SEDG
SolarEdge Technologies, Inc.Close $29.82EOD onlyMax Pain
$35.50
Next expiry Aug 21, 2026
Expected Move
±$1.80
6.0% from close
Price Gap
+5.68
Distance to max pain
IV Rank
15
Low premium
P/C OI
0.62
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects SEDG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
SEDG 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 14.55 | 15.00 | 0.00 | 1 | 2 | 398.4% | 0.981 | 0.0042 | -0.083 | 0.001 | 0.001 |
| 20.00 | 12.84 | 9.55 | 10.00 | 0.00 | 1 | 1 | 251.6% | 0.969 | 0.0103 | -0.081 | 0.002 | 0.002 |
| 25.00 | 5.02 | 4.55 | 5.00 | -0.91 | 1 | 9 | 132.0% | 0.938 | 0.0344 | -0.076 | 0.003 | 0.002 |
| 27.50 | 2.53 | 2.25 | 2.70 | -0.84 | 12 | 2 | 71.9% | 0.900 | 0.0904 | -0.060 | 0.005 | 0.002 |
| 29.00 | 1.20 | 1.32 | 1.53 | -1.00 | 20 | 15 | 78.1% | 0.668 | 0.1719 | -0.130 | 0.010 | 0.002 |
| 29.50 | 0.97 | 0.91 | 1.28 | -1.28 | 14 | 20 | 74.8% | 0.579 | 0.1934 | -0.134 | 0.011 | 0.001 |
| 30.00 | 0.90 | 0.68 | 0.95 | -0.68 | 113 | 91 | 72.3% | 0.479 | 0.2039 | -0.131 | 0.011 | 0.001 |
| 30.50 | 0.58 | 0.49 | 0.82 | -1.74 | 7 | 4 | 76.0% | 0.387 | 0.1863 | -0.132 | 0.010 | 0.001 |
| 31.00 | 0.75 | 0.35 | 0.50 | -0.28 | 56 | 43 | 70.3% | 0.284 | 0.1783 | -0.108 | 0.009 | 0.001 |
| 31.50 | 0.31 | 0.23 | 0.38 | -0.49 | 17 | 75 | 70.9% | 0.208 | 0.1493 | -0.092 | 0.008 | 0.000 |
| 32.00 | 0.27 | 0.15 | 0.27 | -0.39 | 121 | 94 | 70.9% | 0.145 | 0.1187 | -0.073 | 0.006 | 0.000 |
| 32.50 | 0.27 | 0.09 | 0.22 | -0.23 | 18 | 152 | 73.0% | 0.104 | 0.0912 | -0.060 | 0.005 | 0.000 |
| 33.00 | 0.12 | 0.05 | 0.17 | -0.28 | 44 | 444 | 74.2% | 0.071 | 0.0678 | -0.046 | 0.004 | 0.000 |
| 33.50 | 0.09 | 0.02 | 0.14 | -0.21 | 35 | 198 | 75.8% | 0.049 | 0.0496 | -0.035 | 0.003 | 0.000 |
| 34.00 | 0.06 | 0.03 | 0.09 | -0.12 | 20 | 232 | 78.1% | 0.035 | 0.0366 | -0.027 | 0.002 | 0.000 |
| 34.50 | 0.05 | 0.01 | 0.09 | -0.10 | 35 | 18 | 82.0% | 0.028 | 0.0286 | -0.024 | 0.002 | 0.000 |
| 35.00 | 0.06 | 0.01 | 0.08 | -0.07 | 10 | 266 | 86.7% | 0.023 | 0.0233 | -0.021 | 0.001 | 0.000 |
| 35.50 | 0.04 | 0.03 | 0.07 | -0.06 | 115 | 132 | 94.5% | 0.023 | 0.0217 | -0.024 | 0.001 | 0.000 |
| 36.00 | 0.04 | 0.01 | 0.07 | -0.03 | 12 | 66 | 96.9% | 0.018 | 0.0169 | -0.019 | 0.001 | 0.000 |
| 36.50 | 0.05 | 0.00 | 0.06 | -0.02 | 11 | 18 | 97.7% | 0.013 | 0.0124 | -0.014 | 0.001 | 0.000 |
| 37.00 | 0.02 | 0.01 | 0.02 | -0.03 | 114 | 187 | 93.8% | 0.006 | 0.0071 | -0.008 | 0.000 | 0.000 |
| 37.50 | 0.02 | 0.00 | 0.06 | -0.02 | 21 | 115 | 107.8% | 0.011 | 0.0099 | -0.014 | 0.001 | 0.000 |
