SITM
SiTime CorporationClose $618.71EOD onlyMax Pain
$600.00
Next expiry Aug 21, 2026
Expected Move
±$31.40
5.1% from close
Price Gap
-18.71
Distance to max pain
IV Rank
17
Low premium
P/C OI
0.86
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 19, 2026 close
End-of-day snapshot
This page reflects SITM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 19, 2026 close
SITM Options Chain
Data as of market close Aug 19, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 2)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 397.10 | 440.10 | 456.90 | 0.00 | 1 | 3 | 965.1% | 0.985 | 0.0001 | -4.242 | 0.018 | 0.009 |
| 175.00 | 426.10 | 435.20 | 452.00 | 0.00 | 1 | 5 | 947.3% | 0.984 | 0.0001 | -4.292 | 0.018 | 0.009 |
| 180.00 | 201.40 | 158.20 | 162.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.010 |
| 185.00 | 239.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.010 |
| 190.00 | 434.60 | 420.60 | 437.00 | 0.00 | 3 | 4 | 457.0% | 1.000 | 0.0000 | -0.048 | 0.000 | 0.010 |
| 195.00 | 161.58 | 307.40 | 318.90 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.011 |
| 200.00 | 217.80 | 143.00 | 147.20 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 0.000 | 0.011 |
| 210.00 | 168.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.012 |
| 220.00 | 212.20 | 128.70 | 133.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.026 | 0.000 | 0.012 |
| 230.00 | 351.24 | 380.50 | 396.90 | 0.00 | 8 | 7 | 754.7% | 0.980 | 0.0001 | -4.232 | 0.022 | 0.012 |
| 240.00 | 328.20 | 370.30 | 386.90 | 0.00 | 1 | 2 | 725.5% | 0.979 | 0.0002 | -4.229 | 0.023 | 0.012 |
| 250.00 | 225.18 | 360.30 | 376.90 | 0.00 | 1 | 2 | 697.7% | 0.978 | 0.0002 | -4.227 | 0.024 | 0.013 |
| 260.00 | 123.40 | 196.00 | 200.70 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.014 |
| 270.00 | 358.90 | 340.10 | 356.90 | 0.00 | 0 | 2 | 645.4% | 0.976 | 0.0002 | -4.223 | 0.026 | 0.014 |
| 280.00 | 400.35 | 328.10 | 344.20 | 0.00 | 5 | 6 | 565.6% | 0.982 | 0.0002 | -2.858 | 0.020 | 0.015 |
| 290.00 | 483.15 | 374.50 | 385.90 | 0.00 | 4 | 12 | 1107.7% | 0.909 | 0.0003 | -20.796 | 0.075 | 0.011 |
| 300.00 | 473.45 | 362.00 | 374.50 | 0.00 | 24 | 15 | 1050.5% | 0.907 | 0.0003 | -20.104 | 0.076 | 0.012 |
| 310.00 | 388.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.037 | 0.000 | 0.017 |
| 320.00 | 96.82 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.018 |
| 330.00 | 170.00 | 280.00 | 297.10 | 0.00 | 1 | 2 | 512.7% | 0.968 | 0.0003 | -4.295 | 0.033 | 0.017 |
