LITE
Lumentum Holdings Inc.Close $728.32EOD onlyMax Pain
$850.00
Next expiry Jul 10, 2026
Expected Move
±$80.20
11.0% from close
Price Gap
+121.68
Distance to max pain
IV Rank
11
Low premium
P/C OI
1.34
Slightly put-heavy
Consensus
4.0/10
Bullish tilt
Published snapshot: Jul 2, 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
Jul 2, 2026 close
LITE 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 8)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 288.05 | 272.00 | 287.50 | -123.75 | 1 | 1 | 168.1% | 0.986 | 0.0002 | -0.492 | 0.037 | 0.084 |
| 465.00 | 424.40 | 257.10 | 272.70 | 0.00 | 2 | 1 | 160.7% | 0.983 | 0.0003 | -0.530 | 0.042 | 0.087 |
| 470.00 | 420.70 | 252.30 | 267.80 | 0.00 | 4 | 2 | 159.9% | 0.982 | 0.0003 | -0.568 | 0.045 | 0.087 |
| 480.00 | 334.00 | 242.30 | 258.00 | 0.00 | 1 | 1 | 154.7% | 0.980 | 0.0003 | -0.591 | 0.049 | 0.089 |
| 485.00 | 322.70 | 237.50 | 253.10 | 0.00 | 1 | 1 | 153.6% | 0.978 | 0.0003 | -0.627 | 0.052 | 0.090 |
| 490.00 | 392.80 | 232.50 | 248.20 | 0.00 | 0 | 1 | 151.0% | 0.977 | 0.0004 | -0.638 | 0.054 | 0.090 |
| 500.00 | 395.30 | 222.80 | 238.30 | 0.00 | 2 | 1 | 147.0% | 0.975 | 0.0004 | -0.683 | 0.060 | 0.092 |
| 510.00 | 353.90 | 213.10 | 228.60 | 0.00 | 2 | 1 | 143.9% | 0.971 | 0.0005 | -0.749 | 0.067 | 0.093 |
| 515.00 | 372.80 | 208.20 | 224.00 | 0.00 | 2 | 2 | 143.3% | 0.968 | 0.0005 | -0.802 | 0.073 | 0.094 |
| 520.00 | 372.90 | 203.40 | 218.70 | 0.00 | 2 | 1 | 139.5% | 0.967 | 0.0005 | -0.789 | 0.073 | 0.095 |
| 525.00 | 323.60 | 198.40 | 214.30 | 0.00 | 0 | 1 | 139.2% | 0.964 | 0.0006 | -0.851 | 0.080 | 0.095 |
| 542.50 | 282.60 | 181.20 | 197.20 | 0.00 | 1 | 1 | 130.7% | 0.957 | 0.0007 | -0.913 | 0.091 | 0.098 |
| 550.00 | 190.07 | 174.60 | 190.40 | -154.93 | 1 | 1 | 132.1% | 0.949 | 0.0008 | -1.064 | 0.106 | 0.098 |
| 560.00 | 269.90 | 165.10 | 180.90 | 0.00 | 0 | 1 | 128.9% | 0.941 | 0.0009 | -1.147 | 0.118 | 0.098 |
| 570.00 | 260.80 | 155.60 | 171.10 | 0.00 | 0 | 1 | 124.3% | 0.935 | 0.0010 | -1.196 | 0.128 | 0.099 |
| 595.00 | 167.32 | 132.50 | 148.00 | -116.08 | 21 | 1 | 117.5% | 0.908 | 0.0014 | -1.459 | 0.166 | 0.100 |
| 597.50 | 224.20 | 130.20 | 145.90 | 0.00 | 0 | 1 | 117.2% | 0.904 | 0.0014 | -1.498 | 0.172 | 0.100 |
| 600.00 | 132.70 | 128.10 | 141.90 | -92.30 | 6 | 5 | 112.7% | 0.907 | 0.0015 | -1.409 | 0.167 | 0.101 |
| 605.00 | 125.13 | 123.40 | 139.20 | -149.77 | 1 | 1 | 115.4% | 0.894 | 0.0016 | -1.587 | 0.185 | 0.100 |
| 620.00 | 280.90 | 110.10 | 126.10 | 0.00 | 2 | 2 | 112.0% | 0.869 | 0.0019 | -1.777 | 0.215 | 0.099 |
| 625.00 | 108.10 | 106.10 | 121.40 | -172.10 | 67 | 1 | 110.7% | 0.860 | 0.0020 | -1.838 | 0.225 | 0.099 |
| 635.00 | 258.93 | 100.30 | 113.50 | 0.00 | 0 | 4 | 114.4% | 0.829 | 0.0022 | -2.152 | 0.256 | 0.096 |
| 645.00 | 266.75 | 92.90 | 102.90 | 0.00 | 10 | 10 | 109.6% | 0.811 | 0.0024 | -2.192 | 0.273 | 0.095 |
| 650.00 | 94.18 | 88.60 | 98.60 | -58.82 | 6 | 11 | 107.7% | 0.800 | 0.0026 | -2.227 | 0.282 | 0.094 |
| 660.00 | 127.70 | 80.40 | 90.40 | -121.80 | 1 | 1 | 104.7% | 0.776 | 0.0028 | -2.316 | 0.302 | 0.092 |
| 665.00 | 312.90 | 77.40 | 87.40 | 0.00 | 1 | 4 | 106.2% | 0.757 | 0.0029 | -2.449 | 0.315 | 0.090 |
| 667.50 | 162.00 | 75.20 | 85.20 | 0.00 | 1 | 1 | 104.8% | 0.751 | 0.0030 | -2.448 | 0.320 | 0.090 |
| 670.00 | 75.00 | 73.00 | 83.00 | -145.00 | 66 | 3 | 103.4% | 0.745 | 0.0031 | -2.446 | 0.324 | 0.090 |
| 675.00 | 303.86 | 69.50 | 79.50 | 0.00 | 1 | 6 | 103.0% | 0.729 | 0.0032 | -2.513 | 0.334 | 0.088 |
| 680.00 | 94.26 | 66.20 | 76.20 | -89.07 | 2 | 11 | 103.0% | 0.712 | 0.0033 | -2.585 | 0.344 | 0.086 |
| 690.00 | 174.33 | 58.90 | 68.90 | 0.00 | 5 | 5 | 100.4% | 0.679 | 0.0035 | -2.641 | 0.361 | 0.083 |
| 700.00 | 54.66 | 52.60 | 62.40 | -58.34 | 133 | 61 | 99.3% | 0.642 | 0.0037 | -2.719 | 0.377 | 0.079 |
| 702.50 | 137.00 | 51.30 | 61.10 | 0.00 | 1 | 1 | 99.6% | 0.632 | 0.0038 | -2.752 | 0.380 | 0.078 |
| 705.00 | 255.00 | 50.10 | 59.30 | 0.00 | 2 | 3 | 99.4% | 0.622 | 0.0038 | -2.768 | 0.383 | 0.077 |
