 0.021 |
| 915.00 | 12.30 | 12.00 | 14.90 | -73.04 | 27 | 50 | 79.7% | 0.273 | 0.0053 | -3.525 | 0.263 | 0.019 |
| 920.00 | 12.66 | 10.70 | 13.70 | -55.34 | 152 | 700 | 80.0% | 0.249 | 0.0050 | -3.371 | 0.251 | 0.017 |
| 925.00 | 10.85 | 9.40 | 12.30 | -56.15 | 30 | 106 | 79.5% | 0.225 | 0.0048 | -3.166 | 0.237 | 0.015 |
| 930.00 | 9.67 | 8.60 | 13.70 | -52.41 | 495 | 235 | 84.4% | 0.218 | 0.0044 | -3.303 | 0.233 | 0.015 |
| 935.00 | 8.77 | 7.60 | 9.70 | -60.53 | 51 | 80 | 79.2% | 0.182 | 0.0042 | -2.777 | 0.209 | 0.013 |
| 940.00 | 8.18 | 6.50 | 9.10 | -53.02 | 238 | 134 | 79.5% | 0.164 | 0.0039 | -2.608 | 0.195 | 0.011 |
| 945.00 | 7.00 | 6.40 | 7.60 | -52.00 | 95 | 336 | 79.7% | 0.147 | 0.0036 | -2.432 | 0.182 | 0.010 |
| 950.00 | 6.10 | 5.60 | 7.00 | -41.17 | 539 | 866 | 80.0% | 0.132 | 0.0034 | -2.267 | 0.169 | 0.009 |
| 955.00 | 5.80 | 4.20 | 6.70 | -45.10 | 50 | 68 | 79.4% | 0.115 | 0.0031 | -2.040 | 0.153 | 0.008 |
| 960.00 | 4.40 | 2.15 | 5.80 | -40.30 | 616 | 545 | 74.9% | 0.088 | 0.0027 | -1.586 | 0.126 | 0.006 |
| 970.00 | 3.86 | 3.50 | 4.90 | -34.27 | 1,104 | 562 | 81.9% | 0.085 | 0.0024 | -1.688 | 0.123 | 0.006 |
| 980.00 | 3.24 | 2.75 | 3.60 | -31.01 | 637 | 515 | 81.2% | 0.064 | 0.0019 | -1.345 | 0.099 | 0.004 |
| 990.00 | 2.57 | 2.15 | 2.75 | -27.23 | 70 | 321 | 81.2% | 0.048 | 0.0016 | -1.080 | 0.079 | 0.003 |
| 1000.00 | 1.95 | 1.85 | 2.20 | -23.05 | 2,257 | 3,614 | 82.6% | 0.039 | 0.0013 | -0.915 | 0.066 | 0.003 |
| 1010.00 | 1.98 | 0.45 | 2.65 | -20.52 | 150 | 525 | 82.6% | 0.029 | 0.0010 | -0.718 | 0.052 | 0.002 |
| 1020.00 | 1.28 | 1.00 | 1.60 | -17.32 | 233 | 270 | 84.1% | 0.023 | 0.0008 | -0.610 | 0.043 | 0.002 |
| 1030.00 | 1.10 | 0.45 | 1.50 | -15.90 | 92 | 172 | 83.9% | 0.017 | 0.0006 | -0.463 | 0.033 | 0.001 |
| 1040.00 | 0.75 | 0.35 | 2.65 | -13.05 | 23 | 90 | 94.9% | 0.024 | 0.0007 | -0.702 | 0.044 | 0.002 |
| 1050.00 | 0.82 | 0.60 | 1.20 | -11.48 | 437 | 809 | 90.6% | 0.014 | 0.0005 | -0.429 | 0.028 | 0.001 |
| 1060.00 | 0.64 | 0.00 | 1.55 | -9.46 | 90 | 277 | 92.2% | 0.012 | 0.0004 | -0.370 | 0.024 | 0.001 |
| 1070.00 | 0.34 | 0.00 | 0.80 | -8.66 | 59 | 433 | 87.2% | 0.006 | 0.0002 | -0.189 | 0.013 | 0.000 |
| 1080.00 | 0.48 | 0.35 | 1.10 | -7.22 | 38 | 378 | 98.6% | 0.010 | 0.0003 | -0.346 | 0.021 | 0.001 |
| 1090.00 | 0.41 | 0.00 | 0.80 | -6.69 | 81 | 232 | 93.9% | 0.005 | 0.0002 | -0.189 | 0.012 | 0.000 |
| 1100.00 | 0.35 | 0.30 | 0.40 | -4.65 | 447 | 1,199 | 95.5% | 0.004 | 0.0002 | -0.164 | 0.010 | 0.000 |
| 1110.00 | 0.30 | 0.20 | 0.90 | -4.90 | 137 | 329 | 104.8% | 0.007 | 0.0002 | -0.261 | 0.015 | 0.000 |
| 1120.00 | 0.25 | 0.10 | 0.30 | -3.95 | 54 | 169 | 95.2% | 0.002 | 0.0001 | -0.090 | 0.006 | 0.000 |
| 1130.00 | 0.25 | 0.00 | 0.80 | -3.15 | 309 | 73 | 106.8% | 0.005 | 0.0002 | -0.187 | 0.010 | 0.000 |
| 1140.00 | 0.25 | 0.00 | 0.55 | -2.95 | 62 | 83 | 104.9% | 0.003 | 0.0001 | -0.126 | 0.007 | 0.000 |
| 1150.00 | 0.20 | 0.00 | 0.45 | -2.60 | 63 | 500 | 105.4% | 0.002 | 0.0001 | -0.101 | 0.006 | 0.000 |
| 1160.00 | 0.15 | 0.00 | 0.55 | -1.89 | 13 | 39 | 110.8% | 0.003 | 0.0001 | -0.126 | 0.007 | 0.000 |