| 340.00 | 364.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.040 | 0.000 | 0.019 |
| 350.00 | 445.00 | 317.90 | 329.90 | 0.00 | 8 | 8 | 926.8% | 0.880 | 0.0005 | -21.284 | 0.092 | 0.013 |
| 360.00 | 375.40 | 250.00 | 267.00 | 0.00 | 1 | 5 | 452.0% | 0.963 | 0.0004 | -4.226 | 0.037 | 0.018 |
| 370.00 | 263.93 | 240.70 | 257.10 | -86.17 | 5 | 7 | 226.0% | 0.999 | 0.0000 | -0.114 | 0.001 | 0.020 |
| 380.00 | 343.00 | 182.00 | 197.90 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.045 | 0.000 | 0.021 |
| 390.00 | 311.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.046 | 0.000 | 0.021 |
| 400.00 | 315.35 | 210.20 | 227.10 | 0.00 | 2 | 39 | 381.2% | 0.954 | 0.0006 | -4.233 | 0.044 | 0.020 |
| 410.00 | 199.18 | 201.00 | 217.10 | 0.00 | 1 | 11 | 198.1% | 0.998 | 0.0001 | -0.191 | 0.003 | 0.022 |
| 420.00 | 212.08 | 194.40 | 207.00 | -81.92 | 5 | 10 | 248.4% | 0.986 | 0.0003 | -1.058 | 0.016 | 0.023 |
| 430.00 | 248.50 | 192.00 | 207.70 | 0.00 | 2 | 62 | 360.2% | 0.933 | 0.0008 | -5.396 | 0.059 | 0.021 |
| 440.00 | 154.84 | 175.10 | 187.00 | 0.00 | 5 | 15 | 230.4% | 0.981 | 0.0004 | -1.248 | 0.021 | 0.023 |
| 450.00 | 146.00 | 165.70 | 177.00 | 0.00 | 2 | 10 | 223.3% | 0.978 | 0.0005 | -1.405 | 0.024 | 0.024 |
| 460.00 | 228.15 | 155.20 | 167.00 | 0.00 | 2 | 10 | 206.2% | 0.978 | 0.0005 | -1.278 | 0.024 | 0.024 |
| 470.00 | 143.50 | 145.20 | 157.00 | 0.00 | 1 | 5 | 193.9% | 0.977 | 0.0006 | -1.279 | 0.025 | 0.025 |
| 480.00 | 249.86 | 135.20 | 147.00 | 0.00 | 1 | 7 | 181.7% | 0.975 | 0.0007 | -1.280 | 0.027 | 0.025 |
| 490.00 | 180.00 | 209.60 | 219.80 | 0.00 | 1 | 1 | 719.5% | 0.759 | 0.0009 | -25.672 | 0.143 | 0.015 |
| 500.00 | 139.53 | 115.50 | 127.00 | -108.89 | 2 | 43 | 160.1% | 0.968 | 0.0010 | -1.356 | 0.032 | 0.026 |
| 510.00 | 229.39 | 106.00 | 117.00 | 0.00 | 1 | 7 | 151.6% | 0.962 | 0.0012 | -1.477 | 0.037 | 0.027 |
| 520.00 | 161.42 | 97.50 | 104.00 | 0.00 | 1 | 7 | 129.5% | 0.969 | 0.0012 | -1.102 | 0.032 | 0.027 |
| 530.00 | 132.00 | 86.50 | 94.00 | 0.00 | 1 | 9 | 110.9% | 0.973 | 0.0012 | -0.848 | 0.028 | 0.028 |
| 540.00 | 100.75 | 76.50 | 85.00 | -57.61 | 1 | 11 | 107.0% | 0.961 | 0.0017 | -1.097 | 0.039 | 0.028 |
| 550.00 | 203.27 | 66.90 | 75.00 | 0.00 | 41 | 81 | 98.0% | 0.952 | 0.0022 | -1.188 | 0.046 | 0.028 |
| 560.00 | 64.99 | 57.60 | 65.00 | -56.78 | 1 | 22 | 90.2% | 0.937 | 0.0030 | -1.337 | 0.057 | 0.028 |
| 570.00 | 108.31 | 48.70 | 56.00 | 0.00 | 1 | 4 | 87.2% | 0.904 | 0.0043 | -1.757 | 0.078 | 0.028 |