| 38.00 | 0.01 | 0.00 | 0.06 | -0.02 | 1 | 140 | 113.3% | 0.011 | 0.0091 | -0.014 | 0.001 | 0.000 |
| 38.50 | 0.02 | 0.00 | 0.05 | 0.00 | 12 | 58 | 115.6% | 0.009 | 0.0075 | -0.012 | 0.001 | 0.000 |
| 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | 15 | 65 | 120.3% | 0.008 | 0.0068 | -0.012 | 0.001 | 0.000 |
| 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | 2 | 362 | 115.6% | 0.003 | 0.0029 | -0.005 | 0.000 | 0.000 |
| 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | 5 | 30 | 139.1% | 0.007 | 0.0052 | -0.012 | 0.001 | 0.000 |
| 42.00 | 0.18 | 0.00 | 0.05 | 0.00 | 37 | 39 | 146.9% | 0.006 | 0.0044 | -0.012 | 0.000 | 0.000 |
| 42.50 | 0.16 | 0.00 | 0.05 | 0.00 | 6 | 179 | 151.6% | 0.006 | 0.0042 | -0.012 | 0.000 | 0.000 |
| 43.00 | 0.20 | 0.00 | 0.05 | 0.00 | 1 | 68 | 156.3% | 0.006 | 0.0040 | -0.012 | 0.000 | 0.000 |
| 44.00 | 0.12 | 0.00 | 0.01 | 0.00 | 6 | 108 | 137.5% | 0.001 | 0.0010 | -0.002 | 0.000 | 0.000 |
| 45.00 | 0.05 | 0.00 | 0.05 | 0.04 | 2 | 663 | 171.9% | 0.005 | 0.0032 | -0.012 | 0.000 | 0.000 |
| 46.00 | 1.00 | 0.00 | 0.05 | 0.00 | 1 | 6 | 179.7% | 0.005 | 0.0030 | -0.012 | 0.000 | 0.000 |
| 47.00 | 0.01 | 0.00 | 0.05 | -0.05 | 1 | 12 | 187.5% | 0.005 | 0.0028 | -0.012 | 0.000 | 0.000 |
| 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | 5 | 143 | 190.6% | 0.005 | 0.0026 | -0.012 | 0.000 | 0.000 |
| 48.00 | 0.07 | 0.00 | 0.05 | 0.00 | 20 | 98 | 193.8% | 0.004 | 0.0025 | -0.011 | 0.000 | 0.000 |
| 48.50 | 3.05 | 0.00 | 0.05 | 0.00 | 0 | 9 | 198.4% | 0.005 | 0.0025 | -0.012 | 0.000 | 0.000 |
| 49.00 | 0.16 | 0.00 | 0.05 | 0.00 | 1 | 210 | 201.6% | 0.004 | 0.0023 | -0.012 | 0.000 | 0.000 |
| 49.50 | 5.20 | 0.00 | 0.05 | 0.00 | 1 | 26 | 204.7% | 0.004 | 0.0022 | -0.011 | 0.000 | 0.000 |
| 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | 101 | 850 | 175.0% | 0.001 | 0.0005 | -0.002 | 0.000 | 0.000 |
| 51.00 | 0.12 | 0.00 | 0.05 | 0.00 | 1 | 8 | 215.6% | 0.004 | 0.0021 | -0.012 | 0.000 | 0.000 |
| 52.00 | 0.12 | 0.00 | 0.05 | 0.00 | 1 | 18 | 221.9% | 0.004 | 0.0019 | -0.012 | 0.000 | 0.000 |
| 52.50 | 0.10 | 0.00 | 0.05 | 0.00 | 5 | 1,503 | 225.0% | 0.004 | 0.0019 | -0.011 | 0.000 | 0.000 |
| 53.00 | 0.35 | 0.00 | 0.05 | 0.00 | 1 | 64 | 228.1% | 0.004 | 0.0018 | -0.011 | 0.000 | 0.000 |
| 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | 1 | 49 | 212.5% | 0.001 | 0.0008 | -0.004 | 0.000 | 0.000 |
| 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 802 | 240.6% | 0.004 | 0.0016 | -0.011 | 0.000 | 0.000 |