| 710.00 | 59.00 | 46.30 | 56.30 | -100.40 | 1 | 1 | 97.8% | 0.603 | 0.0039 | -2.762 | 0.389 | 0.075 |
| 715.00 | 40.90 | 43.50 | 53.50 | -109.58 | 12 | 5 | 97.5% | 0.583 | 0.0040 | -2.784 | 0.394 | 0.073 |
| 720.00 | 44.08 | 41.10 | 51.10 | -55.52 | 25 | 8 | 97.8% | 0.563 | 0.0040 | -2.820 | 0.397 | 0.070 |
| 725.00 | 42.40 | 39.50 | 49.50 | -63.30 | 13 | 8 | 99.9% | 0.543 | 0.0039 | -2.895 | 0.400 | 0.068 |
| 730.00 | 39.33 | 33.10 | 42.90 | -62.67 | 69 | 4 | 90.2% | 0.520 | 0.0044 | -2.631 | 0.402 | 0.066 |
| 732.50 | 38.70 | 34.80 | 44.80 | -50.30 | 2 | 4 | 97.1% | 0.512 | 0.0041 | -2.829 | 0.402 | 0.064 |
| 735.00 | 31.00 | 32.90 | 42.90 | -91.50 | 4 | 4 | 95.3% | 0.501 | 0.0042 | -2.778 | 0.402 | 0.063 |
| 737.50 | 102.80 | 31.60 | 41.60 | 0.00 | 7 | 4 | 94.9% | 0.491 | 0.0042 | -2.764 | 0.402 | 0.062 |
| 740.00 | 34.29 | 31.10 | 41.10 | -90.34 | 21 | 6 | 96.2% | 0.481 | 0.0041 | -2.799 | 0.402 | 0.061 |
| 742.50 | 30.00 | 30.60 | 40.60 | -55.20 | 2 | 3 | 97.5% | 0.472 | 0.0040 | -2.832 | 0.401 | 0.060 |
| 745.00 | 33.00 | 25.10 | 35.00 | -83.00 | 10 | 5 | 87.0% | 0.452 | 0.0045 | -2.517 | 0.399 | 0.058 |
| 750.00 | 31.00 | 25.50 | 33.40 | -97.55 | 153 | 23 | 90.2% | 0.434 | 0.0043 | -2.591 | 0.397 | 0.055 |
| 755.00 | 26.55 | 23.80 | 32.70 | -73.55 | 6 | 3 | 91.8% | 0.416 | 0.0042 | -2.613 | 0.393 | 0.053 |
| 760.00 | 27.10 | 22.20 | 31.40 | -43.85 | 37 | 189 | 92.7% | 0.397 | 0.0041 | -2.605 | 0.389 | 0.051 |
| 765.00 | 21.65 | 22.60 | 28.50 | -45.75 | 54 | 5 | 93.8% | 0.379 | 0.0040 | -2.602 | 0.384 | 0.049 |
| 770.00 | 21.40 | 20.70 | 26.00 | -62.54 | 482 | 5 | 92.4% | 0.358 | 0.0040 | -2.514 | 0.377 | 0.046 |
| 775.00 | 21.00 | 19.20 | 22.00 | -38.50 | 83 | 80 | 89.4% | 0.332 | 0.0040 | -2.365 | 0.366 | 0.043 |
| 780.00 | 19.00 | 17.90 | 23.30 | -36.90 | 31 | 21 | 93.1% | 0.322 | 0.0038 | -2.431 | 0.362 | 0.041 |
| 785.00 | 17.30 | 16.80 | 21.70 | -32.70 | 42 | 12 | 93.2% | 0.305 | 0.0037 | -2.376 | 0.353 | 0.039 |
| 790.00 | 16.75 | 15.50 | 20.40 | -34.65 | 38 | 16 | 93.2% | 0.288 | 0.0036 | -2.315 | 0.344 | 0.037 |
| 795.00 | 19.20 | 14.10 | 18.80 | -28.80 | 142 | 11 | 92.5% | 0.270 | 0.0035 | -2.224 | 0.333 | 0.035 |
| 800.00 | 14.00 | 15.00 | 17.70 | -31.00 | 215 | 92 | 95.5% | 0.262 | 0.0034 | -2.260 | 0.328 | 0.034 |
| 805.00 | 11.97 | 11.90 | 16.50 | -30.83 | 4 | 35 | 92.5% | 0.239 | 0.0033 | -2.085 | 0.313 | 0.031 |
| 810.00 | 13.00 | 11.00 | 16.70 | -34.74 | 34 | 26 | 94.5% | 0.230 | 0.0032 | -2.084 | 0.306 | 0.030 |
| 815.00 | 9.05 | 8.20 | 16.20 | -35.35 | 9 | 16 | 92.5% | 0.210 | 0.0031 | -1.936 | 0.290 | 0.027 |
| 820.00 | 11.00 | 6.80 | 15.40 | -24.85 | 108 | 46 | 91.9% | 0.194 | 0.0030 | -1.837 | 0.278 | 0.025 |
| 825.00 | 9.50 | 5.70 | 14.50 | -36.76 | 21 | 46 | 91.3% | 0.180 | 0.0028 | -1.741 | 0.265 | 0.024 |
| 830.00 | 8.90 | 7.50 | 11.40 | -23.30 | 96 | 100 | 91.8% | 0.169 | 0.0027 | -1.681 | 0.254 | 0.022 |
| 832.50 | 9.10 | 4.70 | 12.90 | -30.90 | 1 | 9 | 90.8% | 0.160 | 0.0027 | -1.606 | 0.246 | 0.021 |
| 835.00 | 11.41 | 4.70 | 13.20 | -19.29 | 19 | 53 | 92.6% | 0.160 | 0.0026 | -1.635 | 0.245 | 0.021 |
| 837.50 | 9.70 | 6.40 | 12.70 | -34.65 | 2 | 1 | 96.0% | 0.164 | 0.0026 | -1.725 | 0.250 | 0.021 |
| 840.00 | 8.55 | 3.90 | 12.50 | -17.45 | 54 | 112 | 92.4% | 0.148 | 0.0025 | -1.551 | 0.233 | 0.019 |
| 842.50 | 24.99 | 3.60 | 12.20 | 0.00 | 1 | 30 | 92.5% | 0.143 | 0.0024 | -1.518 | 0.228 | 0.019 |
| 845.00 | 24.90 | 2.80 | 11.40 | 0.00 | 13 | 52 | 90.6% | 0.132 | 0.0023 | -1.409 | 0.216 | 0.017 |
| 850.00 | 6.70 | 6.30 | 8.00 | -17.80 | 171 | 112 | 93.2% | 0.130 | 0.0023 | -1.431 | 0.213 | 0.017 |
| 855.00 | 5.78 | 5.00 | 8.60 | -16.42 | 6 | 69 | 94.1% | 0.123 | 0.0021 | -1.391 | 0.206 | 0.016 |
| 860.00 | 4.83 | 1.45 | 10.10 | -15.77 | 12 | 50 | 91.9% | 0.108 | 0.0020 | -1.240 | 0.188 | 0.014 |
| 865.00 | 4.40 | 4.40 | 10.00 | -15.22 | 21 | 45 | 100.4% | 0.123 | 0.0020 | -1.478 | 0.205 | 0.016 |
| 870.00 | 4.60 | 3.60 | 6.70 | -15.00 | 54 | 82 | 93.4% | 0.096 | 0.0018 | -1.154 | 0.172 | 0.013 |
| 875.00 | 4.26 | 3.60 | 8.90 | -12.04 | 78 | 234 | 100.7% | 0.107 | 0.0018 | -1.349 | 0.186 | 0.014 |