| 580.00 | 113.52 | 39.70 | 47.00 | 0.00 | 4 | 80 | 81.4% | 0.866 | 0.0058 | -2.074 | 0.099 | 0.027 |
| 590.00 | 106.85 | 31.80 | 39.00 | 0.00 | 2 | 13 | 79.7% | 0.799 | 0.0077 | -2.613 | 0.128 | 0.025 |
| 600.00 | 40.63 | 23.90 | 32.00 | -107.37 | 5 | 80 | 77.1% | 0.716 | 0.0096 | -3.040 | 0.155 | 0.023 |
| 610.00 | 102.63 | 18.30 | 26.00 | 0.00 | 1 | 22 | 78.6% | 0.609 | 0.0107 | -3.495 | 0.176 | 0.020 |
| 620.00 | 27.00 | 12.80 | 20.00 | -51.36 | 1 | 15 | 76.1% | 0.498 | 0.0115 | -3.510 | 0.183 | 0.016 |
| 630.00 | 12.67 | 8.20 | 16.00 | -121.23 | 1 | 20 | 76.0% | 0.386 | 0.0110 | -3.356 | 0.175 | 0.013 |
| 640.00 | 44.67 | 4.60 | 13.00 | 0.00 | 2 | 238 | 76.5% | 0.286 | 0.0097 | -3.000 | 0.156 | 0.009 |
| 650.00 | 6.50 | 4.50 | 10.00 | -62.35 | 7 | 160 | 82.5% | 0.220 | 0.0078 | -2.809 | 0.135 | 0.007 |
| 660.00 | 5.25 | 1.05 | 10.00 | -104.65 | 13 | 36 | 85.0% | 0.161 | 0.0063 | -2.385 | 0.112 | 0.005 |
| 670.00 | 4.78 | 1.05 | 10.00 | -22.02 | 2 | 5 | 96.4% | 0.141 | 0.0051 | -2.472 | 0.102 | 0.005 |
| 680.00 | 3.30 | 1.05 | 4.50 | -18.20 | 8 | 325 | 86.0% | 0.074 | 0.0036 | -1.384 | 0.064 | 0.002 |
| 690.00 | 10.40 | 1.05 | 4.50 | -5.20 | 1 | 7 | 95.2% | 0.066 | 0.0029 | -1.399 | 0.059 | 0.002 |
| 700.00 | 1.50 | 0.85 | 4.30 | -13.30 | 10 | 81 | 102.1% | 0.056 | 0.0024 | -1.314 | 0.051 | 0.002 |
| 710.00 | 10.81 | 0.00 | 4.30 | 0.00 | 13 | 55 | 105.7% | 0.043 | 0.0019 | -1.111 | 0.042 | 0.001 |
| 720.00 | 1.31 | 0.35 | 2.00 | -6.69 | 2 | 31 | 99.9% | 0.022 | 0.0012 | -0.606 | 0.024 | 0.001 |
| 730.00 | 0.50 | 0.00 | 0.95 | -6.60 | 13 | 32 | 91.3% | 0.008 | 0.0005 | -0.229 | 0.010 | 0.000 |
| 740.00 | 0.28 | 0.05 | 0.95 | -5.17 | 9 | 99 | 98.3% | 0.008 | 0.0005 | -0.240 | 0.010 | 0.000 |
| 750.00 | 1.00 | 0.00 | 0.95 | -2.55 | 31 | 348 | 103.6% | 0.007 | 0.0004 | -0.225 | 0.009 | 0.000 |
| 760.00 | 2.63 | 0.00 | 0.80 | 0.00 | 3 | 72 | 106.7% | 0.005 | 0.0003 | -0.184 | 0.007 | 0.000 |
| 770.00 | 0.40 | 0.00 | 0.55 | -2.05 | 3 | 72 | 106.8% | 0.003 | 0.0002 | -0.120 | 0.004 | 0.000 |
| 780.00 | 3.00 | 0.00 | 0.55 | 0.00 | 1 | 79 | 112.1% | 0.003 | 0.0002 | -0.118 | 0.004 | 0.000 |
| 790.00 | 6.20 | 0.00 | 0.55 | 0.00 | 1 | 7 | 117.4% | 0.003 | 0.0002 | -0.117 | 0.004 | 0.000 |
| 800.00 | 0.75 | 0.00 | 0.50 | -0.90 | 2 | 63 | 121.1% | 0.002 | 0.0001 | -0.104 | 0.003 | 0.000 |
| 810.00 | 2.22 | 0.00 | 0.50 | 0.00 | 3 | 12 | 126.1% | 0.002 | 0.0001 | -0.103 | 0.003 | 0.000 |
| 820.00 | 0.53 | 0.00 | 10.00 | 0.00 | 71 | 82 | 219.4% | 0.049 | 0.0010 | -2.567 | 0.047 | 0.002 |