| 56.00 | 0.27 | 0.00 | 0.06 | 0.00 | 1 | 11 | 251.6% | 0.004 | 0.0018 | -0.014 | 0.000 | 0.000 |
| 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 4 | 253.1% | 0.003 | 0.0015 | -0.012 | 0.000 | 0.000 |
| 57.50 | 0.04 | 0.00 | 0.06 | 0.00 | 1 | 518 | 260.9% | 0.004 | 0.0017 | -0.014 | 0.000 | 0.000 |
| 58.00 | 0.80 | 0.00 | 0.06 | 0.00 | 15 | 17 | 264.1% | 0.004 | 0.0016 | -0.014 | 0.000 | 0.000 |
| 59.00 | 0.27 | 0.00 | 0.06 | 0.00 | 1 | 2 | 268.8% | 0.004 | 0.0015 | -0.013 | 0.000 | 0.000 |
| 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | 1 | 970 | 243.8% | 0.001 | 0.0006 | -0.004 | 0.000 | 0.000 |
| 61.00 | 0.05 | 0.00 | 0.06 | 0.00 | 1 | 4 | 281.3% | 0.004 | 0.0015 | -0.014 | 0.000 | 0.000 |
| 62.00 | 0.07 | 0.00 | 0.06 | 0.00 | 1 | 6 | 285.9% | 0.004 | 0.0014 | -0.014 | 0.000 | 0.000 |
| 62.50 | 0.12 | 0.00 | 0.06 | 0.00 | 7 | 49 | 287.5% | 0.003 | 0.0013 | -0.013 | 0.000 | 0.000 |
| 63.00 | 0.10 | 0.00 | 0.06 | 0.06 | 3 | 3 | 290.6% | 0.003 | 0.0013 | -0.013 | 0.000 | 0.000 |
| 64.00 | 0.08 | 0.00 | 0.06 | 0.06 | 3 | 5 | 296.9% | 0.003 | 0.0013 | -0.014 | 0.000 | 0.000 |
| 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | 50 | 1,444 | 293.8% | 0.003 | 0.0010 | -0.011 | 0.000 | 0.000 |
| 67.50 | 0.06 | 0.00 | 0.06 | 0.00 | 2 | 52 | 312.5% | 0.003 | 0.0011 | -0.013 | 0.000 | 0.000 |
| 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | 5 | 389 | 325.0% | 0.003 | 0.0010 | -0.013 | 0.000 | 0.000 |
| 72.50 | 0.02 | 0.00 | 0.06 | 0.00 | 2 | 436 | 335.9% | 0.003 | 0.0010 | -0.013 | 0.000 | 0.000 |
| 75.00 | 0.10 | 0.00 | 0.01 | 0.00 | 2 | 894 | 287.5% | 0.000 | 0.0002 | -0.002 | 0.000 | 0.000 |
| 77.50 | 0.03 | 0.00 | 0.06 | 0.00 | 6 | 100 | 356.3% | 0.003 | 0.0008 | -0.013 | 0.000 | 0.000 |
| 80.00 | 0.05 | 0.00 | 0.06 | -0.05 | 1 | 898 | 367.2% | 0.003 | 0.0008 | -0.013 | 0.000 | 0.000 |
| 82.50 | 0.01 | 0.00 | 0.06 | -0.04 | 1 | 1,100 | 376.6% | 0.002 | 0.0008 | -0.013 | 0.000 | 0.000 |
| 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | 1 | 306 | 385.9% | 0.002 | 0.0007 | -0.013 | 0.000 | 0.000 |
| 90.00 | 0.06 | 0.00 | 0.06 | 0.00 | 1 | 23 | 403.1% | 0.002 | 0.0007 | -0.013 | 0.000 | 0.000 |
| 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | 1 | 1,323 | 418.8% | 0.002 | 0.0006 | -0.013 | 0.000 | 0.000 |
| 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | 1 | 420 | 434.4% | 0.002 | 0.0005 | -0.013 | 0.000 | 0.000 |
| 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | 1 | 2,308 | 450.0% | 0.002 | 0.0005 | -0.013 | 0.000 | 0.000 |
| 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | 1 | 1,051 | 462.5% | 0.002 | 0.0005 | -0.012 | 0.000 | 0.000 |