| 880.00 | 5.10 | 3.30 | 5.60 | -9.90 | 47 | 89 | 94.0% | 0.083 | 0.0016 | -1.045 | 0.155 | 0.011 |
| 885.00 | 8.13 | 0.45 | 8.00 | -5.71 | 30 | 30 | 94.8% | 0.079 | 0.0015 | -1.010 | 0.148 | 0.010 |
| 890.00 | 3.63 | 2.70 | 7.70 | -10.57 | 19 | 56 | 102.0% | 0.090 | 0.0016 | -1.196 | 0.163 | 0.012 |
| 895.00 | 2.80 | 0.20 | 5.80 | -10.00 | 3 | 36 | 91.2% | 0.059 | 0.0013 | -0.778 | 0.119 | 0.008 |
| 900.00 | 2.75 | 2.20 | 5.40 | -10.95 | 508 | 811 | 98.2% | 0.069 | 0.0013 | -0.945 | 0.134 | 0.009 |
| 905.00 | 2.93 | 1.50 | 3.10 | -9.70 | 9 | 91 | 89.7% | 0.047 | 0.0011 | -0.633 | 0.098 | 0.006 |
| 910.00 | 2.20 | 1.60 | 4.40 | -15.80 | 5 | 40 | 96.7% | 0.056 | 0.0012 | -0.790 | 0.114 | 0.007 |
| 915.00 | 2.00 | 1.50 | 4.20 | -8.52 | 105 | 10 | 97.4% | 0.053 | 0.0011 | -0.761 | 0.109 | 0.007 |
| 920.00 | 2.05 | 1.00 | 6.30 | -6.36 | 4 | 34 | 104.7% | 0.063 | 0.0012 | -0.934 | 0.124 | 0.008 |
| 925.00 | 5.70 | 0.85 | 6.10 | -4.69 | 6 | 60 | 105.4% | 0.059 | 0.0011 | -0.902 | 0.119 | 0.008 |
| 930.00 | 2.10 | 0.90 | 6.00 | -6.54 | 5 | 81 | 107.0% | 0.058 | 0.0011 | -0.901 | 0.117 | 0.008 |
| 935.00 | 1.48 | 0.00 | 2.95 | -5.92 | 7 | 21 | 92.1% | 0.029 | 0.0007 | -0.447 | 0.068 | 0.004 |
| 940.00 | 1.52 | 0.70 | 4.40 | -6.14 | 16 | 50 | 103.8% | 0.045 | 0.0009 | -0.709 | 0.095 | 0.006 |
| 945.00 | 11.12 | 0.10 | 5.60 | 0.00 | 1 | 18 | 107.8% | 0.048 | 0.0009 | -0.780 | 0.101 | 0.006 |
| 950.00 | 1.60 | 1.00 | 2.00 | -4.20 | 58 | 337 | 97.0% | 0.028 | 0.0007 | -0.457 | 0.066 | 0.004 |
| 955.00 | 8.01 | 0.05 | 5.40 | 0.00 | 1 | 17 | 110.2% | 0.045 | 0.0009 | -0.757 | 0.096 | 0.006 |
| 960.00 | 5.12 | 0.05 | 5.20 | 0.00 | 11 | 45 | 111.0% | 0.043 | 0.0008 | -0.737 | 0.093 | 0.006 |
| 965.00 | 1.30 | 0.05 | 4.80 | -3.86 | 3 | 23 | 110.9% | 0.040 | 0.0008 | -0.692 | 0.087 | 0.005 |
| 970.00 | 1.00 | 0.05 | 5.10 | -3.79 | 68 | 21 | 113.8% | 0.041 | 0.0008 | -0.730 | 0.089 | 0.005 |
| 975.00 | 1.12 | 0.00 | 2.30 | -2.88 | 7 | 17 | 100.1% | 0.021 | 0.0005 | -0.368 | 0.051 | 0.003 |
| 980.00 | 0.75 | 0.25 | 4.90 | -3.16 | 22 | 40 | 116.9% | 0.040 | 0.0007 | -0.734 | 0.088 | 0.005 |
| 985.00 | 0.77 | 0.05 | 4.90 | -4.23 | 1 | 8 | 117.6% | 0.039 | 0.0007 | -0.712 | 0.084 | 0.005 |
| 990.00 | 6.08 | 0.10 | 2.55 | 0.00 | 1 | 60 | 106.7% | 0.023 | 0.0005 | -0.419 | 0.055 | 0.003 |
| 995.00 | 3.00 | 0.45 | 4.70 | 0.00 | 5 | 17 | 121.6% | 0.039 | 0.0007 | -0.741 | 0.085 | 0.005 |
| 1000.00 | 1.05 | 0.50 | 1.25 | -1.94 | 63 | 513 | 102.7% | 0.016 | 0.0004 | -0.293 | 0.040 | 0.002 |
| 1005.00 | 5.76 | 0.00 | 4.70 | 0.00 | 1 | 12 | 122.5% | 0.035 | 0.0006 | -0.689 | 0.078 | 0.005 |
| 1010.00 | 2.39 | 0.00 | 4.70 | -0.61 | 4 | 62 | 124.0% | 0.035 | 0.0006 | -0.691 | 0.078 | 0.005 |
| 1015.00 | 2.33 | 0.00 | 4.70 | -0.45 | 1 | 8 | 125.5% | 0.034 | 0.0006 | -0.693 | 0.077 | 0.005 |
| 1020.00 | 3.03 | 0.00 | 4.60 | -6.17 | 10 | 35 | 126.4% | 0.034 | 0.0006 | -0.682 | 0.075 | 0.004 |
| 1025.00 | 0.54 | 0.00 | 4.60 | -6.46 | 1 | 19 | 127.9% | 0.033 | 0.0006 | -0.684 | 0.075 | 0.004 |
| 1030.00 | 3.92 | 0.05 | 4.60 | 0.00 | 7 | 15 | 129.6% | 0.033 | 0.0006 | -0.692 | 0.074 | 0.004 |
| 1035.00 | 3.43 | 0.00 | 4.50 | 0.00 | 6 | 8 | 130.2% | 0.032 | 0.0005 | -0.674 | 0.072 | 0.004 |
| 1040.00 | 0.44 | 0.00 | 3.50 | -1.03 | 1 | 26 | 126.1% | 0.026 | 0.0005 | -0.545 | 0.060 | 0.003 |
| 1045.00 | 1.62 | 0.00 | 4.50 | 0.00 | 44 | 15 | 133.1% | 0.031 | 0.0005 | -0.677 | 0.071 | 0.004 |
| 1050.00 | 0.30 | 0.00 | 4.50 | -1.20 | 24 | 48 | 134.4% | 0.031 | 0.0005 | -0.679 | 0.070 | 0.004 |
| 1055.00 | 1.60 | 0.00 | 4.40 | 0.00 | 60 | 19 | 135.3% | 0.030 | 0.0005 | -0.667 | 0.069 | 0.004 |
| 1060.00 | 1.79 | 0.00 | 4.40 | 0.00 | 38 | 11 | 136.7% | 0.030 | 0.0005 | -0.669 | 0.068 | 0.004 |
| 1065.00 | 1.38 | 0.00 | 4.40 | 0.00 | 5 | 5 | 138.0% | 0.030 | 0.0005 | -0.670 | 0.068 | 0.004 |
| 1075.00 | 0.79 | 0.00 | 4.40 | -4.71 | 1 | 4 | 140.7% | 0.029 | 0.0005 | -0.672 | 0.067 | 0.004 |
| 1080.00 | 3.97 | 0.00 | 4.40 | 0.00 | 8 | 12 | 142.1% | 0.029 | 0.0005 | -0.674 | 0.066 | 0.004 |