| 830.00 | 4.80 | 0.00 | 10.00 | 0.00 | 2 | 4 | 226.3% | 0.048 | 0.0010 | -2.571 | 0.045 | 0.002 |
| 840.00 | 2.09 | 0.00 | 10.00 | 0.00 | 2 | 73 | 232.9% | 0.046 | 0.0009 | -2.573 | 0.044 | 0.001 |
| 850.00 | 0.25 | 0.00 | 10.00 | -0.25 | 1 | 72 | 239.5% | 0.044 | 0.0009 | -2.576 | 0.043 | 0.001 |
| 860.00 | 0.40 | 0.00 | 10.00 | 0.00 | 4 | 12 | 245.9% | 0.043 | 0.0008 | -2.577 | 0.042 | 0.001 |
| 870.00 | 9.10 | 0.00 | 10.00 | 0.00 | 20 | 31 | 252.2% | 0.042 | 0.0008 | -2.579 | 0.041 | 0.001 |
| 880.00 | 1.50 | 0.00 | 10.00 | 0.00 | 2 | 57 | 258.4% | 0.041 | 0.0007 | -2.579 | 0.040 | 0.001 |
| 890.00 | 2.48 | 0.00 | 2.40 | 0.00 | 1 | 85 | 202.1% | 0.009 | 0.0003 | -0.579 | 0.011 | 0.000 |
| 900.00 | 1.00 | 0.00 | 2.00 | 0.00 | 7 | 54 | 201.4% | 0.007 | 0.0002 | -0.471 | 0.009 | 0.000 |
| 910.00 | 5.00 | 0.00 | 0.10 | 0.00 | 1 | 69 | 145.7% | 0.000 | 0.0000 | -0.014 | 0.000 | 0.000 |
| 920.00 | 5.04 | 0.00 | 10.00 | 0.00 | 1 | 3 | 282.2% | 0.036 | 0.0006 | -2.581 | 0.037 | 0.001 |
| 930.00 | 5.04 | 0.00 | 10.00 | 0.00 | 1 | 0 | 287.8% | 0.036 | 0.0006 | -2.581 | 0.036 | 0.001 |
| 940.00 | 5.08 | 0.00 | 10.00 | 0.00 | 1 | 0 | 293.4% | 0.035 | 0.0006 | -2.580 | 0.035 | 0.001 |
| 950.00 | 4.98 | 0.00 | 10.00 | 0.00 | 2 | 4 | 298.9% | 0.034 | 0.0006 | -2.579 | 0.034 | 0.001 |
| 980.00 | 0.05 | 0.00 | 10.00 | 0.00 | 1 | 2 | 314.9% | 0.032 | 0.0005 | -2.576 | 0.033 | 0.001 |
| 990.00 | 124.84 | 33.00 | 41.00 | 0.00 | 0 | 4 | 558.3% | 0.176 | 0.0010 | -16.558 | 0.119 | 0.005 |
| 1000.00 | 0.05 | 0.00 | 0.50 | 0.00 | 4 | 33 | 207.4% | 0.001 | 0.0000 | -0.091 | 0.002 | 0.000 |
| 1010.00 | 5.15 | 0.00 | 10.00 | 0.00 | 1 | 10 | 330.3% | 0.030 | 0.0004 | -2.572 | 0.031 | 0.001 |
| 1020.00 | 4.91 | 0.00 | 10.00 | 0.00 | 1 | 3 | 335.2% | 0.029 | 0.0004 | -2.571 | 0.031 | 0.001 |
| 1030.00 | 11.70 | 0.00 | 10.00 | 0.00 | 0 | 1 | 340.1% | 0.029 | 0.0004 | -2.569 | 0.030 | 0.001 |
| 1050.00 | 1.20 | 0.00 | 10.00 | 0.00 | 7 | 7 | 349.7% | 0.028 | 0.0004 | -2.566 | 0.029 | 0.001 |
| 1060.00 | 10.30 | 0.00 | 10.00 | 0.00 | 1 | 3 | 354.4% | 0.027 | 0.0004 | -2.563 | 0.029 | 0.001 |
| 1070.00 | 1.20 | - | 10.00 | 0.00 | 0 | 16 | 417.1% | 0.053 | 0.0006 | -5.142 | 0.049 | 0.002 |
| 1080.00 | 2.38 | 0.00 | 10.00 | 0.00 | 1 | 1 | 363.6% | 0.027 | 0.0004 | -2.560 | 0.028 | 0.001 |
| 1090.00 | 8.02 | 0.00 | 10.00 | 0.00 | 10 | 57 | 368.1% | 0.026 | 0.0004 | -2.558 | 0.028 | 0.001 |
| 1100.00 | 0.50 | 0.00 | 10.00 | 0.00 | 1 | 3 | 372.6% | 0.026 | 0.0004 | -2.557 | 0.027 | 0.001 |