| 1170.00 | 0.19 | 0.00 | 0.35 | -1.33 | 8 | 61 | 108.0% | 0.002 | 0.0001 | -0.077 | 0.004 | 0.000 |
| 1180.00 | 0.12 | 0.00 | 0.40 | -1.33 | 40 | 248 | 112.4% | 0.002 | 0.0001 | -0.089 | 0.005 | 0.000 |
| 1190.00 | 0.15 | 0.10 | 0.40 | -1.04 | 15 | 54 | 118.1% | 0.002 | 0.0001 | -0.112 | 0.006 | 0.000 |
| 1200.00 | 0.09 | 0.10 | 0.20 | -1.16 | 71 | 1,014 | 114.3% | 0.001 | 0.0000 | -0.064 | 0.003 | 0.000 |
| 1210.00 | 0.05 | 0.00 | 0.45 | -1.10 | 12 | 210 | 122.2% | 0.002 | 0.0001 | -0.100 | 0.005 | 0.000 |
| 1220.00 | 0.07 | 0.00 | 0.15 | -0.78 | 10 | 215 | 111.7% | 0.001 | 0.0000 | -0.030 | 0.002 | 0.000 |
| 1230.00 | 0.01 | 0.00 | 0.05 | -0.68 | 7 | 56 | 103.9% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 1240.00 | 0.20 | 0.00 | 0.65 | -0.60 | 4 | 99 | 135.6% | 0.003 | 0.0001 | -0.147 | 0.007 | 0.000 |
| 1250.00 | 0.10 | 0.00 | 0.10 | -0.51 | 21 | 142 | 114.8% | 0.000 | 0.0000 | -0.019 | 0.001 | 0.000 |
| 1260.00 | 0.10 | 0.00 | 0.10 | -0.83 | 1 | 85 | 116.8% | 0.000 | 0.0000 | -0.019 | 0.001 | 0.000 |
| 1270.00 | 0.08 | 0.00 | 1.20 | -0.75 | 1 | 71 | 154.7% | 0.005 | 0.0001 | -0.279 | 0.011 | 0.000 |
| 1280.00 | 0.47 | 0.00 | 3.60 | 0.00 | 40 | 61 | 184.1% | 0.014 | 0.0002 | -0.853 | 0.028 | 0.001 |
| 1290.00 | 0.13 | 0.00 | 0.65 | -0.24 | 2 | 44 | 148.7% | 0.002 | 0.0001 | -0.146 | 0.006 | 0.000 |
| 1300.00 | 0.18 | 0.00 | 0.35 | -0.32 | 1 | 110 | 141.5% | 0.001 | 0.0000 | -0.075 | 0.003 | 0.000 |
| 1310.00 | 0.40 | 0.00 | 0.05 | 0.00 | 239 | 116 | 121.1% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1320.00 | 0.11 | 0.00 | 0.05 | -0.44 | 1 | 21 | 123.4% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1330.00 | 0.35 | 0.00 | 0.05 | 0.00 | 85 | 69 | 125.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1340.00 | 0.09 | 0.00 | 0.05 | -0.26 | 1 | 23 | 127.3% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1350.00 | 0.30 | 0.00 | 0.05 | 0.00 | 88 | 71 | 128.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1360.00 | 0.32 | 0.00 | 0.05 | 0.00 | 530 | 143 | 131.3% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1370.00 | 0.09 | 0.00 | 0.05 | -4.01 | 2 | 22 | 132.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1380.00 | 0.03 | 0.00 | 0.05 | -0.14 | 9 | 93 | 135.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1390.00 | 0.05 | 0.00 | 0.05 | -0.11 | 14 | 86 | 136.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1400.00 | 0.05 | 0.00 | 0.05 | -0.10 | 2 | 217 | 139.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1410.00 | 0.06 | 0.00 | 0.05 | 0.00 | 118 | 163 | 140.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1420.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 17 | 143.0% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1430.00 | 3.10 | 0.00 | 0.05 | 0.00 | 7 | 45 | 144.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1440.00 | 16.00 | 0.00 | 0.05 | 0.00 | 1 | 43 | 146.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1450.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 47 | 148.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1460.00 | 0.55 | 0.00 | 0.05 | 0.00 | 2 | 8 | 150.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1470.00 | 0.60 | 0.00 | 0.05 | 0.00 | 2 | 12 | 151.