| 1085.00 | 1.59 | 0.00 | 4.40 | -3.29 | 10 | 12 | 143.4% | 0.028 | 0.0004 | -0.675 | 0.066 | 0.004 |
| 1090.00 | 0.18 | 0.00 | 0.35 | -4.12 | 3 | 5 | 103.1% | 0.003 | 0.0001 | -0.069 | 0.009 | 0.000 |
| 1095.00 | 4.00 | 0.00 | 4.30 | 0.00 | 1 | 9 | 145.4% | 0.027 | 0.0004 | -0.664 | 0.064 | 0.004 |
| 1100.00 | 1.21 | 0.00 | 4.30 | 0.41 | 10 | 52 | 146.7% | 0.027 | 0.0004 | -0.665 | 0.063 | 0.004 |
| 1105.00 | 3.40 | 0.00 | 4.30 | 0.00 | 1 | 6 | 148.0% | 0.027 | 0.0004 | -0.667 | 0.063 | 0.003 |
| 1110.00 | 0.05 | 0.00 | 4.30 | -3.30 | 1 | 13 | 149.3% | 0.027 | 0.0004 | -0.667 | 0.062 | 0.003 |
| 1115.00 | 2.90 | 0.00 | 4.30 | 0.00 | 59 | 26 | 150.6% | 0.027 | 0.0004 | -0.669 | 0.062 | 0.003 |
| 1120.00 | 2.15 | 0.00 | 4.30 | -0.98 | 1 | 71 | 151.8% | 0.026 | 0.0004 | -0.670 | 0.062 | 0.003 |
| 1125.00 | 2.50 | 0.00 | 4.30 | 0.00 | 11 | 6 | 153.1% | 0.026 | 0.0004 | -0.671 | 0.061 | 0.003 |
| 1130.00 | 2.66 | 0.00 | 4.30 | 0.00 | 124 | 37 | 154.3% | 0.026 | 0.0004 | -0.672 | 0.061 | 0.003 |
| 1135.00 | 2.65 | 0.00 | 4.30 | 0.00 | 4 | 14 | 155.6% | 0.026 | 0.0004 | -0.673 | 0.060 | 0.003 |
| 1140.00 | 0.29 | 0.00 | 4.30 | -1.90 | 13 | 14 | 156.8% | 0.026 | 0.0004 | -0.674 | 0.060 | 0.003 |
| 1150.00 | 0.05 | 0.00 | 0.05 | -2.10 | 32 | 43 | 96.9% | 0.000 | 0.0000 | -0.011 | 0.002 | 0.000 |
| 1155.00 | 2.04 | 0.00 | 4.30 | 0.00 | 137 | 24 | 160.4% | 0.025 | 0.0004 | -0.677 | 0.059 | 0.003 |
| 1160.00 | 0.05 | 0.00 | 4.30 | -1.91 | 21 | 43 | 161.6% | 0.025 | 0.0004 | -0.678 | 0.059 | 0.003 |
| 1165.00 | 2.11 | 0.00 | 4.30 | 0.00 | 42 | 24 | 162.8% | 0.025 | 0.0004 | -0.679 | 0.058 | 0.003 |
| 1170.00 | 0.02 | 0.00 | 4.00 | -1.98 | 10 | 39 | 162.1% | 0.023 | 0.0003 | -0.638 | 0.055 | 0.003 |
| 1175.00 | 1.93 | 0.00 | 4.30 | 0.00 | 12 | 15 | 165.2% | 0.024 | 0.0003 | -0.681 | 0.058 | 0.003 |
| 1180.00 | 1.61 | 0.00 | 4.30 | 0.00 | 138 | 52 | 166.4% | 0.024 | 0.0003 | -0.682 | 0.057 | 0.003 |
| 1190.00 | 1.40 | 0.00 | 4.30 | 0.00 | 20 | 10 | 168.7% | 0.024 | 0.0003 | -0.683 | 0.057 | 0.003 |
| 1200.00 | 4.30 | 0.00 | 4.30 | 3.20 | 1 | 29 | 171.0% | 0.023 | 0.0003 | -0.685 | 0.056 | 0.003 |
| 1210.00 | 0.03 | 0.00 | 0.05 | -1.21 | 31 | 6 | 106.3% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
| 1220.00 | 0.05 | 0.00 | 2.85 | -0.95 | 21 | 8 | 164.9% | 0.016 | 0.0002 | -0.480 | 0.041 | 0.002 |
| 1230.00 | 1.79 | 0.00 | 4.30 | 0.00 | 3 | 3 | 177.8% | 0.023 | 0.0003 | -0.690 | 0.054 | 0.003 |
| 1240.00 | 1.15 | 0.00 | 3.50 | 0.00 | 16 | 21 | 174.3% | 0.019 | 0.0003 | -0.577 | 0.046 | 0.002 |
| 1250.00 | 0.99 | 0.00 | 4.30 | 0.00 | 34 | 66 | 182.1% | 0.022 | 0.0003 | -0.693 | 0.053 | 0.003 |
| 1260.00 | 1.15 | 0.00 | 4.30 | 0.00 | 3 | 7 | 184.3% | 0.022 | 0.0003 | -0.694 | 0.053 | 0.003 |
| 1270.00 | 0.96 | 0.00 | 4.30 | 0.00 | 2 | 3 | 186.4% | 0.022 | 0.0003 | -0.696 | 0.052 | 0.003 |
| 1280.00 | 1.37 | 0.00 | 4.30 | 0.00 | 1 | 6 | 188.5% | 0.021 | 0.0003 | -0.697 | 0.052 | 0.003 |
| 1290.00 | 1.22 | 0.00 | 4.30 | 0.00 | 1 | 2 | 190.6% | 0.021 | 0.0003 | -0.699 | 0.051 | 0.003 |
| 1300.00 | 0.05 | 0.00 | 0.05 | -4.95 | 2 | 19 | 119.5% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
| 1310.00 | 5.40 | 0.00 | 4.30 | 0.00 | 0 | 1 | 194.7% | 0.021 | 0.0003 | -0.702 | 0.050 | 0.003 |
| 1320.00 | 2.55 | 0.00 | 4.30 | 0.00 | 0 | 1 | 196.8% | 0.021 | 0.0002 | -0.703 | 0.050 | 0.003 |
| 1330.00 | 0.05 | 0.00 | 4.30 | 0.00 | 3 | 13 | 198.8% | 0.020 | 0.0002 | -0.704 | 0.049 | 0.003 |
| 1340.00 | 5.70 | 0.00 | 4.30 | 0.00 | 2 | 7 | 200.7% | 0.020 | 0.0002 | -0.705 | 0.049 | 0.003 |
| 1350.00 | 5.30 | 0.00 | 4.30 | 0.00 | 6 | 11 | 202.7% | 0.020 | 0.0002 | -0.707 | 0.049 | 0.003 |
| 1360.00 | 2.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 204.6% | 0.020 | 0.0002 | -0.708 | 0.048 | 0.002 |
| 1370.00 | 41.10 | 0.00 | 4.30 | 0.00 | 0 | 5 | 206.6% | 0.020 | 0.0002 | -0.709 | 0.048 | 0.002 |
| 1390.00 | 0.55 | 0.00 | 4.30 | 0.00 | 4 | 6 | 210.4% | 0.019 | 0.0002 | -0.711 | 0.047 | 0.002 |
| 1400.00 | 0.50 | 0.00 | 0.05 | 0.00 | 1 | 26 | 133.6% | 0.000 | 0.0000 | -0.011 | 0.001 | 0.000 |