| 1130.00 | 0.75 | - | 10.00 | 0.00 | 0 | 4 | 446.0% | 0.049 | 0.0005 | -5.153 | 0.046 | 0.001 |
| 1140.00 | 6.80 | 0.00 | 10.00 | 0.00 | 0 | 1 | 389.9% | 0.024 | 0.0003 | -2.548 | 0.026 | 0.001 |
| 1150.00 | 10.10 | 0.00 | 10.00 | 0.00 | 1 | 1 | 394.1% | 0.024 | 0.0003 | -2.546 | 0.026 | 0.001 |
| 1170.00 | 2.40 | 0.00 | 10.00 | 0.00 | 1 | 0 | 402.4% | 0.023 | 0.0003 | -2.542 | 0.025 | 0.001 |
| 1180.00 | 9.30 | 0.00 | 10.00 | 0.00 | 2 | 2 | 406.4% | 0.023 | 0.0003 | -2.541 | 0.025 | 0.001 |
| 1190.00 | 8.80 | 0.00 | 10.00 | 0.00 | 1 | 1 | 410.4% | 0.023 | 0.0003 | -2.538 | 0.025 | 0.001 |
| 1200.00 | 1.50 | 0.00 | 10.00 | 0.00 | 1 | 1 | 414.4% | 0.022 | 0.0003 | -2.536 | 0.024 | 0.001 |
| 1210.00 | 8.00 | 0.00 | 10.00 | 0.00 | 1 | 1 | 418.3% | 0.022 | 0.0003 | -2.534 | 0.024 | 0.001 |
| 1220.00 | 5.58 | 0.00 | 10.00 | 0.00 | 1 | 3 | 422.2% | 0.022 | 0.0003 | -2.532 | 0.024 | 0.001 |
| 1230.00 | 0.01 | 0.00 | 10.00 | 0.00 | 1 | 4 | 426.1% | 0.022 | 0.0003 | -2.530 | 0.024 | 0.001 |
| 1240.00 | 3.00 | 0.00 | 10.00 | 0.00 | 1 | 4 | 429.9% | 0.021 | 0.0003 | -2.528 | 0.024 | 0.001 |
| 1250.00 | 0.10 | 0.00 | 10.00 | 0.00 | 4 | 26 | 433.6% | 0.021 | 0.0003 | -2.526 | 0.023 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.40 | 0.00 | 10.00 | 0.00 | 1 | 12 | 865.4% | -0.010 | 0.0001 | -2.573 | 0.012 | -0.000 |
| 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | 0 | 1 | 737.6% | -0.005 | 0.0000 | -1.188 | 0.006 | -0.000 |
| 180.00 | 0.40 | 0.00 | 10.00 | 0.00 | 1 | 2 | 829.1% | -0.010 | 0.0001 | -2.573 | 0.012 | -0.000 |
| 185.00 | 0.45 | 0.00 | 10.00 | 0.00 | 1 | 26 | 811.8% | -0.010 | 0.0001 | -2.572 | 0.013 | -0.000 |
| 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 195.00 | 0.60 | 0.00 | 10.00 | 0.00 | 7 | 13 | 778.6% | -0.011 | 0.0001 | -2.572 | 0.013 | -0.000 |
| 200.00 | 0.25 | 0.00 | 10.00 | 0.00 | 1 | 4 | 762.7% | -0.011 | 0.0001 | -2.572 | 0.013 | -0.000 |
| 220.00 | 1.06 | 0.00 | 4.80 | 0.00 | 1 | 2 | 611.4% | -0.006 | 0.0001 | -1.192 | 0.008 | -0.000 |
| 230.00 | 7.37 | 0.00 | 4.80 | 0.00 | 2 | 3 | 587.1% | -0.006 | 0.0001 | -1.193 | 0.008 | -0.000 |
| 250.00 | 1.00 | 0.00 | 10.00 | 0.00 | 2 | 15 | 624.0% | -0.014 | 0.0001 | -2.571 | 0.016 | -0.001 |
| 260.00 | 2.20 | 0.00 | 4.80 | 0.00 | 1 | 1 | 520.2% | -0.007 | 0.0001 | -1.197 | 0.009 | -0.000 |
| 270.00 | 5.39 | 0.00 | 10.00 | 0.00 | 11 | 16 | 576.6% | -0.016 | 0.0001 | -2.571 | 0.018 | -0.001 |