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1480.00 | 2.38 | 0.00 | 0.05 | 0.00 | 3 | 10 | 153.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1490.00 | 1.24 | 0.00 | 0.05 | 0.00 | 10 | 67 | 155.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1500.00 | 0.05 | 0.00 | 0.05 | -0.05 | 1 | 542 | 157.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1510.00 | 2.25 | 0.00 | 0.05 | 0.00 | 1 | 10 | 158.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1520.00 | 0.90 | 0.00 | 0.05 | 0.00 | 43 | 42 | 160.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1530.00 | 0.05 | 0.00 | 0.05 | -0.12 | 10 | 8 | 162.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1540.00 | 45.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1550.00 | 0.05 | 0.00 | 0.05 | 0.00 | 11 | 40 | 165.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1560.00 | 3.20 | 0.00 | 0.05 | 0.00 | 2 | 19 | 167.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1570.00 | 25.55 | 0.60 | 5.60 | 0.00 | 1 | 7 | 283.3% | 0.016 | 0.0002 | -1.466 | 0.031 | 0.001 |
| 1580.00 | 6.81 | 0.00 | 0.05 | 0.00 | 2 | 9 | 170.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1590.00 | 0.07 | 0.00 | 0.05 | 0.00 | 2 | 29 | 172.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1600.00 | 0.01 | 0.00 | 0.05 | 0.00 | 3 | 501 | 174.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 249 | 314.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 100 | 295.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 340.00 | 1.15 | 0.00 | 0.05 | 0.00 | 1 | 28 | 278.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 360.00 | 0.32 | 0.00 | 0.05 | 0.00 | 1 | 108 | 262.5% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 370.00 | 0.15 | 0.00 | 0.05 | 0.00 | 2 | 16 | 254.7% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 380.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 58 | 246.9% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 390.00 | 0.25 | 0.00 | 0.05 | 0.00 | 3 | 63 | 239.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 400.00 | 0.05 | 0.00 | 0.05 | -0.10 | 14 | 564 | 232.0% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | 8 | 29 | 225.0% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | 6 | 96 | 218.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 430.00 | 1.05 | 0.00 | 0.05 | 0.00 | 1 | 123 | 210.9% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 440.00 | 0.02 | 0.00 | 0.05 | -2.43 | 2 | 96 | 204.7% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 515 | 198.4% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | 18 | 50 | 192.2% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 470.00 | 0.03 | 0.00 | 0.05 | -0.07 | 1 | 154 | 185.9% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 480.00 | 0.05 | 0.00 | 0.05 | -0.35 | 1 | 295 | 179.7% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 490.00 | 0.04 | 0.00 | 0.05 | 0.00 | 2 | 88 | 174.2% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 500.00 | 0.03 | 0.00 | 0.05 | -0.02 | 3 | 664 | 168.