SITM
SiTime CorporationClose $680.06EOD onlyMax Pain
$600.00
Next expiry Aug 21, 2026
Expected Move
±$43.00
6.3% from close
Price Gap
-80.06
Distance to max pain
IV Rank
13
Low premium
P/C OI
0.85
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 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 18, 2026 close
SITM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 397.10 | 501.90 | 520.00 | 0.00 | 1 | 3 | 592.0% | 0.998 | 0.0000 | -0.435 | 0.004 | 0.014 |
| 175.00 | 426.10 | 496.90 | 514.00 | 0.00 | 1 | 5 | 522.7% | 0.999 | 0.0000 | -0.195 | 0.002 | 0.014 |
| 180.00 | 201.40 | 158.20 | 162.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.015 |
| 185.00 | 239.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.015 |
| 190.00 | 434.60 | 480.60 | 499.50 | 0.00 | 3 | 4 | 835.0% | 0.980 | 0.0001 | -4.092 | 0.029 | 0.014 |
| 195.00 | 161.58 | 307.40 | 318.90 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.016 |
| 200.00 | 217.80 | 143.00 | 147.20 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 0.000 | 0.016 |
| 210.00 | 168.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.017 |
| 220.00 | 212.20 | 128.70 | 133.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.026 | 0.000 | 0.018 |
| 230.00 | 351.24 | 442.00 | 458.30 | 0.00 | 8 | 7 | 361.7% | 1.000 | 0.0000 | -0.063 | 0.001 | 0.019 |
| 240.00 | 328.20 | 432.00 | 448.30 | 0.00 | 1 | 2 | 347.7% | 1.000 | 0.0000 | -0.064 | 0.001 | 0.020 |
| 250.00 | 225.18 | 422.00 | 438.30 | 0.00 | 1 | 2 | 334.4% | 1.000 | 0.0000 | -0.065 | 0.001 | 0.021 |
| 260.00 | 123.40 | 196.00 | 200.70 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.021 |
| 270.00 | 358.90 | 402.00 | 418.00 | 0.00 | 0 | 2 | 596.6% | 0.976 | 0.0002 | -3.480 | 0.035 | 0.021 |
| 280.00 | 400.35 | 328.10 | 344.20 | 0.00 | 5 | 6 | 0.0% | 1.000 | 0.0000 | -0.033 | 0.000 | 0.023 |
| 290.00 | 483.15 | 374.50 | 385.90 | 0.00 | 4 | 12 | 0.0% | 1.000 | 0.0000 | -0.034 | 0.000 | 0.024 |
| 300.00 | 473.45 | 362.00 | 374.50 | 0.00 | 24 | 15 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.025 |
| 310.00 | 388.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.037 | 0.000 | 0.025 |
| 320.00 | 96.82 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.026 |
| 330.00 | 170.00 | 340.20 | 359.60 | 0.00 | 1 | 2 | 504.0% | 0.965 | 0.0002 | -4.038 | 0.048 | 0.025 |
| 340.00 | 364.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.040 | 0.000 | 0.028 |