| 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | 12 | 41 | 307.0% | -0.000 | 0.0000 | -0.021 | 0.000 | -0.000 |
| 290.00 | 0.10 | 0.00 | 10.00 | 0.00 | 1 | 7 | 532.6% | -0.017 | 0.0002 | -2.571 | 0.019 | -0.001 |
| 300.00 | 0.15 | 0.00 | 10.00 | 0.00 | 2 | 17 | 511.7% | -0.018 | 0.0002 | -2.571 | 0.020 | -0.001 |
| 310.00 | 0.20 | 0.00 | 10.00 | 0.00 | 1 | 11 | 491.6% | -0.019 | 0.0002 | -2.571 | 0.021 | -0.001 |
| 320.00 | 7.00 | 0.00 | 10.00 | 0.00 | 1 | 23 | 472.1% | -0.020 | 0.0002 | -2.570 | 0.022 | -0.001 |
| 330.00 | 0.05 | 0.00 | 10.00 | 0.00 | 1 | 34 | 453.1% | -0.021 | 0.0002 | -2.570 | 0.023 | -0.001 |
| 340.00 | 8.00 | 0.00 | 10.00 | 0.00 | 1 | 28 | 434.7% | -0.022 | 0.0003 | -2.569 | 0.024 | -0.001 |
| 350.00 | 0.05 | 0.00 | 3.00 | 0.00 | 40 | 63 | 329.7% | -0.007 | 0.0001 | -0.735 | 0.009 | -0.000 |
| 360.00 | 5.80 | 0.00 | 10.00 | 0.00 | 1 | 13 | 399.4% | -0.024 | 0.0003 | -2.566 | 0.026 | -0.001 |
| 370.00 | 0.30 | 0.00 | 10.00 | 0.00 | 3 | 17 | 382.4% | -0.025 | 0.0003 | -2.564 | 0.027 | -0.001 |
| 380.00 | 0.41 | 0.00 | 10.00 | 0.00 | 2 | 20 | 365.9% | -0.026 | 0.0004 | -2.562 | 0.028 | -0.001 |
| 390.00 | 0.25 | 0.00 | 10.00 | 0.00 | 1 | 23 | 349.7% | -0.028 | 0.0004 | -2.560 | 0.029 | -0.001 |
| 400.00 | 0.05 | 0.00 | 10.00 | 0.00 | 3 | 104 | 333.9% | -0.029 | 0.0004 | -2.557 | 0.031 | -0.001 |
| 410.00 | 4.99 | 0.00 | 10.00 | 0.00 | 1 | 21 | 318.4% | -0.031 | 0.0005 | -2.553 | 0.032 | -0.001 |
| 420.00 | 5.06 | 0.00 | 10.00 | 0.00 | 1 | 7 | 303.2% | -0.033 | 0.0005 | -2.549 | 0.034 | -0.001 |
| 430.00 | 0.49 | 0.00 | 10.00 | 0.00 | 1 | 48 | 288.3% | -0.035 | 0.0006 | -2.544 | 0.035 | -0.001 |
| 440.00 | 0.10 | 0.00 | 2.00 | 0.00 | 33 | 31 | 196.9% | -0.008 | 0.0002 | -0.488 | 0.010 | -0.000 |
| 450.00 | 1.30 | 0.00 | 2.95 | -0.98 | 3 | 33 | 198.9% | -0.013 | 0.0004 | -0.742 | 0.015 | -0.000 |
| 460.00 | 0.70 | 0.00 | 10.00 | 0.00 | 3 | 15 | 245.1% | -0.042 | 0.0008 | -2.524 | 0.041 | -0.002 |
| 470.00 | 0.12 | 0.00 | 1.00 | -0.88 | 1 | 18 | 146.4% | -0.005 | 0.0002 | -0.231 | 0.006 | -0.000 |
| 480.00 | 0.60 | 0.00 | 1.75 | -0.40 | 1 | 25 | 149.5% | -0.009 | 0.0004 | -0.430 | 0.012 | -0.000 |
| 490.00 | 2.60 | 0.00 | 10.00 | 0.00 | 19 | 29 | 203.8% | -0.052 | 0.0011 | -2.489 | 0.049 | -0.002 |
| 500.00 | 2.10 | 0.00 | 10.00 | 0.00 | 10 | 372 | 190.3% | -0.057 | 0.0013 | -2.475 | 0.052 | -0.002 |
| 510.00 | 4.98 | 0.00 | 10.00 | 0.00 | 1 | 61 | 177.0% | -0.061 | 0.0015 | -2.456 | 0.056 | -0.002 |
| 520.00 | 0.50 | 0.00 | 10.00 | -4.53 | 1 | 29 | 163.7% | -0.067 | 0.0017 | -2.434 | 0.060 | -0.002 |