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 510.00 | 0.05 | 0.00 | 0.05 | -0.05 | 31 | 442 | 162.5% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 520.00 | 0.05 | 0.00 | 0.05 | 0.01 | 23 | 160 | 157.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 223 | 151.6% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 540.00 | 0.20 | 0.00 | 0.05 | 0.00 | 1 | 787 | 146.9% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 550.00 | 0.05 | 0.00 | 0.05 | 0.02 | 18 | 645 | 141.4% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 560.00 | 0.01 | 0.00 | 0.55 | -0.09 | 1 | 162 | 171.9% | -0.002 | 0.0000 | -0.123 | 0.004 | -0.000 |
| 570.00 | 0.05 | 0.00 | 1.00 | 0.00 | 19 | 306 | 178.2% | -0.003 | 0.0001 | -0.230 | 0.008 | -0.000 |
| 580.00 | 0.12 | 0.00 | 0.10 | 0.03 | 10 | 246 | 133.6% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 590.00 | 0.05 | 0.00 | 4.30 | -0.04 | 2 | 168 | 206.9% | -0.014 | 0.0002 | -0.996 | 0.029 | -0.001 |
| 600.00 | 0.38 | 0.00 | 0.10 | 0.34 | 40 | 1,126 | 123.4% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 610.00 | 0.41 | 0.00 | 0.65 | 0.31 | 4 | 133 | 144.4% | -0.002 | 0.0001 | -0.147 | 0.006 | -0.000 |
| 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | 12 | 615 | 184.4% | -0.016 | 0.0003 | -0.991 | 0.032 | -0.001 |
| 630.00 | 0.25 | 0.00 | 4.30 | 0.00 | 4 | 145 | 177.0% | -0.017 | 0.0003 | -0.989 | 0.034 | -0.001 |
| 640.00 | 0.05 | 0.00 | 0.30 | 0.00 | 8 | 627 | 116.0% | -0.001 | 0.0000 | -0.065 | 0.003 | -0.000 |
| 650.00 | 0.05 | 0.00 | 2.70 | -0.03 | 12 | 674 | 149.6% | -0.012 | 0.0003 | -0.629 | 0.025 | -0.001 |
| 655.00 | 0.05 | 0.00 | 2.70 | 0.00 | 3 | 44 | 146.3% | -0.013 | 0.0003 | -0.628 | 0.026 | -0.001 |
| 660.00 | 0.05 | 0.00 | 0.45 | 0.00 | 47 | 1,054 | 110.5% | -0.002 | 0.0001 | -0.101 | 0.005 | -0.000 |
| 665.00 | 0.10 | 0.05 | 0.80 | 0.05 | 33 | 77 | 117.0% | -0.004 | 0.0001 | -0.196 | 0.010 | -0.000 |
| 670.00 | 0.08 | 0.00 | 0.80 | -0.22 | 2 | 172 | 113.3% | -0.004 | 0.0001 | -0.185 | 0.010 | -0.000 |
| 675.00 | 0.25 | 0.00 | 0.30 | 0.20 | 15 | 54 | 97.9% | -0.002 | 0.0001 | -0.066 | 0.004 | -0.000 |
| 680.00 | 0.15 | 0.00 | 0.60 | 0.10 | 12 | 794 | 103.6% | -0.003 | 0.0001 | -0.137 | 0.008 | -0.000 |
| 685.00 | 0.06 | 0.00 | 1.15 | 0.00 | 1 | 66 | 110.4% | -0.007 | 0.0002 | -0.268 | 0.015 | -0.000 |
| 690.00 | 0.08 | 0.00 | 0.70 | 0.00 | 4 | 242 | 100.3% | -0.004 | 0.0002 | -0.161 | 0.010 | -0.000 |
| 695.00 | 0.20 | 0.10 | 0.25 | 0.15 | 4 | 104 | 89.4% | -0.002 | 0.0001 | -0.078 | 0.005 | -0.000 |
| 697.50 | 0.05 | 0.00 | 1.55 | 0.00 | 54 | 103 | 108.1% | -0.009 | 0.0003 | -0.361 | 0.020 | -0.001 |
| 700.00 | 0.25 | 0.25 | 0.35 | 0.20 | 122 | 1,359 | 92.9% | -0.004 | 0.0002 | -0.137 | 0.009 | -0.000 |
| 702.50 | 0.35 | 0.00 | 1.05 | 0.00 | 65 | 113 | 99.0% | -0.007 | 0.0002 | -0.244 | 0.015 | -0.000 |
| 705.00 | 0.04 | 0.00 | 1.40 | 0.00 | 1 | 66 | 102.0% | -0.009 | 0.0003 | -0.326 | 0.019 | -0.001 |
| 707.50 | 0.35 | 0.00 | 0.90 | -0.07 | 62 | 102 | 94.0% | -0.006 | 0.0002 | -0.208 | 0.013 | -0.000 |
| 710.00 | 0.41 | 0.00 | 0.95 | 0.26 | 111 | 193 | 93.4% | -0.006 | 0.0002 | -0.220 | 0.014 | -0.000 |
| 712.50 | 0.05 | 0.00 | 2.05 | 0.00 | 11 | 83 | 104.0% | -0.014 | 0.0004 | -0.474 | 0.027 | -0.001 |