| 350.00 | 445.00 | 317.90 | 329.90 | 0.00 | 8 | 8 | 0.0% | 1.000 | 0.0000 | -0.041 | 0.000 | 0.029 |
| 360.00 | 375.40 | 311.90 | 329.60 | 0.00 | 1 | 5 | 276.0% | 0.996 | 0.0001 | -0.363 | 0.007 | 0.029 |
| 370.00 | 350.10 | 302.10 | 318.40 | 0.00 | 1 | 7 | 226.2% | 0.999 | 0.0000 | -0.126 | 0.002 | 0.030 |
| 380.00 | 343.00 | 182.00 | 197.90 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.045 | 0.000 | 0.031 |
| 390.00 | 311.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.046 | 0.000 | 0.032 |
| 400.00 | 315.35 | 272.10 | 289.60 | 0.00 | 2 | 39 | 239.0% | 0.995 | 0.0001 | -0.417 | 0.009 | 0.033 |
| 410.00 | 199.18 | 262.10 | 279.60 | 0.00 | 1 | 11 | 229.0% | 0.995 | 0.0001 | -0.418 | 0.010 | 0.033 |
| 420.00 | 294.00 | 200.60 | 215.90 | 0.00 | 1 | 10 | 0.0% | 1.000 | 0.0000 | -0.049 | 0.000 | 0.035 |
| 430.00 | 248.50 | 192.00 | 207.70 | 0.00 | 2 | 62 | 0.0% | 1.000 | 0.0000 | -0.051 | 0.000 | 0.035 |
| 440.00 | 154.84 | 233.60 | 246.60 | 0.00 | 5 | 15 | 142.2% | 1.000 | 0.0000 | -0.067 | 0.001 | 0.036 |
| 450.00 | 146.00 | 223.70 | 236.60 | 0.00 | 2 | 10 | 146.1% | 0.999 | 0.0000 | -0.090 | 0.002 | 0.037 |
| 460.00 | 228.15 | 213.80 | 226.70 | 0.00 | 2 | 10 | 150.8% | 0.998 | 0.0001 | -0.138 | 0.003 | 0.038 |
| 470.00 | 143.50 | 203.90 | 216.00 | 0.00 | 1 | 5 | 257.7% | 0.955 | 0.0006 | -2.543 | 0.058 | 0.036 |
| 480.00 | 249.86 | 194.00 | 206.00 | 0.00 | 1 | 7 | 245.9% | 0.953 | 0.0006 | -2.529 | 0.060 | 0.037 |
| 490.00 | 180.00 | 209.60 | 219.80 | 0.00 | 1 | 1 | 371.0% | 0.874 | 0.0009 | -7.952 | 0.128 | 0.032 |
| 500.00 | 248.42 | 174.00 | 185.00 | 0.00 | 2 | 43 | 212.7% | 0.955 | 0.0007 | -2.135 | 0.059 | 0.038 |
| 510.00 | 229.39 | 164.00 | 176.00 | 0.00 | 1 | 7 | 211.7% | 0.945 | 0.0009 | -2.481 | 0.069 | 0.039 |
| 520.00 | 161.42 | 154.00 | 166.00 | 9.04 | 1 | 7 | 200.6% | 0.942 | 0.0009 | -2.461 | 0.072 | 0.039 |
| 530.00 | 132.00 | 144.00 | 156.00 | 0.00 | 1 | 9 | 189.7% | 0.938 | 0.0010 | -2.440 | 0.075 | 0.040 |
| 540.00 | 158.36 | 134.00 | 146.00 | 49.26 | 1 | 10 | 178.8% | 0.934 | 0.0012 | -2.417 | 0.079 | 0.040 |
| 550.00 | 203.27 | 125.00 | 136.00 | 0.00 | 41 | 81 | 97.9% | 0.993 | 0.0003 | -0.269 | 0.013 | 0.045 |
| 560.00 | 121.77 | 115.00 | 126.00 | 6.69 | 1 | 21 | 90.7% | 0.992 | 0.0004 | -0.271 | 0.014 | 0.046 |
| 570.00 | 108.31 | 105.00 | 117.00 | -31.14 | 1 | 5 | 95.0% | 0.982 | 0.0008 | -0.498 | 0.027 | 0.046 |
| 580.00 | 113.52 | 96.50 | 104.00 | -61.48 | 4 | 80 | 67.7% | 0.996 | 0.0003 | -0.155 | 0.008 | 0.047 |