| 530.00 | 1.55 | 0.05 | 3.00 | 0.45 | 4 | 130 | 110.6% | -0.027 | 0.0012 | -0.778 | 0.028 | -0.001 |
| 540.00 | 0.45 | 0.00 | 10.00 | 0.00 | 2 | 252 | 137.3% | -0.082 | 0.0024 | -2.375 | 0.069 | -0.003 |
| 550.00 | 1.00 | 0.00 | 1.95 | 0.75 | 10 | 66 | 80.8% | -0.023 | 0.0015 | -0.495 | 0.025 | -0.001 |
| 560.00 | 1.00 | 0.00 | 10.00 | 0.00 | 1 | 143 | 110.9% | -0.104 | 0.0036 | -2.285 | 0.083 | -0.004 |
| 570.00 | 1.40 | 0.00 | 7.00 | 0.00 | 2 | 7 | 86.1% | -0.093 | 0.0042 | -1.633 | 0.076 | -0.003 |
| 580.00 | 2.00 | 0.85 | 5.00 | -3.50 | 1 | 20 | 69.0% | -0.098 | 0.0055 | -1.353 | 0.079 | -0.003 |
| 590.00 | 1.00 | 0.00 | 10.00 | 0.00 | 1 | 227 | 69.8% | -0.171 | 0.0079 | -2.016 | 0.116 | -0.006 |
| 600.00 | 10.00 | 3.10 | 11.30 | 8.45 | 10 | 54 | 66.7% | -0.257 | 0.0106 | -2.446 | 0.148 | -0.009 |
| 610.00 | 4.29 | 7.00 | 14.30 | 1.49 | 2 | 4 | 65.7% | -0.374 | 0.0126 | -2.822 | 0.174 | -0.013 |
| 620.00 | 11.80 | 11.00 | 19.00 | 8.39 | 3 | 82 | 64.1% | -0.506 | 0.0136 | -2.887 | 0.183 | -0.018 |
| 630.00 | 4.91 | 17.00 | 24.80 | 0.00 | 15 | 23 | 64.5% | -0.637 | 0.0127 | -2.723 | 0.172 | -0.023 |
| 640.00 | 27.90 | 24.00 | 31.00 | 21.40 | 3 | 66 | 63.4% | -0.756 | 0.0108 | -2.220 | 0.144 | -0.027 |
| 650.00 | 34.02 | 31.00 | 38.80 | 24.67 | 4 | 56 | 61.2% | -0.856 | 0.0081 | -1.528 | 0.104 | -0.031 |
| 660.00 | 44.20 | 40.00 | 47.40 | 31.60 | 3 | 15 | 63.5% | -0.911 | 0.0055 | -1.099 | 0.074 | -0.033 |
| 670.00 | 42.00 | 48.00 | 56.00 | 24.00 | 1 | 28 | 54.4% | -0.975 | 0.0024 | -0.292 | 0.027 | -0.036 |
| 680.00 | 59.00 | 57.00 | 65.40 | 35.53 | 12 | 30 | 97.0% | -0.899 | 0.0040 | -1.887 | 0.081 | -0.034 |
| 690.00 | 42.00 | 67.00 | 75.70 | 17.74 | 2 | 9 | 109.1% | -0.904 | 0.0034 | -2.048 | 0.078 | -0.035 |
| 700.00 | 76.00 | 77.00 | 84.90 | 43.25 | 1 | 114 | 111.9% | -0.926 | 0.0027 | -1.718 | 0.064 | -0.036 |
| 710.00 | 43.46 | 86.00 | 94.40 | 0.00 | 2 | 54 | 116.0% | -0.940 | 0.0022 | -1.497 | 0.054 | -0.037 |
| 720.00 | 82.00 | 96.00 | 104.00 | 35.18 | 2 | 12 | 120.1% | -0.951 | 0.0018 | -1.308 | 0.046 | -0.038 |
| 730.00 | 55.65 | 103.60 | 114.70 | 0.00 | 12 | 5 | 135.6% | -0.945 | 0.0018 | -1.654 | 0.051 | -0.038 |
| 740.00 | 102.07 | 113.50 | 125.00 | -13.53 | 1 | 1 | 146.7% | -0.944 | 0.0017 | -1.805 | 0.051 | -0.039 |
| 750.00 | 57.44 | 123.40 | 136.00 | 0.00 | 1 | 6 | 164.5% | -0.935 | 0.0017 | -2.291 | 0.058 | -0.039 |
| 760.00 | 60.20 | 133.30 | 144.20 | 0.00 | 1 | 4 | 153.2% | -0.960 | 0.0012 | -1.414 | 0.039 | -0.040 |