| 715.00 | 0.55 | 0.00 | 1.20 | 0.41 | 8 | 95 | 93.9% | -0.008 | 0.0003 | -0.279 | 0.018 | -0.001 |
| 717.50 | 0.42 | 0.00 | 1.65 | 0.35 | 23 | 115 | 97.3% | -0.011 | 0.0004 | -0.383 | 0.024 | -0.001 |
| 720.00 | 0.55 | 0.00 | 0.95 | 0.25 | 13 | 532 | 87.9% | -0.007 | 0.0003 | -0.220 | 0.015 | -0.001 |
| 722.50 | 0.50 | 0.00 | 1.90 | 0.42 | 2 | 92 | 96.6% | -0.013 | 0.0005 | -0.439 | 0.027 | -0.001 |
| 725.00 | 0.60 | 0.50 | 0.75 | 0.36 | 118 | 67 | 88.8% | -0.009 | 0.0004 | -0.290 | 0.020 | -0.001 |
| 727.50 | 0.15 | 0.00 | 1.80 | 0.00 | 10 | 43 | 92.8% | -0.013 | 0.0005 | -0.417 | 0.027 | -0.001 |
| 730.00 | 0.37 | 0.05 | 0.70 | 0.19 | 41 | 592 | 79.7% | -0.006 | 0.0003 | -0.174 | 0.013 | -0.000 |
| 732.50 | 0.85 | 0.00 | 2.35 | -1.35 | 6 | 22 | 94.2% | -0.018 | 0.0006 | -0.539 | 0.034 | -0.001 |
| 735.00 | 0.87 | 0.00 | 2.40 | -1.62 | 3 | 24 | 93.1% | -0.018 | 0.0006 | -0.550 | 0.036 | -0.001 |
| 737.50 | 1.00 | 0.00 | 3.00 | 0.78 | 2 | 20 | 95.5% | -0.023 | 0.0007 | -0.679 | 0.043 | -0.002 |
| 740.00 | 1.05 | 0.25 | 4.60 | 0.90 | 30 | 575 | 103.9% | -0.035 | 0.0009 | -1.059 | 0.061 | -0.003 |
| 742.50 | 1.03 | 0.00 | 1.60 | -2.42 | 1 | 21 | 82.3% | -0.013 | 0.0005 | -0.370 | 0.027 | -0.001 |
| 745.00 | 1.20 | 0.10 | 3.80 | 0.90 | 9 | 80 | 95.8% | -0.030 | 0.0009 | -0.864 | 0.054 | -0.002 |
| 750.00 | 1.68 | 0.90 | 1.75 | 1.27 | 146 | 345 | 85.5% | -0.022 | 0.0008 | -0.600 | 0.042 | -0.002 |
| 755.00 | 1.81 | 0.00 | 2.25 | 1.26 | 24 | 84 | 79.9% | -0.020 | 0.0008 | -0.512 | 0.039 | -0.001 |
| 760.00 | 2.15 | 1.10 | 2.70 | 1.50 | 29 | 882 | 85.6% | -0.033 | 0.0011 | -0.833 | 0.059 | -0.002 |
| 765.00 | 2.05 | 1.25 | 2.85 | 1.33 | 69 | 96 | 83.8% | -0.037 | 0.0012 | -0.890 | 0.064 | -0.003 |
| 770.00 | 2.10 | 1.40 | 3.20 | 1.64 | 167 | 614 | 82.7% | -0.043 | 0.0014 | -0.983 | 0.072 | -0.003 |
| 775.00 | 2.80 | 1.85 | 4.00 | 2.19 | 122 | 124 | 84.1% | -0.054 | 0.0016 | -1.209 | 0.087 | -0.004 |
| 780.00 | 3.84 | 2.45 | 4.60 | 3.31 | 190 | 1,123 | 84.8% | -0.065 | 0.0019 | -1.413 | 0.100 | -0.005 |
| 785.00 | 4.40 | 2.35 | 4.40 | 3.80 | 126 | 153 | 80.2% | -0.066 | 0.0020 | -1.350 | 0.101 | -0.005 |
| 790.00 | 4.59 | 3.20 | 5.70 | 3.78 | 168 | 268 | 83.0% | -0.085 | 0.0024 | -1.691 | 0.123 | -0.006 |
| 795.00 | 5.96 | 4.00 | 6.00 | 5.06 | 69 | 114 | 82.2% | -0.096 | 0.0026 | -1.843 | 0.135 | -0.007 |
| 800.00 | 5.60 | 5.00 | 6.10 | 4.54 | 466 | 1,598 | 81.1% | -0.109 | 0.0029 | -1.982 | 0.148 | -0.008 |
| 805.00 | 6.90 | 4.20 | 8.00 | 5.99 | 35 | 71 | 79.7% | -0.121 | 0.0032 | -2.109 | 0.160 | -0.009 |
| 810.00 | 7.60 | 6.40 | 8.70 | 6.05 | 103 | 202 | 82.0% | -0.146 | 0.0035 | -2.458 | 0.181 | -0.011 |
| 815.00 | 9.26 | 7.50 | 9.90 | 7.61 | 51 | 218 | 82.3% | -0.166 | 0.0038 | -2.694 | 0.198 | -0.012 |
| 820.00 | 10.15 | 8.70 | 10.60 | 8.55 | 157 | 426 | 81.5% | -0.186 | 0.0041 | -2.855 | 0.212 | -0.014 |
| 825.00 | 10.50 | 9.60 | 12.10 | 8.37 | 63 | 225 | 81.2% | -0.208 | 0.0045 | -3.046 | 0.227 | -0.016 |
| 830.00 | 13.01 | 10.50 | 12.50 | 10.76 | 75 | 192 | 78.7% | -0.226 | 0.0048 | -3.096 | 0.238 | -0.017 |
| 835.00 | 13.60 | 12.30 | 14.60 | 11.13 | 36 | 71 | 80.3% | -0.255 | 0.0051 | -3.376 | 0.254 | -0.019 |