| 590.00 | 106.85 | 88.00 | 94.00 | 0.00 | 2 | 13 | 79.4% | 0.978 | 0.0011 | -0.495 | 0.032 | 0.047 |
| 600.00 | 148.00 | 77.40 | 85.00 | 0.00 | 14 | 80 | 74.5% | 0.971 | 0.0014 | -0.576 | 0.041 | 0.048 |
| 610.00 | 102.63 | 68.30 | 76.00 | 0.00 | 1 | 22 | 76.6% | 0.946 | 0.0023 | -0.934 | 0.068 | 0.047 |
| 620.00 | 78.36 | 60.00 | 67.00 | -56.03 | 1 | 15 | 78.2% | 0.911 | 0.0034 | -1.364 | 0.100 | 0.046 |
| 630.00 | 133.90 | 51.00 | 58.00 | 0.00 | 4 | 20 | 74.7% | 0.879 | 0.0044 | -1.610 | 0.124 | 0.045 |
| 640.00 | 44.67 | 43.10 | 51.00 | -68.43 | 2 | 238 | 77.3% | 0.818 | 0.0056 | -2.160 | 0.163 | 0.042 |
| 650.00 | 68.85 | 36.00 | 43.00 | -36.18 | 1 | 161 | 76.2% | 0.756 | 0.0067 | -2.512 | 0.193 | 0.039 |
| 660.00 | 109.90 | 29.00 | 37.00 | 0.00 | 3 | 36 | 76.8% | 0.681 | 0.0075 | -2.872 | 0.220 | 0.036 |
| 670.00 | 26.80 | 23.00 | 31.00 | -58.20 | 8 | 6 | 76.6% | 0.600 | 0.0082 | -3.087 | 0.238 | 0.032 |
| 680.00 | 21.50 | 18.00 | 25.00 | -54.93 | 55 | 359 | 75.6% | 0.516 | 0.0086 | -3.136 | 0.246 | 0.027 |
| 690.00 | 15.60 | 13.00 | 21.00 | -19.30 | 3 | 7 | 75.5% | 0.432 | 0.0084 | -3.084 | 0.242 | 0.023 |
| 700.00 | 14.80 | 9.00 | 17.00 | -41.87 | 5 | 80 | 74.7% | 0.349 | 0.0080 | -2.867 | 0.228 | 0.019 |
| 710.00 | 10.81 | 6.00 | 14.00 | -37.69 | 13 | 64 | 75.0% | 0.276 | 0.0072 | -2.600 | 0.206 | 0.015 |
| 720.00 | 8.00 | 4.00 | 9.00 | -28.02 | 5 | 28 | 70.5% | 0.196 | 0.0064 | -2.019 | 0.171 | 0.011 |
| 730.00 | 7.10 | 2.00 | 9.00 | -22.90 | 5 | 35 | 74.9% | 0.157 | 0.0052 | -1.864 | 0.148 | 0.008 |
| 740.00 | 5.45 | 2.00 | 9.00 | -24.16 | 10 | 94 | 83.5% | 0.142 | 0.0044 | -1.934 | 0.138 | 0.008 |
| 750.00 | 3.55 | 2.00 | 8.00 | -21.45 | 90 | 266 | 88.9% | 0.121 | 0.0037 | -1.845 | 0.124 | 0.006 |
| 760.00 | 2.63 | 0.30 | 8.00 | -20.15 | 3 | 72 | 91.3% | 0.097 | 0.0031 | -1.619 | 0.106 | 0.005 |
| 770.00 | 2.45 | 0.30 | 8.00 | -11.40 | 1 | 72 | 98.5% | 0.090 | 0.0027 | -1.649 | 0.100 | 0.005 |
| 780.00 | 3.00 | 0.30 | 5.50 | -10.22 | 1 | 79 | 96.0% | 0.063 | 0.0021 | -1.230 | 0.077 | 0.003 |
| 790.00 | 6.20 | 0.30 | 4.40 | 0.00 | 1 | 7 | 97.5% | 0.050 | 0.0017 | -1.032 | 0.063 | 0.003 |
| 800.00 | 1.65 | 0.30 | 3.70 | -6.75 | 12 | 65 | 99.9% | 0.041 | 0.0014 | -0.899 | 0.054 | 0.002 |
| 810.00 | 2.22 | 0.00 | 3.40 | -3.28 | 3 | 11 | 102.2% | 0.033 | 0.0012 | -0.778 | 0.046 | 0.002 |
| 820.00 | 0.53 | 0.00 | 2.25 | -4.87 | 71 | 79 | 99.6% | 0.022 | 0.0008 | -0.529 | 0.032 | 0.001 |