| 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | 1 | 88 | 478.1% | 0.002 | 0.0005 | -0.013 | 0.000 | 0.000 |
| 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 729 | 412.5% | 0.000 | 0.0001 | -0.001 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | 3 | 21 | 237.5% | -0.000 | 0.0003 | -0.002 | 0.000 | -0.000 |
| 17.50 | 0.01 | 0.00 | 0.02 | -0.03 | 1 | 6 | 206.3% | -0.002 | 0.0009 | -0.005 | 0.000 | -0.000 |
| 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | 2 | 9 | 176.6% | -0.005 | 0.0030 | -0.011 | 0.000 | -0.000 |
| 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | 11 | 41 | 129.7% | -0.007 | 0.0056 | -0.011 | 0.001 | -0.000 |
| 24.00 | 0.02 | 0.01 | 0.04 | -0.08 | 4 | 1 | 103.9% | -0.009 | 0.0089 | -0.012 | 0.001 | -0.000 |
| 25.00 | 0.05 | 0.00 | 0.06 | 0.00 | 1 | 132 | 89.8% | -0.014 | 0.0143 | -0.014 | 0.001 | -0.000 |
| 26.00 | 0.03 | 0.01 | 0.09 | -0.01 | 35 | 10 | 80.1% | -0.027 | 0.0286 | -0.022 | 0.002 | -0.000 |
| 27.00 | 0.03 | 0.07 | 0.17 | -0.02 | 13 | 56 | 77.0% | -0.072 | 0.0657 | -0.047 | 0.004 | -0.000 |
| 27.50 | 0.14 | 0.12 | 0.23 | 0.04 | 34 | 2,222 | 74.8% | -0.109 | 0.0922 | -0.062 | 0.005 | -0.000 |
| 28.00 | 0.26 | 0.22 | 0.34 | 0.12 | 85 | 12 | 76.0% | -0.170 | 0.1232 | -0.086 | 0.007 | -0.000 |
| 28.50 | 0.35 | 0.26 | 0.47 | 0.11 | 51 | 211 | 71.5% | -0.231 | 0.1574 | -0.097 | 0.008 | -0.001 |
| 29.00 | 0.57 | 0.46 | 0.66 | 0.26 | 64 | 291 | 74.2% | -0.325 | 0.1794 | -0.119 | 0.010 | -0.001 |
| 29.50 | 0.77 | 0.66 | 0.89 | 0.26 | 47 | 213 | 74.8% | -0.421 | 0.1934 | -0.130 | 0.011 | -0.001 |
| 30.00 | 1.05 | 0.80 | 1.17 | 0.36 | 212 | 1,969 | 71.5% | -0.522 | 0.2061 | -0.126 | 0.011 | -0.001 |
| 30.50 | 1.25 | 1.08 | 1.48 | 0.30 | 25 | 85 | 71.5% | -0.622 | 0.1967 | -0.120 | 0.010 | -0.002 |
| 31.00 | 1.13 | 1.39 | 1.84 | -0.07 | 169 | 382 | 71.3% | -0.713 | 0.1767 | -0.107 | 0.009 | -0.002 |
| 31.50 | 1.95 | 1.87 | 2.23 | 0.44 | 8 | 47 | 77.5% | -0.770 | 0.1448 | -0.103 | 0.008 | -0.002 |
| 32.00 | 2.50 | 2.28 | 2.65 | 0.73 | 12 | 180 | 79.7% | -0.825 | 0.1195 | -0.089 | 0.007 | -0.002 |
| 32.50 | 2.79 | 2.62 | 3.10 | 0.59 | 185 | 734 | 76.6% | -0.885 | 0.0938 | -0.064 | 0.005 | -0.002 |
| 33.00 | 3.35 | 3.10 | 3.55 | 0.67 | 1 | 117 | 80.1% | -0.912 | 0.0736 | -0.054 | 0.004 | -0.003 |
| 33.50 | 3.18 | 3.50 | 4.05 | 1.14 | 2 | 28 | 79.3% | -0.943 | 0.0536 | -0.037 | 0.003 | -0.003 |
| 34.00 | 4.40 | 4.05 | 4.50 | 1.87 | 1 | 238 | 86.7% | -0.948 | 0.0455 | -0.038 | 0.003 | -0.003 |