| 840.00 | 14.77 | 13.30 | 16.50 | 12.00 | 270 | 756 | 79.7% | -0.281 | 0.0053 | -3.519 | 0.267 | -0.021 |
| 845.00 | 17.40 | 15.40 | 18.30 | 14.36 | 64 | 77 | 80.4% | -0.311 | 0.0056 | -3.711 | 0.280 | -0.023 |
| 847.50 | 18.80 | 15.80 | 19.30 | 16.05 | 47 | 134 | 79.7% | -0.324 | 0.0057 | -3.745 | 0.285 | -0.024 |
| 850.00 | 18.45 | 17.10 | 20.00 | 15.00 | 253 | 940 | 79.8% | -0.339 | 0.0058 | -3.819 | 0.290 | -0.026 |
| 852.50 | 21.09 | 18.10 | 21.20 | 17.99 | 12 | 14 | 80.1% | -0.355 | 0.0059 | -3.897 | 0.295 | -0.027 |
| 855.00 | 20.70 | 19.30 | 22.20 | 16.60 | 12 | 119 | 80.4% | -0.370 | 0.0059 | -3.963 | 0.299 | -0.028 |
| 857.50 | 23.94 | 20.10 | 23.30 | 20.00 | 13 | 5 | 80.0% | -0.385 | 0.0060 | -3.995 | 0.303 | -0.029 |
| 860.00 | 22.50 | 20.90 | 24.60 | 18.18 | 86 | 964 | 79.9% | -0.400 | 0.0061 | -4.032 | 0.306 | -0.030 |
| 862.50 | 23.16 | 22.40 | 26.90 | 18.66 | 55 | 18 | 82.1% | -0.417 | 0.0060 | -4.182 | 0.309 | -0.032 |
| 865.00 | 26.47 | 22.90 | 26.90 | 22.47 | 51 | 150 | 79.5% | -0.431 | 0.0062 | -4.078 | 0.311 | -0.033 |
| 870.00 | 27.50 | 25.40 | 28.80 | 21.77 | 167 | 645 | 78.9% | -0.463 | 0.0064 | -4.087 | 0.314 | -0.035 |
| 875.00 | 30.00 | 28.10 | 31.60 | 23.50 | 110 | 181 | 79.4% | -0.494 | 0.0063 | -4.128 | 0.316 | -0.038 |
| 880.00 | 32.00 | 31.50 | 34.10 | 24.85 | 162 | 1,332 | 80.1% | -0.525 | 0.0063 | -4.153 | 0.315 | -0.040 |
| 885.00 | 34.50 | 33.60 | 36.60 | 26.35 | 164 | 55 | 78.7% | -0.558 | 0.0063 | -4.037 | 0.313 | -0.043 |
| 890.00 | 38.77 | 36.40 | 42.00 | 29.97 | 63 | 175 | 81.8% | -0.584 | 0.0060 | -4.147 | 0.309 | -0.045 |
| 895.00 | 39.53 | 39.30 | 45.20 | 29.23 | 27 | 24 | 81.7% | -0.614 | 0.0059 | -4.059 | 0.303 | -0.047 |
| 900.00 | 45.27 | 40.30 | 47.20 | 34.37 | 315 | 578 | 76.8% | -0.653 | 0.0061 | -3.673 | 0.292 | -0.050 |
| 905.00 | 51.19 | 44.20 | 52.20 | 38.89 | 29 | 46 | 80.0% | -0.674 | 0.0057 | -3.733 | 0.285 | -0.052 |
| 910.00 | 52.60 | 47.60 | 54.50 | 38.93 | 36 | 1,452 | 78.2% | -0.705 | 0.0056 | -3.479 | 0.273 | -0.055 |
| 915.00 | 56.00 | 51.00 | 57.80 | 42.07 | 30 | 458 | 77.4% | -0.734 | 0.0054 | -3.272 | 0.260 | -0.057 |
| 920.00 | 59.00 | 55.20 | 62.00 | 42.48 | 103 | 2,111 | 79.0% | -0.754 | 0.0050 | -3.203 | 0.250 | -0.059 |
| 925.00 | 66.42 | 58.70 | 64.90 | 48.72 | 39 | 77 | 77.0% | -0.783 | 0.0048 | -2.893 | 0.232 | -0.061 |
| 930.00 | 67.00 | 62.60 | 69.10 | 48.55 | 42 | 1,326 | 77.4% | -0.804 | 0.0045 | -2.737 | 0.219 | -0.063 |
| 935.00 | 67.19 | 66.60 | 73.90 | 45.79 | 26 | 65 | 78.9% | -0.819 | 0.0042 | -2.645 | 0.208 | -0.064 |
| 940.00 | 76.50 | 71.40 | 79.00 | 52.80 | 42 | 1,005 | 82.3% | -0.828 | 0.0039 | -2.679 | 0.202 | -0.065 |
| 945.00 | 72.22 | 75.30 | 81.40 | 47.22 | 6 | 43 | 78.3% | -0.858 | 0.0036 | -2.227 | 0.178 | -0.068 |
| 950.00 | 83.37 | 79.00 | 87.40 | 56.27 | 111 | 1,210 | 81.0% | -0.865 | 0.0034 | -2.215 | 0.171 | -0.069 |
| 955.00 | 82.00 | 83.10 | 90.40 | 52.10 | 20 | 425 | 77.5% | -0.891 | 0.0030 | -1.807 | 0.148 | -0.071 |
| 960.00 | 89.72 | 86.50 | 95.90 | 56.90 | 109 | 125 | 77.8% | -0.904 | 0.0028 | -1.651 | 0.135 | -0.072 |