| 830.00 | 4.80 | 0.00 | 10.00 | 0.00 | 2 | 4 | 144.7% | 0.073 | 0.0016 | -2.076 | 0.086 | 0.004 |
| 840.00 | 2.09 | 0.00 | 10.00 | 0.00 | 2 | 73 | 150.8% | 0.070 | 0.0014 | -2.092 | 0.083 | 0.004 |
| 850.00 | 0.50 | 0.15 | 3.40 | -2.26 | 100 | 54 | 124.7% | 0.028 | 0.0008 | -0.822 | 0.039 | 0.001 |
| 860.00 | 0.40 | 0.00 | 10.00 | -2.70 | 4 | 13 | 162.7% | 0.065 | 0.0013 | -2.122 | 0.078 | 0.003 |
| 870.00 | 9.10 | 0.00 | 10.00 | 0.00 | 20 | 31 | 168.5% | 0.063 | 0.0012 | -2.135 | 0.076 | 0.003 |
| 880.00 | 1.50 | 0.00 | 10.00 | 0.00 | 2 | 57 | 174.1% | 0.060 | 0.0011 | -2.147 | 0.074 | 0.003 |
| 890.00 | 2.48 | 0.00 | 10.00 | 0.00 | 1 | 85 | 179.7% | 0.058 | 0.0011 | -2.158 | 0.072 | 0.003 |
| 900.00 | 1.00 | 0.00 | 6.00 | 0.00 | 7 | 54 | 165.3% | 0.037 | 0.0008 | -1.363 | 0.049 | 0.002 |
| 910.00 | 5.00 | 0.00 | 10.00 | 0.00 | 1 | 69 | 190.4% | 0.055 | 0.0009 | -2.178 | 0.069 | 0.003 |
| 920.00 | 5.04 | 0.00 | 10.00 | 0.00 | 1 | 3 | 195.6% | 0.053 | 0.0009 | -2.187 | 0.067 | 0.003 |
| 930.00 | 5.04 | 0.00 | 10.00 | 0.00 | 1 | 0 | 200.8% | 0.052 | 0.0009 | -2.196 | 0.066 | 0.003 |
| 940.00 | 5.08 | 0.00 | 10.00 | 0.00 | 1 | 0 | 205.8% | 0.051 | 0.0008 | -2.204 | 0.064 | 0.003 |
| 950.00 | 4.98 | 0.00 | 10.00 | 0.00 | 2 | 4 | 210.8% | 0.049 | 0.0008 | -2.211 | 0.063 | 0.003 |
| 980.00 | 0.05 | 0.00 | 10.00 | -0.65 | 1 | 3 | 225.1% | 0.046 | 0.0007 | -2.231 | 0.059 | 0.002 |
| 990.00 | 124.84 | 33.00 | 41.00 | 0.00 | 0 | 4 | 412.1% | 0.207 | 0.0011 | -12.112 | 0.176 | 0.010 |
| 1000.00 | 0.05 | 0.00 | 10.00 | -0.15 | 4 | 31 | 234.4% | 0.044 | 0.0006 | -2.243 | 0.057 | 0.002 |
| 1010.00 | 5.15 | 0.00 | 10.00 | 0.00 | 1 | 10 | 238.9% | 0.043 | 0.0006 | -2.247 | 0.056 | 0.002 |
| 1020.00 | 4.91 | 0.00 | 10.00 | 0.00 | 1 | 3 | 243.3% | 0.042 | 0.0006 | -2.253 | 0.055 | 0.002 |
| 1030.00 | 11.70 | 0.00 | 10.00 | 0.00 | 0 | 1 | 247.7% | 0.041 | 0.0006 | -2.257 | 0.055 | 0.002 |
| 1050.00 | 1.20 | 0.00 | 10.00 | 0.00 | 7 | 7 | 256.2% | 0.040 | 0.0005 | -2.266 | 0.053 | 0.002 |
| 1060.00 | 10.30 | 0.00 | 10.00 | 0.00 | 1 | 3 | 260.4% | 0.039 | 0.0005 | -2.270 | 0.052 | 0.002 |
| 1070.00 | 1.20 | - | 10.00 | 0.00 | 0 | 16 | 309.0% | 0.070 | 0.0007 | -4.263 | 0.083 | 0.003 |
| 1080.00 | 2.38 | 0.00 | 10.00 | 0.00 | 1 | 1 | 268.6% | 0.038 | 0.0005 | -2.278 | 0.051 | 0.002 |
| 1090.00 | 8.02 | 0.00 | 10.00 | 0.00 | 10 | 57 | 272.7% | 0.037 | 0.0005 | -2.281 | 0.050 | 0.002 |
| 1100.00 | 0.50 | 0.00 | 10.00 | 0.00 | 1 | 3 | 276.6% | 0.037 | 0.0005 | -2.285 | 0.050 | 0.002 |