| 34.50 | 4.39 | 4.45 | 5.00 | 0.92 | 6 | 18 | 80.5% | -0.975 | 0.0270 | -0.017 | 0.002 | -0.003 |
| 35.00 | 5.45 | 5.05 | 5.50 | 1.03 | 4,010 | 5,176 | 100.8% | -0.956 | 0.0343 | -0.038 | 0.003 | -0.003 |
| 35.50 | 4.60 | 5.55 | 6.00 | 0.00 | 1 | 2 | 107.4% | -0.959 | 0.0303 | -0.039 | 0.002 | -0.003 |
| 36.00 | 5.47 | 6.05 | 6.45 | 0.59 | 1 | 37 | 107.0% | -0.971 | 0.0232 | -0.028 | 0.002 | -0.003 |
| 36.50 | 4.41 | 6.50 | 6.95 | 0.00 | 0 | 2 | 103.9% | -0.982 | 0.0158 | -0.017 | 0.001 | -0.003 |
| 37.00 | 6.80 | 7.00 | 7.45 | 0.73 | 4 | 13 | 110.2% | -0.982 | 0.0146 | -0.017 | 0.001 | -0.003 |
| 37.50 | 7.23 | 7.45 | 7.95 | 1.10 | 3 | 232 | 101.6% | -0.993 | 0.0074 | -0.005 | 0.001 | -0.003 |
| 38.00 | 7.66 | 8.00 | 8.45 | 0.36 | 4 | 32 | 121.1% | -0.984 | 0.0121 | -0.017 | 0.001 | -0.003 |
| 38.50 | 8.85 | 8.45 | 8.95 | 1.13 | 3 | 2 | 110.9% | -0.994 | 0.0060 | -0.005 | 0.000 | -0.003 |
| 39.00 | 8.45 | 9.00 | 9.45 | 2.00 | 3 | 112 | 131.3% | -0.986 | 0.0102 | -0.017 | 0.001 | -0.003 |
| 40.00 | 9.09 | 10.00 | 10.45 | 0.00 | 20 | 501 | 141.4% | -0.987 | 0.0088 | -0.017 | 0.001 | -0.003 |
| 41.00 | 8.60 | 11.00 | 11.45 | 0.00 | 1 | 11 | 150.8% | -0.988 | 0.0076 | -0.016 | 0.001 | -0.003 |
| 42.00 | 11.38 | 12.00 | 12.45 | 0.08 | 3 | 27 | 160.2% | -0.989 | 0.0068 | -0.016 | 0.001 | -0.003 |
| 42.50 | 10.87 | 12.50 | 12.95 | 0.00 | 1 | 3 | 164.8% | -0.989 | 0.0064 | -0.016 | 0.001 | -0.003 |
| 43.00 | 11.80 | 13.00 | 13.45 | 0.00 | 6 | 0 | 168.8% | -0.990 | 0.0060 | -0.016 | 0.001 | -0.004 |
| 44.00 | 12.71 | 14.00 | 14.45 | 0.00 | 1 | 1 | 178.1% | -0.990 | 0.0055 | -0.016 | 0.001 | -0.004 |
| 45.00 | 14.24 | 15.00 | 15.45 | 0.00 | 3 | 120 | 185.9% | -0.991 | 0.0050 | -0.016 | 0.001 | -0.004 |
| 46.00 | 3.97 | 16.00 | 16.45 | 0.00 | 2 | 0 | 194.5% | -0.991 | 0.0046 | -0.016 | 0.001 | -0.004 |
| 47.00 | 15.00 | 17.00 | 17.45 | 0.00 | 3 | 0 | 203.1% | -0.991 | 0.0043 | -0.016 | 0.001 | -0.004 |
| 47.50 | 15.30 | 17.50 | 17.95 | 0.00 | 1 | 12 | 206.3% | -0.992 | 0.0041 | -0.016 | 0.001 | -0.004 |
| 48.00 | 16.58 | 18.00 | 18.45 | 0.00 | 3 | 0 | 210.9% | -0.992 | 0.0040 | -0.016 | 0.001 | -0.004 |
| 48.50 | 8.10 | 18.50 | 18.95 | 0.00 | 10 | 0 | 214.1% | -0.992 | 0.0038 | -0.016 | 0.001 | -0.004 |
| 49.00 | 6.09 | 19.00 | 19.45 | 0.00 | 0 | 0 | 217.2% | -0.992 | 0.0036 | -0.015 | 0.001 | -0.004 |
| 49.50 | 6.20 | 19.50 | 19.95 | 0.00 | 0 | 0 | 221.9% | -0.992 | 0.0036 | -0.016 | 0.001 | -0.004 |
| 50.00 | 17.02 | 20.00 | 20.45 | 0.00 | 1 | 87 | 225.0% | -0.992 | 0.0034 | -0.015 | 0.001 | -0.004 |