| 970.00 | 61.70 | 95.50 | 104.90 | 24.20 | 41 | 549 | 77.9% | -0.926 | 0.0023 | -1.335 | 0.111 | -0.075 |
| 980.00 | 110.00 | 105.80 | 115.40 | 67.10 | 19 | 138 | 85.8% | -0.925 | 0.0021 | -1.495 | 0.112 | -0.075 |
| 990.00 | 118.71 | 113.70 | 122.80 | 69.81 | 22 | 136 | 73.6% | -0.967 | 0.0013 | -0.600 | 0.058 | -0.079 |
| 1000.00 | 119.00 | 121.20 | 134.50 | 62.20 | 24 | 86 | 73.9% | -0.976 | 0.0010 | -0.427 | 0.044 | -0.081 |
| 1010.00 | 93.00 | 133.10 | 142.90 | 34.00 | 20 | 73 | 80.0% | -0.975 | 0.0009 | -0.494 | 0.046 | -0.081 |
| 1020.00 | 89.90 | 143.50 | 152.60 | 30.80 | 5 | 45 | 84.8% | -0.976 | 0.0008 | -0.517 | 0.045 | -0.082 |
| 1030.00 | 137.43 | 153.50 | 162.60 | 63.03 | 4 | 344 | 89.1% | -0.977 | 0.0008 | -0.518 | 0.043 | -0.083 |
| 1040.00 | 65.30 | 160.60 | 174.10 | 0.00 | 2 | 10 | 82.6% | -0.989 | 0.0004 | -0.193 | 0.023 | -0.085 |
| 1050.00 | 175.71 | 172.40 | 181.80 | 92.31 | 11 | 29 | 80.6% | -0.993 | 0.0003 | -0.072 | 0.015 | -0.086 |
| 1060.00 | 91.03 | 180.30 | 193.70 | 0.00 | 7 | 26 | 81.0% | -0.995 | 0.0002 | -0.021 | 0.011 | -0.087 |
| 1070.00 | 98.00 | 191.30 | 203.60 | 0.00 | 4 | 9 | 95.7% | -0.989 | 0.0004 | -0.237 | 0.023 | -0.087 |
| 1080.00 | 320.29 | 201.90 | 213.50 | 0.00 | 1 | 7 | 103.8% | -0.986 | 0.0004 | -0.354 | 0.028 | -0.088 |
| 1090.00 | 332.10 | 212.00 | 223.50 | 0.00 | 1 | 9 | 108.4% | -0.986 | 0.0004 | -0.376 | 0.028 | -0.089 |
| 1100.00 | 195.85 | 219.60 | 233.60 | 78.67 | 2 | 30 | 163.8% | -0.930 | 0.0010 | -2.770 | 0.106 | -0.086 |
| 1110.00 | 126.39 | 229.10 | 244.90 | 0.00 | 4 | 14 | 97.3% | -0.996 | 0.0001 | -0.014 | 0.009 | -0.091 |
| 1120.00 | 186.30 | 239.50 | 253.50 | -92.20 | 1 | 0 | 172.2% | -0.935 | 0.0009 | -2.760 | 0.101 | -0.088 |
| 1130.00 | 263.40 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.133 | 0.000 | -0.093 |
| 1140.00 | 168.50 | 261.80 | 273.30 | 0.00 | 10 | 15 | 122.2% | -0.991 | 0.0003 | -0.276 | 0.020 | -0.093 |
| 1150.00 | 218.00 | 271.80 | 283.40 | 0.00 | 1 | 3 | 126.5% | -0.990 | 0.0003 | -0.297 | 0.020 | -0.094 |
| 1160.00 | 332.60 | 340.30 | 354.90 | 0.00 | 6 | 10 | 397.5% | -0.728 | 0.0011 | -17.293 | 0.263 | -0.079 |
| 1170.00 | 250.00 | 291.80 | 303.40 | 6.00 | 2 | 1 | 133.1% | -0.991 | 0.0002 | -0.295 | 0.019 | -0.096 |
| 1180.00 | 384.00 | 301.70 | 313.30 | 0.00 | 2 | 6 | 134.0% | -0.992 | 0.0002 | -0.245 | 0.017 | -0.096 |
| 1190.00 | 384.30 | 309.50 | 323.30 | 0.00 | 1 | 2 | 200.4% | -0.946 | 0.0007 | -2.751 | 0.086 | -0.094 |
| 1200.00 | 305.54 | 321.70 | 333.30 | 92.84 | 1 | 11 | 140.3% | -0.992 | 0.0002 | -0.243 | 0.016 | -0.098 |
| 1210.00 | 465.00 | 331.70 | 343.30 | 0.00 | 5 | 0 | 143.3% | -0.993 | 0.0002 | -0.241 | 0.016 | -0.099 |
| 1220.00 | 289.80 | 339.50 | 353.30 | -295.40 | 1 | 0 | 212.2% | -0.949 | 0.0006 | -2.772 | 0.082 | -0.097 |
| 1230.00 | 294.00 | 351.70 | 363.30 | 0.00 | 1 | 1 | 149.4% | -0.993 | 0.0002 | -0.238 | 0.015 | -0.101 |
| 1250.00 | 351.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.147 | 0.000 | -0.103 |
| 1260.00 | 334.00 | 379.50 | 393.30 | 0.00 | 0 | 0 | 227.1% | -0.953 | 0.0005 | -2.795 | 0.078 | -0.100 |
| 1270.00 | 462.30 | 392.60 | 403.30 | 0.00 | 0 | 0 | 171.4% | -0.990 | 0.0002 | -0.449 | 0.021 | -0.104 |