| 1130.00 | 0.75 | - | 10.00 | 0.00 | 0 | 4 | 334.8% | 0.064 | 0.0006 | -4.328 | 0.077 | 0.003 |
| 1140.00 | 6.80 | 0.00 | 10.00 | 0.00 | 0 | 1 | 292.0% | 0.035 | 0.0004 | -2.297 | 0.047 | 0.002 |
| 1150.00 | 10.10 | 0.00 | 10.00 | 0.00 | 1 | 1 | 295.7% | 0.034 | 0.0004 | -2.299 | 0.047 | 0.002 |
| 1170.00 | 2.40 | 0.00 | 10.00 | 0.00 | 1 | 0 | 303.1% | 0.033 | 0.0004 | -2.304 | 0.046 | 0.002 |
| 1180.00 | 9.30 | 0.00 | 10.00 | 0.00 | 2 | 2 | 306.6% | 0.033 | 0.0004 | -2.307 | 0.045 | 0.002 |
| 1190.00 | 8.80 | 0.00 | 10.00 | 0.00 | 1 | 1 | 310.2% | 0.032 | 0.0004 | -2.309 | 0.045 | 0.002 |
| 1200.00 | 1.50 | 0.00 | 10.00 | 0.00 | 1 | 1 | 313.7% | 0.032 | 0.0004 | -2.312 | 0.044 | 0.002 |
| 1210.00 | 8.00 | 0.00 | 10.00 | 0.00 | 1 | 1 | 317.2% | 0.032 | 0.0004 | -2.313 | 0.044 | 0.002 |
| 1220.00 | 5.58 | 0.00 | 10.00 | 0.00 | 1 | 3 | 320.6% | 0.031 | 0.0004 | -2.316 | 0.043 | 0.002 |
| 1230.00 | 0.01 | 0.00 | 10.00 | 0.00 | 1 | 4 | 324.0% | 0.031 | 0.0003 | -2.318 | 0.043 | 0.002 |
| 1240.00 | 3.00 | 0.00 | 10.00 | 0.00 | 1 | 4 | 327.4% | 0.030 | 0.0003 | -2.319 | 0.042 | 0.002 |
| 1250.00 | 0.10 | 0.00 | 3.90 | 0.00 | 4 | 26 | 282.3% | 0.012 | 0.0002 | -0.923 | 0.020 | 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 | 786.6% | -0.011 | 0.0001 | -2.282 | 0.017 | -0.001 |
| 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | 0 | 1 | 673.5% | -0.006 | 0.0000 | -1.128 | 0.010 | -0.000 |
| 180.00 | 0.40 | 0.00 | 10.00 | 0.00 | 1 | 2 | 755.4% | -0.011 | 0.0001 | -2.281 | 0.018 | -0.001 |
| 185.00 | 0.45 | 0.00 | 10.00 | 0.00 | 1 | 26 | 740.5% | -0.011 | 0.0001 | -2.280 | 0.018 | -0.001 |
| 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 | 712.1% | -0.012 | 0.0001 | -2.278 | 0.019 | -0.001 |
| 200.00 | 0.25 | 0.00 | 10.00 | 0.00 | 1 | 4 | 698.5% | -0.012 | 0.0001 | -2.278 | 0.020 | -0.001 |
| 220.00 | 1.06 | 0.00 | 4.80 | 0.00 | 1 | 2 | 565.2% | -0.007 | 0.0001 | -1.126 | 0.012 | -0.000 |
| 230.00 | 7.37 | 0.00 | 4.80 | 0.00 | 2 | 3 | 544.4% | -0.007 | 0.0001 | -1.125 | 0.012 | -0.000 |
| 250.00 | 1.00 | 0.00 | 10.00 | 0.00 | 2 | 15 | 579.6% | -0.015 | 0.0001 | -2.266 | 0.023 | -0.001 |
| 260.00 | 2.20 | 0.00 | 4.80 | 0.00 | 1 | 1 | 487.1% | -0.008 | 0.0001 | -1.123 | 0.014 | -0.001 |
| 270.00 | 5.39 | 0.00 | 10.00 | 0.00 | 11 | 16 | 539.1% | -0.016 | 0.0001 | -2.260 | 0.025 | -0.001 |
| 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | 12 | 41 | 331.3% | -0.001 | 0.0000 | -0.109 | 0.002 | -0.000 |