| 1410.00 | 0.51 | 0.00 | 0.05 | 0.00 | 18 | 96 | 135.2% | 0.000 | 0.0000 | -0.011 | 0.001 | 0.000 |
| 1420.00 | 0.50 | 0.00 | 0.05 | 0.00 | 48 | 145 | 135.9% | 0.000 | 0.0000 | -0.010 | 0.001 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.60 | 0.00 | 1.50 | 0.55 | 58 | 16 | 158.5% | -0.008 | 0.0001 | -0.250 | 0.022 | -0.001 |
| 445.00 | 1.28 | 0.00 | 4.70 | 1.08 | 5 | 1 | 187.0% | -0.021 | 0.0003 | -0.675 | 0.051 | -0.003 |
| 450.00 | 0.79 | 0.00 | 1.50 | -1.16 | 24 | 3 | 152.2% | -0.008 | 0.0001 | -0.249 | 0.023 | -0.001 |
| 455.00 | 1.09 | 0.15 | 4.80 | -1.57 | 4 | 4 | 181.4% | -0.023 | 0.0003 | -0.702 | 0.054 | -0.003 |
| 460.00 | 3.96 | 0.00 | 4.80 | 1.86 | 3 | 3 | 176.8% | -0.023 | 0.0003 | -0.682 | 0.054 | -0.003 |
| 465.00 | 1.18 | 0.05 | 4.90 | -1.07 | 6 | 1 | 174.2% | -0.024 | 0.0003 | -0.698 | 0.056 | -0.004 |
| 470.00 | 1.70 | 0.05 | 5.00 | -0.37 | 64 | 4 | 171.3% | -0.025 | 0.0003 | -0.707 | 0.058 | -0.004 |
| 480.00 | 3.46 | 0.95 | 3.60 | 3.41 | 11 | 5 | 161.1% | -0.024 | 0.0003 | -0.644 | 0.056 | -0.004 |
| 485.00 | 1.80 | 0.05 | 4.80 | -0.62 | 32 | 169 | 159.6% | -0.025 | 0.0004 | -0.677 | 0.060 | -0.004 |
| 490.00 | 2.00 | 0.05 | 4.80 | 1.71 | 270 | 26 | 156.1% | -0.026 | 0.0004 | -0.674 | 0.061 | -0.004 |
| 495.00 | 0.50 | 0.05 | 5.40 | 0.00 | 2 | 3 | 156.3% | -0.029 | 0.0004 | -0.742 | 0.067 | -0.004 |
| 500.00 | 1.00 | 0.00 | 4.70 | 0.29 | 40 | 334 | 148.5% | -0.026 | 0.0004 | -0.653 | 0.062 | -0.004 |
| 505.00 | 0.85 | 0.00 | 4.80 | 0.00 | 1 | 15 | 145.8% | -0.027 | 0.0004 | -0.662 | 0.064 | -0.004 |
| 510.00 | 1.90 | 0.45 | 5.70 | 1.20 | 5 | 16 | 149.8% | -0.034 | 0.0005 | -0.810 | 0.076 | -0.005 |
| 515.00 | 0.75 | 0.00 | 4.80 | 0.00 | 10 | 18 | 139.2% | -0.029 | 0.0005 | -0.656 | 0.066 | -0.004 |
| 520.00 | 0.85 | 0.10 | 6.00 | 0.00 | 58 | 16 | 142.7% | -0.035 | 0.0005 | -0.798 | 0.079 | -0.005 |
| 525.00 | 5.48 | 0.95 | 6.20 | 3.53 | 2 | 28 | 144.3% | -0.041 | 0.0006 | -0.904 | 0.088 | -0.006 |
| 530.00 | 2.20 | 0.05 | 4.80 | 0.09 | 3 | 29 | 129.7% | -0.031 | 0.0005 | -0.654 | 0.071 | -0.005 |
| 535.00 | 3.08 | 1.55 | 6.60 | 1.24 | 2 | 72 | 141.6% | -0.047 | 0.0007 | -0.996 | 0.099 | -0.007 |
| 540.00 | 4.30 | 1.90 | 5.40 | 3.80 | 7 | 6 | 134.7% | -0.044 | 0.0007 | -0.906 | 0.095 | -0.007 |
| 542.50 | 3.21 | 0.05 | 6.90 | 0.00 | 11 | 11 | 131.5% | -0.043 | 0.0007 | -0.868 | 0.093 | -0.007 |
| 545.00 | 3.24 | 2.20 | 5.60 | 2.49 | 33 | 34 | 133.3% | -0.048 | 0.0007 | -0.951 | 0.100 | -0.007 |
| 547.50 | 0.80 | 2.20 | 7.10 | -0.57 | 1 | 9 | 137.3% | -0.055 | 0.0008 | -1.092 | 0.112 | -0.008 |
| 550.00 | 3.54 | 0.55 | 4.90 | 2.53 | 37 | 56 | 120.0% | -0.038 | 0.0007 | -0.706 | 0.083 | -0.006 |
| 552.50 | 3.50 | 2.70 | 5.70 | 1.95 | 2 | 16 | 130.6% | -0.052 | 0.0008 | -1.001 | 0.108 | -0.008 |
| 555.00 | 4.83 | 2.70 | 7.40 | 3.83 | 2 | 23 | 134.9% | -0.060 | 0.0009 | -1.155 | 0.120 | -0.009 |
| 557.50 | 0.81 | 2.45 | 8.90 | 0.00 | 50 | 9 | 137.2% | -0.066 | 0.0009 | -1.262 | 0.129 | -0.010 |
| 560.00 | 5.00 | 2.20 | 7.70 | 4.20 | 6 | 14 | 130.7% | -0.061 | 0.0009 | -1.130 | 0.122 | -0.009 |
| 565.00 | 2.82 | 2.35 | 8.00 | 0.00 | 1 | 2 | 128.7% | -0.064 | 0.0010 | -1.162 | 0.127 | -0.010 |
| 567.50 | 4.90 | 1.50 | 8.10 | 3.16 | 5 | 18 | 124.5% | -0.062 | 0.0010 | -1.092 | 0.123 | -0.009 |
| 570.00 | 5.51 | 2.10 | 8.30 | 2.64 | 18 | 16 | 125.4% | -0.066 | 0.0010 | -1.159 | 0.130 | -0.010 |
| 572.50 | 5.15 | 3.40 | 8.50 | 2.60 | 1 | 2 | 128.2% | -0.074 | 0.0011 | -1.282 | 0.141 | -0.011 |
| 575.00 | 5.65 | 1.60 | 8.60 | 1.59 | 19 | 3 | 121.3% | -0.067 | 0.0011 | -1.133 | 0.131 | -0.010 |
| 580.00 | 6.80 | 2.40 | 6.30 | 5.35 | 33 | 31 | 113.1% | -0.062 | 0.0011 | -0.992 | 0.123 | -0.009 |
| 582.50 | 3.00 | 1.60 | 9.00 | 2.27 | 4 | 26 | 117.4% | -0.072 | 0.0012 | -1.154 | 0.138 | -0.011 |
| 585.00 | 6.32 | 4.10 | 8.00 | 3.92 | 3 | 12 | 120.0% | -0.080 | 0.0012 | -1.274 | 0.150 | -0.012 |
| 590.00 | 5.80 | 3.60 | 6.70 | 3.42 | 29 | 33 | 111.4% | -0.074 | 0.0012 | -1.115 | 0.141 | -0.011 |