| 1280.00 | 460.50 | 401.70 | 413.30 | 0.00 | 0 | 0 | 163.8% | -0.994 | 0.0001 | -0.230 | 0.014 | -0.105 |
| 1290.00 | 346.00 | 411.70 | 423.40 | 0.00 | 1 | 0 | 168.0% | -0.993 | 0.0001 | -0.254 | 0.014 | -0.106 |
| 1300.00 | 356.00 | 419.50 | 433.30 | 0.00 | 1 | 0 | 241.4% | -0.956 | 0.0005 | -2.814 | 0.074 | -0.104 |
| 1310.00 | 443.50 | 554.00 | 568.00 | 0.00 | 0 | 5 | 662.7% | -0.646 | 0.0007 | -32.404 | 0.295 | -0.090 |
| 1320.00 | 452.00 | 563.90 | 575.60 | 0.00 | 5 | 6 | 664.1% | -0.650 | 0.0007 | -32.341 | 0.293 | -0.091 |
| 1330.00 | 424.30 | 451.70 | 463.30 | 0.00 | 0 | 0 | 177.5% | -0.994 | 0.0001 | -0.223 | 0.013 | -0.109 |
| 1340.00 | 686.46 | 460.00 | 473.30 | 0.00 | 0 | 0 | 255.0% | -0.959 | 0.0004 | -2.829 | 0.070 | -0.107 |
| 1350.00 | 663.76 | 471.80 | 483.30 | 0.00 | 1 | 0 | 184.2% | -0.994 | 0.0001 | -0.245 | 0.013 | -0.111 |
| 1360.00 | 706.42 | 480.00 | 493.30 | 0.00 | 15 | 0 | 261.6% | -0.960 | 0.0004 | -2.835 | 0.069 | -0.109 |
| 1370.00 | 477.10 | 491.50 | 503.30 | 0.00 | 1 | 0 | 184.8% | -0.995 | 0.0001 | -0.168 | 0.011 | -0.112 |
| 1380.00 | 692.30 | 501.00 | 513.30 | 0.00 | 1 | 0 | 177.7% | -0.997 | 0.0001 | -0.047 | 0.007 | -0.113 |
| 1390.00 | 641.80 | 511.80 | 523.30 | 0.00 | 1 | 0 | 194.5% | -0.995 | 0.0001 | -0.238 | 0.012 | -0.114 |
| 1400.00 | 665.20 | 519.00 | 533.30 | 0.00 | 1 | 0 | 274.4% | -0.962 | 0.0004 | -2.846 | 0.066 | -0.113 |
| 1410.00 | 512.00 | 529.50 | 543.30 | 0.00 | 1 | 0 | 277.5% | -0.962 | 0.0004 | -2.848 | 0.065 | -0.113 |
| 1420.00 | 597.40 | 582.80 | 597.60 | 0.00 | 1 | 2 | 461.6% | -0.829 | 0.0007 | -15.300 | 0.201 | -0.107 |
| 1440.00 | 514.90 | 673.70 | 687.90 | 0.00 | 1 | 2 | 693.1% | -0.685 | 0.0006 | -32.354 | 0.281 | -0.103 |
| 1450.00 | 696.20 | 569.50 | 583.40 | 0.00 | 1 | 0 | 290.5% | -0.963 | 0.0003 | -2.900 | 0.063 | -0.117 |
| 1460.00 | 554.00 | 579.40 | 594.80 | 0.00 | 1 | 1 | 193.8% | -0.998 | 0.0000 | -0.011 | 0.006 | -0.120 |
| 1470.00 | 586.00 | 589.20 | 604.80 | 0.00 | 1 | 0 | 190.0% | -0.998 | 0.0000 | 0.038 | 0.004 | -0.121 |
| 1480.00 | 582.00 | 599.00 | 614.80 | 0.00 | 1 | 0 | 184.8% | -0.999 | 0.0000 | 0.085 | 0.003 | -0.122 |
| 1490.00 | 606.00 | 611.50 | 623.30 | 0.00 | 0 | 0 | 213.6% | -0.996 | 0.0001 | -0.151 | 0.009 | -0.122 |
| 1500.00 | 862.10 | 621.80 | 633.30 | 0.00 | 1 | 0 | 221.0% | -0.995 | 0.0001 | -0.222 | 0.011 | -0.123 |
| 1510.00 | 615.50 | 631.80 | 643.30 | 0.00 | 1 | 0 | 223.2% | -0.995 | 0.0001 | -0.220 | 0.011 | -0.124 |
| 1520.00 | 682.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.179 | 0.000 | -0.125 |
| 1540.00 | 654.00 | 661.50 | 673.30 | 0.00 | 1 | 0 | 224.7% | -0.996 | 0.0001 | -0.144 | 0.009 | -0.126 |
| 1570.00 | 696.56 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.185 | 0.000 | -0.129 |
| 1580.00 | 707.30 | 699.50 | 714.80 | 0.00 | 1 | 0 | 221.9% | -0.998 | 0.0000 | -0.018 | 0.006 | -0.130 |
| 1590.00 | 712.63 | 709.00 | 724.80 | 0.00 | 1 | 0 | 206.4% | -0.999 | 0.0000 | 0.100 | 0.003 | -0.131 |
| 1600.00 | 631.45 | 720.20 | 733.30 | 0.00 | 2 | 0 | 186.7% | -1.000 | 0.0000 | 0.166 | 0.001 | -0.131 |
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.