| 290.00 | 0.10 | 0.00 | 10.00 | 0.00 | 1 | 7 | 501.6% | -0.018 | 0.0001 | -2.253 | 0.027 | -0.001 |
| 300.00 | 0.15 | 0.00 | 10.00 | 0.00 | 2 | 17 | 483.8% | -0.018 | 0.0002 | -2.250 | 0.028 | -0.001 |
| 310.00 | 0.20 | 0.00 | 10.00 | 0.00 | 1 | 11 | 466.6% | -0.019 | 0.0002 | -2.246 | 0.029 | -0.001 |
| 320.00 | 7.00 | 0.00 | 10.00 | 0.00 | 1 | 23 | 450.0% | -0.020 | 0.0002 | -2.241 | 0.030 | -0.001 |
| 330.00 | 0.05 | 0.00 | 10.00 | 0.00 | 1 | 35 | 433.9% | -0.021 | 0.0002 | -2.237 | 0.031 | -0.001 |
| 340.00 | 8.00 | 0.00 | 10.00 | 0.00 | 1 | 28 | 418.2% | -0.022 | 0.0002 | -2.232 | 0.032 | -0.001 |
| 350.00 | 0.05 | 0.00 | 3.00 | 0.00 | 40 | 63 | 322.2% | -0.008 | 0.0001 | -0.704 | 0.013 | -0.000 |
| 360.00 | 5.80 | 0.00 | 10.00 | 0.00 | 1 | 13 | 388.3% | -0.024 | 0.0002 | -2.222 | 0.034 | -0.002 |
| 370.00 | 0.30 | 0.00 | 10.00 | 0.00 | 3 | 17 | 373.9% | -0.025 | 0.0003 | -2.217 | 0.036 | -0.002 |
| 380.00 | 0.41 | 0.00 | 10.00 | 0.00 | 2 | 20 | 359.9% | -0.026 | 0.0003 | -2.211 | 0.037 | -0.002 |
| 390.00 | 0.25 | 0.00 | 10.00 | 0.00 | 1 | 23 | 346.2% | -0.027 | 0.0003 | -2.204 | 0.038 | -0.002 |
| 400.00 | 0.05 | 0.00 | 10.00 | 0.00 | 3 | 104 | 332.9% | -0.028 | 0.0003 | -2.198 | 0.040 | -0.002 |
| 410.00 | 4.99 | 0.00 | 10.00 | 2.23 | 1 | 22 | 319.9% | -0.029 | 0.0003 | -2.191 | 0.041 | -0.002 |
| 420.00 | 5.06 | 0.00 | 10.00 | 3.71 | 1 | 8 | 307.1% | -0.031 | 0.0004 | -2.183 | 0.043 | -0.002 |
| 430.00 | 0.49 | 0.00 | 10.00 | 0.39 | 1 | 48 | 294.6% | -0.032 | 0.0004 | -2.175 | 0.044 | -0.002 |
| 440.00 | 0.10 | 0.00 | 2.00 | 0.00 | 33 | 31 | 207.8% | -0.008 | 0.0002 | -0.469 | 0.014 | -0.000 |
| 450.00 | 2.28 | 0.00 | 2.00 | 0.00 | 1 | 33 | 198.3% | -0.008 | 0.0002 | -0.469 | 0.014 | -0.001 |
| 460.00 | 0.70 | 0.00 | 10.00 | 0.00 | 3 | 15 | 258.6% | -0.037 | 0.0005 | -2.147 | 0.050 | -0.002 |
| 470.00 | 1.00 | 0.00 | 10.00 | 0.62 | 1 | 19 | 247.0% | -0.039 | 0.0006 | -2.135 | 0.052 | -0.002 |
| 480.00 | 1.00 | 0.00 | 10.00 | 0.00 | 23 | 25 | 235.6% | -0.041 | 0.0006 | -2.124 | 0.054 | -0.003 |
| 490.00 | 2.60 | 0.00 | 10.00 | 0.00 | 19 | 29 | 224.4% | -0.043 | 0.0007 | -2.112 | 0.057 | -0.003 |
| 500.00 | 2.10 | 0.00 | 10.00 | 0.00 | 10 | 372 | 213.4% | -0.046 | 0.0007 | -2.098 | 0.059 | -0.003 |
| 510.00 | 4.98 | 0.00 | 10.00 | 0.00 | 1 | 61 | 202.5% | -0.048 | 0.0008 | -2.083 | 0.062 | -0.003 |
| 520.00 | 5.03 | 0.00 | 5.10 | 0.00 | 1 | 29 | 163.6% | -0.030 | 0.0007 | -1.130 | 0.042 | -0.002 |