| 595.00 | 6.54 | 2.45 | 8.00 | 3.39 | 15 | 24 | 108.4% | -0.077 | 0.0013 | -1.118 | 0.145 | -0.011 |
| 600.00 | 7.43 | 2.90 | 8.50 | 5.43 | 104 | 156 | 107.6% | -0.084 | 0.0014 | -1.185 | 0.155 | -0.013 |
| 605.00 | 7.71 | 6.00 | 9.60 | 5.52 | 2 | 31 | 114.6% | -0.105 | 0.0016 | -1.490 | 0.183 | -0.016 |
| 610.00 | 7.90 | 6.50 | 10.30 | 5.70 | 29 | 53 | 113.6% | -0.113 | 0.0017 | -1.559 | 0.193 | -0.017 |
| 612.50 | 7.80 | 4.70 | 11.90 | 5.17 | 5 | 34 | 111.3% | -0.114 | 0.0017 | -1.536 | 0.194 | -0.017 |
| 615.00 | 9.70 | 4.30 | 10.50 | 6.73 | 12 | 28 | 105.5% | -0.108 | 0.0017 | -1.401 | 0.187 | -0.016 |
| 620.00 | 10.45 | 7.20 | 11.60 | 7.94 | 58 | 49 | 110.4% | -0.128 | 0.0019 | -1.655 | 0.211 | -0.019 |
| 625.00 | 10.10 | 8.20 | 13.70 | 7.20 | 10 | 45 | 112.8% | -0.144 | 0.0020 | -1.828 | 0.229 | -0.022 |
| 630.00 | 10.40 | 9.10 | 13.00 | 6.54 | 26 | 36 | 109.3% | -0.149 | 0.0021 | -1.815 | 0.234 | -0.023 |
| 635.00 | 13.21 | 9.70 | 13.30 | 9.51 | 11 | 155 | 107.0% | -0.157 | 0.0022 | -1.842 | 0.243 | -0.024 |
| 640.00 | 11.40 | 10.30 | 14.90 | 7.40 | 132 | 143 | 107.0% | -0.170 | 0.0024 | -1.937 | 0.256 | -0.026 |
| 645.00 | 13.36 | 11.60 | 16.20 | 9.16 | 39 | 12 | 107.3% | -0.185 | 0.0025 | -2.045 | 0.269 | -0.028 |
| 650.00 | 15.07 | 12.30 | 17.10 | 10.37 | 125 | 149 | 105.8% | -0.196 | 0.0026 | -2.091 | 0.279 | -0.030 |
| 655.00 | 16.97 | 13.00 | 18.20 | 12.84 | 11 | 164 | 104.5% | -0.209 | 0.0027 | -2.141 | 0.290 | -0.032 |
| 660.00 | 17.11 | 14.20 | 19.60 | 11.41 | 57 | 50 | 104.2% | -0.223 | 0.0028 | -2.221 | 0.301 | -0.034 |
| 662.50 | 15.70 | 11.90 | 20.60 | 6.63 | 133 | 1 | 100.1% | -0.224 | 0.0030 | -2.136 | 0.302 | -0.034 |
| 665.00 | 18.95 | 15.00 | 20.90 | 12.71 | 20 | 23 | 102.9% | -0.237 | 0.0030 | -2.269 | 0.312 | -0.036 |
| 667.50 | 6.70 | 15.90 | 21.80 | 0.00 | 1 | 3 | 103.3% | -0.246 | 0.0030 | -2.323 | 0.318 | -0.038 |
| 670.00 | 22.52 | 16.50 | 21.90 | 15.72 | 42 | 133 | 102.1% | -0.252 | 0.0031 | -2.325 | 0.322 | -0.038 |
| 672.50 | 22.00 | 17.20 | 23.00 | 16.25 | 2 | 8 | 102.4% | -0.261 | 0.0032 | -2.374 | 0.328 | -0.040 |
| 675.00 | 19.50 | 17.90 | 23.50 | 12.00 | 38 | 26 | 101.7% | -0.269 | 0.0032 | -2.393 | 0.333 | -0.041 |
| 680.00 | 22.67 | 19.50 | 24.90 | 14.67 | 557 | 80 | 101.2% | -0.286 | 0.0033 | -2.450 | 0.343 | -0.044 |
| 685.00 | 27.40 | 20.60 | 26.40 | 18.80 | 54 | 36 | 99.9% | -0.302 | 0.0035 | -2.480 | 0.352 | -0.046 |
| 690.00 | 25.45 | 22.50 | 28.10 | 16.35 | 103 | 68 | 99.6% | -0.320 | 0.0036 | -2.538 | 0.361 | -0.049 |
| 695.00 | 27.38 | 24.20 | 28.80 | 17.46 | 29 | 88 | 97.7% | -0.337 | 0.0037 | -2.540 | 0.368 | -0.052 |
| 700.00 | 27.20 | 26.00 | 29.00 | 16.00 | 296 | 327 | 95.1% | -0.354 | 0.0039 | -2.516 | 0.375 | -0.054 |
| 705.00 | 33.20 | 27.70 | 33.90 | 21.88 | 24 | 9 | 97.9% | -0.377 | 0.0038 | -2.644 | 0.383 | -0.058 |
| 707.50 | 33.71 | 28.60 | 34.60 | 23.61 | 8 | 7 | 97.2% | -0.386 | 0.0039 | -2.643 | 0.386 | -0.059 |
| 710.00 | 34.20 | 29.50 | 36.30 | 21.78 | 116 | 170 | 97.6% | -0.397 | 0.0039 | -2.673 | 0.389 | -0.061 |
| 715.00 | 35.52 | 29.30 | 39.30 | 20.82 | 81 | 34 | 95.4% | -0.416 | 0.0041 | -2.641 | 0.393 | -0.064 |
| 717.50 | 41.25 | 31.90 | 41.90 | 26.45 | 13 | 7 | 98.7% | -0.427 | 0.0039 | -2.748 | 0.396 | -0.066 |
| 720.00 | 38.46 | 31.20 | 41.10 | 23.31 | 118 | 136 | 94.0% | -0.437 | 0.0042 | -2.626 | 0.397 | -0.067 |
| 722.50 | 39.65 | 33.10 | 43.10 | 26.45 | 24 | 12 | 95.6% | -0.447 | 0.0041 | -2.682 | 0.399 | -0.069 |
| 725.00 | 41.85 | 35.40 | 45.40 | 26.35 | 39 | 36 | 98.0% | -0.457 | 0.0040 | -2.758 | 0.400 | -0.071 |
| 730.00 | 42.88 | 37.20 | 47.20 | 25.90 | 106 | 173 | 96.1% | -0.478 | 0.0041 | -2.712 | 0.402 | -0.074 |
| 732.50 | 42.10 | 39.30 | 49.30 | 30.05 | 16 | 15 | 97.9% | -0.487 | 0.0040 | -2.764 | 0.402 | -0.076 |
| 735.00 | 45.00 | 40.70 | 50.70 | 27.05 | 24 | 55 | 97.9% | -0.497 | 0.0040 | -2.767 | 0.402 | -0.078 |
| 737.50 | 47.96 | 41.90 | 51.90 | 32.76 | 5 | 9 | 97.5% | -0.508 | 0.0041 | -2.752 | 0.402 | -0.079 |
| 740.00 | 47.80 | 42.60 | 52.60 | 28.10 | 152 | 78 | 95.8% | -0.519 | 0.0041 | -2.700 | 0.402 | -0.081 |