| 780.00 | 105.00 | 153.10 | 164.70 | -29.00 | 1 | 2 | 173.6% | -0.959 | 0.0011 | -1.668 | 0.040 | -0.041 |
| 800.00 | 148.45 | 173.10 | 185.00 | 0.00 | 2 | 12 | 191.2% | -0.959 | 0.0010 | -1.820 | 0.040 | -0.043 |
| 820.00 | 101.00 | 193.10 | 205.00 | 0.00 | 1 | 4 | 204.7% | -0.963 | 0.0009 | -1.820 | 0.037 | -0.044 |
| 840.00 | 213.00 | 238.80 | 255.10 | 0.00 | 2 | 4 | 382.2% | -0.826 | 0.0015 | -11.149 | 0.118 | -0.041 |
| 860.00 | 264.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.101 | 0.000 | -0.047 |
| 880.00 | 164.90 | 253.20 | 265.30 | 0.00 | 1 | 1 | 246.2% | -0.967 | 0.0006 | -1.966 | 0.034 | -0.047 |
| 890.00 | 221.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.049 |
| 900.00 | 159.93 | 231.10 | 245.20 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.106 | 0.000 | -0.049 |
| 910.00 | 191.70 | 238.90 | 252.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.107 | 0.000 | -0.050 |
| 980.00 | 527.65 | 353.20 | 369.90 | 0.00 | 1 | 0 | 200.8% | -0.999 | 0.0000 | 0.019 | 0.002 | -0.054 |
| 990.00 | 537.70 | 363.20 | 380.00 | 0.00 | 1 | 0 | 208.8% | -0.998 | 0.0001 | -0.002 | 0.002 | -0.054 |
| 1000.00 | 247.10 | 312.30 | 327.80 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.118 | 0.000 | -0.055 |
| 1010.00 | 549.12 | 383.20 | 399.90 | 0.00 | 1 | 0 | 212.1% | -0.999 | 0.0000 | 0.024 | 0.002 | -0.055 |
| 1020.00 | 559.17 | 393.20 | 409.90 | 0.00 | 0 | 0 | 215.8% | -0.999 | 0.0000 | 0.025 | 0.002 | -0.056 |
| 1050.00 | 283.20 | 356.60 | 371.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.124 | 0.000 | -0.058 |
| 1060.00 | 386.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.125 | 0.000 | -0.058 |
| 1080.00 | 403.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.127 | 0.000 | -0.059 |
| 1110.00 | 423.42 | 490.70 | 506.80 | 0.00 | 0 | 1 | 409.1% | -0.962 | 0.0004 | -3.717 | 0.038 | -0.060 |
| 1180.00 | 448.00 | 553.20 | 569.80 | 0.00 | 1 | 0 | 263.3% | -0.999 | 0.0000 | 0.070 | 0.001 | -0.065 |
| 1190.00 | 458.00 | 563.20 | 580.00 | 0.00 | 4 | 0 | 277.1% | -0.999 | 0.0000 | 0.031 | 0.002 | -0.065 |
| 1220.00 | 488.00 | 593.20 | 609.60 | 0.00 | 1 | 0 | 258.6% | -1.000 | 0.0000 | 0.113 | 0.000 | -0.067 |
| 1240.00 | 508.00 | 613.20 | 630.00 | 0.00 | 1 | 0 | 292.2% | -0.999 | 0.0000 | 0.038 | 0.001 | -0.068 |
| 1250.00 | 518.00 | 623.20 | 640.00 | 0.00 | 1 | 0 | 294.9% | -0.999 | 0.0000 | 0.041 | 0.001 | -0.068 |
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.