| 530.00 | 1.10 | 0.00 | 0.55 | 0.00 | 2 | 130 | 105.6% | -0.004 | 0.0002 | -0.127 | 0.007 | -0.000 |
| 540.00 | 0.45 | 0.00 | 10.00 | 0.00 | 2 | 252 | 170.6% | -0.058 | 0.0011 | -2.030 | 0.072 | -0.003 |
| 550.00 | 0.25 | 0.05 | 10.00 | -0.85 | 42 | 54 | 160.4% | -0.062 | 0.0012 | -2.018 | 0.076 | -0.004 |
| 560.00 | 1.00 | 0.00 | 3.50 | 0.00 | 1 | 143 | 116.1% | -0.029 | 0.0009 | -0.779 | 0.040 | -0.002 |
| 570.00 | 1.40 | 0.00 | 5.10 | 0.00 | 2 | 7 | 117.0% | -0.043 | 0.0013 | -1.089 | 0.056 | -0.002 |
| 580.00 | 5.50 | 0.00 | 10.00 | 0.00 | 1 | 20 | 129.3% | -0.078 | 0.0018 | -1.928 | 0.090 | -0.005 |
| 590.00 | 1.00 | 0.00 | 1.80 | -1.23 | 1 | 226 | 78.7% | -0.021 | 0.0010 | -0.408 | 0.031 | -0.001 |
| 600.00 | 1.55 | 1.00 | 3.00 | 0.55 | 46 | 63 | 84.5% | -0.047 | 0.0019 | -0.845 | 0.060 | -0.003 |
| 610.00 | 2.80 | 0.00 | 10.00 | -2.20 | 1 | 5 | 98.6% | -0.103 | 0.0029 | -1.809 | 0.111 | -0.006 |
| 620.00 | 3.41 | 0.20 | 4.90 | 2.55 | 7 | 79 | 71.6% | -0.072 | 0.0031 | -1.003 | 0.085 | -0.004 |
| 630.00 | 4.91 | 0.65 | 10.00 | 3.66 | 15 | 16 | 79.7% | -0.136 | 0.0044 | -1.776 | 0.134 | -0.008 |
| 640.00 | 6.50 | 3.00 | 11.00 | 5.45 | 4 | 62 | 77.3% | -0.182 | 0.0056 | -2.087 | 0.163 | -0.011 |
| 650.00 | 9.35 | 5.00 | 14.00 | 6.25 | 5 | 52 | 76.5% | -0.245 | 0.0067 | -2.447 | 0.194 | -0.014 |
| 660.00 | 12.60 | 9.00 | 17.00 | 9.75 | 6 | 13 | 77.1% | -0.320 | 0.0075 | -2.805 | 0.220 | -0.019 |
| 670.00 | 18.00 | 13.00 | 21.00 | 15.83 | 9 | 23 | 76.9% | -0.400 | 0.0082 | -3.017 | 0.238 | -0.024 |
| 680.00 | 23.47 | 17.00 | 26.00 | 20.90 | 7 | 33 | 75.8% | -0.484 | 0.0085 | -3.065 | 0.246 | -0.029 |
| 690.00 | 24.26 | 23.00 | 31.00 | 18.82 | 3 | 10 | 75.8% | -0.568 | 0.0084 | -3.012 | 0.242 | -0.034 |
| 700.00 | 32.75 | 29.00 | 37.00 | 24.75 | 6 | 112 | 74.9% | -0.650 | 0.0080 | -2.794 | 0.228 | -0.039 |
| 710.00 | 43.46 | 36.00 | 44.00 | 32.61 | 2 | 55 | 75.3% | -0.723 | 0.0072 | -2.528 | 0.206 | -0.043 |
| 720.00 | 46.82 | 44.00 | 51.00 | 33.44 | 6 | 16 | 75.3% | -0.787 | 0.0063 | -2.179 | 0.179 | -0.048 |
| 730.00 | 55.65 | 52.00 | 59.00 | 40.82 | 12 | 6 | 75.2% | -0.841 | 0.0052 | -1.794 | 0.149 | -0.051 |
| 740.00 | 115.60 | 180.40 | 195.20 | 0.00 | 1 | 1 | 533.2% | -0.473 | 0.0012 | -21.752 | 0.245 | -0.040 |
| 750.00 | 57.44 | 70.00 | 76.90 | 31.39 | 1 | 6 | 79.6% | -0.906 | 0.0034 | -1.292 | 0.104 | -0.057 |
| 760.00 | 60.20 | 79.00 | 85.90 | 0.00 | 1 | 4 | 79.4% | -0.934 | 0.0026 | -0.967 | 0.079 | -0.059 |