| 742.50 | 37.30 | 44.50 | 54.50 | 21.90 | 2 | 5 | 96.9% | -0.528 | 0.0041 | -2.726 | 0.401 | -0.083 |
| 745.00 | 51.00 | 45.80 | 55.80 | 30.20 | 25 | 29 | 96.5% | -0.538 | 0.0041 | -2.708 | 0.401 | -0.084 |
| 750.00 | 55.00 | 48.90 | 58.90 | 31.56 | 329 | 210 | 96.7% | -0.558 | 0.0040 | -2.696 | 0.398 | -0.088 |
| 755.00 | 56.61 | 51.40 | 61.40 | 31.11 | 31 | 31 | 95.3% | -0.579 | 0.0041 | -2.629 | 0.394 | -0.091 |
| 760.00 | 61.10 | 50.90 | 60.90 | 34.10 | 97 | 110 | 86.5% | -0.614 | 0.0044 | -2.325 | 0.386 | -0.096 |
| 765.00 | 62.18 | 57.50 | 67.30 | 33.47 | 34 | 64 | 94.2% | -0.620 | 0.0040 | -2.525 | 0.384 | -0.098 |
| 770.00 | 67.47 | 61.00 | 71.00 | 37.95 | 67 | 73 | 94.8% | -0.638 | 0.0039 | -2.499 | 0.378 | -0.101 |
| 775.00 | 69.63 | 64.10 | 74.10 | 49.95 | 32 | 77 | 94.0% | -0.658 | 0.0039 | -2.423 | 0.371 | -0.105 |
| 780.00 | 75.00 | 67.40 | 76.70 | 40.65 | 71 | 119 | 92.5% | -0.679 | 0.0038 | -2.320 | 0.361 | -0.108 |
| 785.00 | 76.96 | 70.60 | 80.00 | 38.35 | 36 | 28 | 91.5% | -0.699 | 0.0038 | -2.228 | 0.351 | -0.112 |
| 790.00 | 81.66 | 73.90 | 83.30 | 41.66 | 14 | 34 | 90.5% | -0.719 | 0.0037 | -2.127 | 0.340 | -0.115 |
| 795.00 | 86.90 | 78.50 | 88.50 | 44.03 | 8 | 17 | 93.5% | -0.728 | 0.0035 | -2.166 | 0.335 | -0.117 |
| 800.00 | 91.02 | 82.60 | 92.50 | 47.36 | 149 | 369 | 94.1% | -0.742 | 0.0034 | -2.119 | 0.326 | -0.120 |
| 805.00 | 91.54 | 86.40 | 96.40 | 46.20 | 31 | 7 | 94.0% | -0.757 | 0.0033 | -2.044 | 0.316 | -0.123 |
| 810.00 | 98.00 | 90.30 | 100.30 | 57.90 | 102 | 39 | 93.9% | -0.772 | 0.0032 | -1.965 | 0.305 | -0.126 |
| 815.00 | 107.04 | 94.30 | 104.30 | 53.14 | 6 | 40 | 93.8% | -0.787 | 0.0031 | -1.887 | 0.293 | -0.128 |
| 820.00 | 109.28 | 98.10 | 108.00 | 57.02 | 38 | 239 | 92.7% | -0.803 | 0.0030 | -1.773 | 0.280 | -0.131 |
| 822.50 | 115.84 | 100.50 | 110.50 | 76.14 | 2 | 5 | 94.0% | -0.806 | 0.0029 | -1.780 | 0.277 | -0.132 |
| 825.00 | 105.00 | 100.90 | 113.00 | 52.20 | 33 | 153 | 91.9% | -0.818 | 0.0028 | -1.665 | 0.266 | -0.134 |
| 830.00 | 122.40 | 102.20 | 117.40 | 64.50 | 8 | 59 | 87.1% | -0.845 | 0.0027 | -1.407 | 0.240 | -0.139 |
| 832.50 | 120.34 | 104.10 | 119.60 | 70.44 | 2 | 14 | 86.7% | -0.852 | 0.0026 | -1.354 | 0.233 | -0.140 |
| 835.00 | 117.35 | 106.40 | 121.80 | 55.90 | 1 | 20 | 87.0% | -0.857 | 0.0026 | -1.327 | 0.228 | -0.141 |
| 840.00 | 122.45 | 114.40 | 126.00 | 54.05 | 14 | 28 | 93.6% | -0.848 | 0.0025 | -1.497 | 0.237 | -0.141 |
| 842.50 | 70.40 | 113.10 | 128.30 | 0.00 | 1 | 4 | 87.1% | -0.873 | 0.0024 | -1.217 | 0.210 | -0.145 |
| 845.00 | 134.65 | 115.30 | 130.50 | 65.25 | 1 | 23 | 87.0% | -0.878 | 0.0023 | -1.177 | 0.204 | -0.146 |
| 850.00 | 131.63 | 120.20 | 134.80 | 61.84 | 75 | 122 | 87.6% | -0.886 | 0.0022 | -1.126 | 0.194 | -0.148 |
| 855.00 | 140.47 | 124.00 | 139.30 | 88.15 | 1 | 7 | 86.0% | -0.900 | 0.0020 | -0.997 | 0.177 | -0.151 |
| 860.00 | 135.00 | 130.60 | 143.80 | 56.83 | 34 | 82 | 90.8% | -0.895 | 0.0020 | -1.098 | 0.184 | -0.151 |
| 865.00 | 138.96 | 133.50 | 148.50 | 48.86 | 20 | 8 | 87.1% | -0.913 | 0.0018 | -0.898 | 0.160 | -0.154 |
| 870.00 | 161.10 | 138.70 | 153.10 | 75.92 | 4 | 78 | 88.6% | -0.916 | 0.0017 | -0.887 | 0.155 | -0.156 |
| 875.00 | 107.75 | 142.80 | 157.90 | 28.85 | 124 | 11 | 87.6% | -0.926 | 0.0016 | -0.790 | 0.142 | -0.158 |
| 880.00 | 94.37 | 148.60 | 162.40 | 14.37 | 3 | 19 | 90.5% | -0.925 | 0.0015 | -0.824 | 0.143 | -0.159 |
| 885.00 | 84.66 | 151.60 | 167.20 | 0.00 | 1 | 55 | 85.5% | -0.943 | 0.0013 | -0.608 | 0.116 | -0.162 |
| 890.00 | 86.16 | 157.80 | 171.90 | 0.00 | 17 | 64 | 90.4% | -0.937 | 0.0014 | -0.705 | 0.125 | -0.162 |
| 895.00 | 95.00 | 161.60 | 176.70 | 0.00 | 5 | 45 | 87.4% | -0.949 | 0.0012 | -0.560 | 0.106 | -0.165 |
| 900.00 | 175.10 | 166.60 | 181.30 | 66.25 | 52 | 201 | 87.7% | -0.953 | 0.0011 | -0.518 | 0.099 | -0.166 |
| 905.00 | 115.00 | 170.80 | 186.30 | 0.00 | 10 | 19 | 86.1% | -0.960 | 0.0010 | -0.427 | 0.086 | -0.168 |
| 910.00 | 123.26 | 175.90 | 191.00 | 0.00 | 1 | 6 | 86.9% | -0.963 | 0.0009 | -0.405 | 0.082 | -0.169 |