| 51.00 | 9.30 | 21.05 | 21.45 | 0.00 | 25 | 0 | 246.9% | -0.989 | 0.0044 | -0.027 | 0.001 | -0.004 |
| 52.00 | 19.30 | 22.05 | 22.45 | 0.00 | 8 | 0 | 254.7% | -0.989 | 0.0042 | -0.027 | 0.001 | -0.004 |
| 52.50 | 19.73 | 22.50 | 22.95 | 0.00 | 2 | 32 | 242.2% | -0.993 | 0.0029 | -0.015 | 0.001 | -0.004 |
| 53.00 | 21.20 | 23.00 | 23.45 | 0.00 | 1 | 0 | 245.3% | -0.993 | 0.0028 | -0.014 | 0.001 | -0.004 |
| 55.00 | 22.65 | 25.00 | 25.45 | 0.00 | 2 | 141 | 259.4% | -0.994 | 0.0026 | -0.015 | 0.000 | -0.005 |
| 56.00 | 14.10 | 26.00 | 26.45 | 0.00 | 1 | 0 | 265.6% | -0.994 | 0.0025 | -0.015 | 0.000 | -0.005 |
| 57.00 | 11.92 | 27.05 | 27.45 | 0.00 | 6 | 0 | 288.3% | -0.991 | 0.0033 | -0.026 | 0.001 | -0.005 |
| 57.50 | 14.40 | 27.50 | 27.95 | 0.00 | 3 | 87 | 275.0% | -0.994 | 0.0023 | -0.015 | 0.000 | -0.005 |
| 58.00 | 20.70 | 28.05 | 28.45 | 0.00 | 0 | 0 | 294.5% | -0.991 | 0.0031 | -0.026 | 0.001 | -0.005 |
| 60.00 | 28.31 | 30.00 | 30.45 | 0.00 | 27 | 228 | 289.1% | -0.994 | 0.0021 | -0.014 | 0.000 | -0.005 |
| 62.00 | 30.74 | 32.05 | 32.45 | 0.00 | 1 | 0 | 318.8% | -0.992 | 0.0027 | -0.026 | 0.001 | -0.005 |
| 62.50 | 15.75 | 32.50 | 32.95 | 0.00 | 1 | 0 | 303.1% | -0.995 | 0.0019 | -0.014 | 0.000 | -0.005 |
| 65.00 | 14.88 | 35.00 | 35.45 | 0.00 | 1 | 30 | 315.6% | -0.995 | 0.0017 | -0.013 | 0.000 | -0.005 |
| 67.50 | 15.85 | 37.45 | 37.95 | 0.00 | 2 | 0 | 300.0% | -0.998 | 0.0008 | -0.001 | 0.000 | -0.006 |
| 70.00 | 37.76 | 40.00 | 40.45 | 0.00 | 1 | 0 | 340.6% | -0.995 | 0.0014 | -0.012 | 0.000 | -0.006 |
| 72.50 | 22.70 | 19.60 | 20.70 | 0.00 | 13 | 14 | 0.0% | -1.000 | 0.0000 | 0.009 | 0.000 | -0.006 |
| 75.00 | 34.95 | 45.00 | 45.45 | 0.00 | 1 | 0 | 364.1% | -0.996 | 0.0013 | -0.012 | 0.000 | -0.006 |
| 77.50 | 28.60 | 47.45 | 47.95 | 0.00 | 1 | 0 | 343.8% | -0.998 | 0.0006 | 0.000 | 0.000 | -0.006 |
| 80.00 | 31.00 | 50.05 | 50.45 | 0.00 | 12 | 0 | 406.3% | -0.994 | 0.0016 | -0.023 | 0.000 | -0.007 |
| 82.50 | 26.30 | 0.00 | 0.00 | 0.00 | 518 | 0 | 0.0% | -1.000 | 0.0000 | 0.010 | 0.000 | -0.007 |
| 85.00 | 27.75 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.010 | 0.000 | -0.007 |
| 90.00 | 30.45 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.011 | 0.000 | -0.007 |
| 95.00 | 29.85 | 0.00 | 0.00 | 0.00 | 82 | 0 | 0.0% | -1.000 | 0.0000 | 0.011 | 0.000 | -0.008 |
| 100.00 | 47.20 | 69.95 | 70.45 | 0.00 | 2 | 0 | 418.8% | -0.999 | 0.0004 | 0.003 | 0.000 | -0.008 |
| 105.00 | 35.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.012 | 0.000 | -0.009 |
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.