| 780.00 | 134.00 | 98.00 | 105.20 | 0.00 | 4 | 2 | 84.3% | -0.960 | 0.0017 | -0.656 | 0.053 | -0.062 |
| 800.00 | 148.45 | 115.00 | 126.00 | 0.00 | 2 | 12 | 78.8% | -0.987 | 0.0007 | -0.174 | 0.020 | -0.065 |
| 820.00 | 101.00 | 135.00 | 146.00 | 0.00 | 1 | 4 | 88.6% | -0.989 | 0.0005 | -0.172 | 0.018 | -0.067 |
| 840.00 | 213.00 | 238.80 | 255.10 | 0.00 | 2 | 4 | 492.2% | -0.598 | 0.0013 | -19.484 | 0.238 | -0.052 |
| 860.00 | 264.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.101 | 0.000 | -0.071 |
| 880.00 | 164.90 | 195.00 | 206.00 | 0.00 | 1 | 1 | 115.7% | -0.992 | 0.0003 | -0.163 | 0.014 | -0.072 |
| 890.00 | 221.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.073 |
| 900.00 | 159.93 | 231.10 | 245.20 | 0.00 | 0 | 1 | 268.0% | -0.849 | 0.0014 | -6.365 | 0.145 | -0.066 |
| 910.00 | 191.70 | 238.90 | 252.00 | 0.00 | 0 | 1 | 260.1% | -0.868 | 0.0013 | -5.625 | 0.132 | -0.068 |
| 980.00 | 527.65 | 293.70 | 306.60 | 0.00 | 1 | 0 | 137.7% | -0.998 | 0.0001 | 0.021 | 0.004 | -0.080 |
| 990.00 | 537.70 | 303.70 | 316.60 | 0.00 | 1 | 0 | 141.0% | -0.998 | 0.0001 | 0.023 | 0.004 | -0.081 |
| 1000.00 | 247.10 | 312.30 | 327.80 | 0.00 | 0 | 1 | 134.8% | -0.999 | 0.0000 | 0.071 | 0.002 | -0.082 |
| 1010.00 | 549.12 | 323.70 | 336.60 | 0.00 | 1 | 0 | 147.5% | -0.998 | 0.0001 | 0.026 | 0.004 | -0.083 |
| 1020.00 | 559.17 | 330.60 | 350.00 | 0.00 | 0 | 0 | 160.3% | -0.997 | 0.0001 | -0.045 | 0.006 | -0.084 |
| 1050.00 | 283.20 | 356.60 | 371.00 | 0.00 | 0 | 1 | 195.9% | -0.991 | 0.0002 | -0.379 | 0.015 | -0.086 |
| 1060.00 | 386.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.125 | 0.000 | -0.087 |
| 1080.00 | 403.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.127 | 0.000 | -0.089 |
| 1110.00 | 423.42 | 490.70 | 506.80 | 0.00 | 0 | 1 | 610.9% | -0.728 | 0.0009 | -20.716 | 0.205 | -0.080 |
| 1180.00 | 448.00 | 490.60 | 509.50 | 0.00 | 1 | 0 | 184.8% | -0.999 | 0.0000 | 0.094 | 0.001 | -0.097 |
| 1190.00 | 458.00 | 500.60 | 520.00 | 0.00 | 4 | 0 | 211.2% | -0.998 | 0.0001 | -0.021 | 0.005 | -0.098 |
| 1220.00 | 488.00 | 531.70 | 550.00 | 0.00 | 1 | 0 | 245.2% | -0.994 | 0.0001 | -0.281 | 0.010 | -0.100 |
| 1240.00 | 508.00 | 551.70 | 568.20 | 0.00 | 1 | 0 | 165.6% | -1.000 | 0.0000 | 0.143 | 0.000 | -0.102 |
| 1250.00 | 518.00 | 561.70 | 580.00 | 0.00 | 1 | 0 | 253.7% | -0.994 | 0.0001 | -0.277 | 0.010 | -0.102 |
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.