| 915.00 | 195.80 | 180.40 | 195.80 | 74.72 | 10 | 18 | 85.1% | -0.969 | 0.0008 | -0.319 | 0.070 | -0.171 |
| 920.00 | 126.65 | 185.50 | 200.70 | 0.00 | 2 | 8 | 86.7% | -0.970 | 0.0008 | -0.321 | 0.069 | -0.172 |
| 925.00 | 115.20 | 190.30 | 205.50 | 0.00 | 1 | 8 | 86.0% | -0.974 | 0.0007 | -0.269 | 0.061 | -0.174 |
| 930.00 | 123.60 | 194.90 | 210.30 | 0.00 | 9 | 31 | 83.6% | -0.980 | 0.0006 | -0.188 | 0.050 | -0.175 |
| 935.00 | 130.00 | 200.00 | 215.20 | 0.00 | 2 | 2 | 85.1% | -0.980 | 0.0006 | -0.188 | 0.049 | -0.176 |
| 940.00 | 215.71 | 204.90 | 220.10 | 81.46 | 1 | 12 | 85.0% | -0.982 | 0.0005 | -0.160 | 0.044 | -0.178 |
| 945.00 | 192.55 | 209.80 | 224.90 | 75.75 | 1 | 73 | 83.9% | -0.985 | 0.0004 | -0.116 | 0.038 | -0.179 |
| 950.00 | 236.90 | 214.40 | 229.80 | 118.65 | 5 | 111 | 79.9% | -0.990 | 0.0003 | -0.038 | 0.026 | -0.181 |
| 955.00 | 235.13 | 219.60 | 234.80 | 75.83 | 2 | 5 | 83.7% | -0.989 | 0.0004 | -0.070 | 0.030 | -0.181 |
| 960.00 | 235.42 | 224.50 | 239.70 | 112.72 | 1 | 4 | 82.6% | -0.991 | 0.0003 | -0.038 | 0.025 | -0.183 |
| 965.00 | 159.70 | 229.20 | 244.60 | 0.00 | 1 | 3 | 77.4% | -0.995 | 0.0002 | 0.030 | 0.015 | -0.184 |
| 970.00 | 171.73 | 234.30 | 249.50 | 0.00 | 1 | 3 | 78.7% | -0.995 | 0.0002 | 0.030 | 0.015 | -0.185 |
| 975.00 | 219.25 | 239.10 | 254.50 | 0.00 | 0 | 3 | 74.8% | -0.997 | 0.0001 | 0.066 | 0.009 | -0.186 |
| 980.00 | 263.97 | 243.70 | 259.40 | 135.53 | 2 | 26 | 149.3% | -0.908 | 0.0011 | -1.668 | 0.167 | -0.176 |
| 985.00 | 134.70 | 249.00 | 264.40 | 0.00 | 1 | 14 | 65.6% | -0.999 | 0.0000 | 0.107 | 0.002 | -0.189 |
| 990.00 | 197.20 | 253.90 | 269.20 | 0.00 | 1 | 3 | 151.9% | -0.912 | 0.0010 | -1.644 | 0.162 | -0.178 |
| 995.00 | 188.46 | 258.80 | 274.30 | 0.00 | 9 | 9 | 154.2% | -0.912 | 0.0010 | -1.669 | 0.162 | -0.179 |
| 1000.00 | 213.39 | 264.00 | 279.30 | 0.00 | 29 | 35 | 155.9% | -0.913 | 0.0010 | -1.675 | 0.160 | -0.181 |
| 1005.00 | 198.00 | 268.70 | 284.20 | 0.00 | 1 | 3 | 157.1% | -0.914 | 0.0010 | -1.662 | 0.158 | -0.182 |
| 1010.00 | 157.30 | 274.00 | 289.20 | 0.00 | 1 | 4 | 158.9% | -0.915 | 0.0010 | -1.669 | 0.157 | -0.183 |
| 1015.00 | 201.60 | 278.40 | 294.20 | 0.00 | 1 | 4 | 160.6% | -0.916 | 0.0010 | -1.674 | 0.156 | -0.184 |
| 1020.00 | 178.50 | 283.40 | 299.10 | 0.00 | 2 | 3 | 161.7% | -0.917 | 0.0009 | -1.661 | 0.154 | -0.185 |
| 1025.00 | 193.00 | 288.90 | 304.10 | 0.00 | 1 | 1 | 163.4% | -0.918 | 0.0009 | -1.666 | 0.152 | -0.186 |
| 1030.00 | 204.52 | 293.80 | 309.10 | 0.00 | 1 | 0 | 165.1% | -0.919 | 0.0009 | -1.671 | 0.151 | -0.187 |
| 1035.00 | 181.90 | 298.80 | 314.10 | 0.00 | 0 | 1 | 166.8% | -0.920 | 0.0009 | -1.677 | 0.150 | -0.188 |
| 1045.00 | 227.00 | 308.80 | 324.00 | 0.00 | 1 | 2 | 169.5% | -0.922 | 0.0009 | -1.667 | 0.147 | -0.190 |
| 1050.00 | 202.98 | 313.80 | 329.00 | 0.00 | 1 | 107 | 171.1% | -0.922 | 0.0008 | -1.672 | 0.146 | -0.191 |
| 1080.00 | 218.50 | 343.20 | 359.00 | 0.00 | 2 | 1 | 180.5% | -0.926 | 0.0008 | -1.699 | 0.141 | -0.198 |
| 1090.00 | 225.90 | 353.50 | 369.00 | 0.00 | 2 | 4 | 183.6% | -0.927 | 0.0007 | -1.707 | 0.140 | -0.200 |
| 1095.00 | 377.50 | 358.20 | 374.00 | 131.94 | 1 | 1 | 185.1% | -0.928 | 0.0007 | -1.711 | 0.139 | -0.201 |
| 1100.00 | 270.10 | 363.80 | 379.00 | 0.00 | 0 | 1 | 186.6% | -0.928 | 0.0007 | -1.715 | 0.138 | -0.202 |
| 1105.00 | 194.00 | 368.50 | 384.00 | 0.00 | 2 | 2 | 188.1% | -0.929 | 0.0007 | -1.719 | 0.137 | -0.203 |
| 1160.00 | 303.95 | 423.50 | 439.00 | 0.00 | 1 | 0 | 203.9% | -0.934 | 0.0006 | -1.759 | 0.130 | -0.214 |
| 1230.00 | 378.60 | 492.50 | 509.00 | 0.00 | 2 | 0 | 222.4% | -0.939 | 0.0005 | -1.800 | 0.122 | -0.228 |
| 1260.00 | 432.30 | 523.20 | 539.00 | 0.00 | 1 | 0 | 230.0% | -0.941 | 0.0005 | -1.816 | 0.119 | -0.234 |
| 1400.00 | 603.40 | 663.80 | 679.00 | 0.00 | 13 | 0 | 262.0% | -0.947 | 0.0004 | -1.873 | 0.109 | -0.262 |
| 1410.00 | 538.00 | 673.30 | 689.00 | 0.00 | 0 | 0 | 264.1% | -0.948 | 0.0004 | -1.877 | 0.108 | -0.264 |
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.