SNDK
Sandisk CorporationClose $1559.32EOD onlyMax Pain
$1540.00
Next expiry Jun 12, 2026
Expected Move
±$189.85
12.2% from close
Price Gap
-19.32
Distance to max pain
IV Rank
63
High premium
P/C OI
1.74
Slightly put-heavy
Consensus
6.0/10
Bearish tilt
Published snapshot: Jun 5, 2026 close
End-of-day snapshot
This page reflects SNDK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jun 5, 2026 close
SNDK Options Chain
Data as of market close Jun 5, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 7)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 1198.39 | 1012.30 | 1026.00 | 0.00 | 1 | 4 | 390.0% | 0.987 | 0.0000 | -2.036 | 0.071 | 0.099 |
| 545.00 | 958.00 | 1006.60 | 1019.50 | 0.00 | 0 | 1 | 370.2% | 0.990 | 0.0000 | -1.649 | 0.060 | 0.101 |
| 605.00 | 778.00 | 950.00 | 961.50 | 0.00 | 1 | 1 | 277.8% | 0.996 | 0.0000 | -0.573 | 0.025 | 0.115 |
| 625.00 | 684.50 | 928.00 | 941.70 | 0.00 | 1 | 1 | 238.9% | 0.998 | 0.0000 | -0.273 | 0.012 | 0.119 |
| 630.00 | 778.68 | 921.90 | 936.00 | 0.00 | 0 | 1 | 337.6% | 0.985 | 0.0001 | -2.027 | 0.081 | 0.115 |
| 640.00 | 1113.43 | 912.30 | 926.00 | 0.00 | 1 | 1 | 332.3% | 0.985 | 0.0001 | -2.025 | 0.082 | 0.117 |
| 680.00 | 1146.10 | 872.80 | 886.00 | 0.00 | 1 | 2 | 182.0% | 1.000 | 0.0000 | -0.112 | 0.002 | 0.130 |
| 700.00 | 863.60 | 852.00 | 866.00 | -172.41 | 1 | 3 | 301.9% | 0.983 | 0.0001 | -2.016 | 0.090 | 0.128 |
| 705.00 | 680.00 | 846.80 | 861.90 | 0.00 | 1 | 1 | 160.9% | 1.000 | 0.0000 | -0.094 | 0.001 | 0.135 |
| 715.00 | 907.50 | 837.20 | 852.10 | 0.00 | 0 | 1 | 195.5% | 0.999 | 0.0000 | -0.210 | 0.009 | 0.137 |
| 725.00 | 535.80 | 827.90 | 842.00 | 0.00 | 0 | 1 | 206.3% | 0.998 | 0.0000 | -0.318 | 0.016 | 0.138 |
| 730.00 | 994.82 | 822.20 | 835.00 | 0.00 | 1 | 2 | 279.4% | 0.984 | 0.0001 | -1.762 | 0.084 | 0.135 |
| 740.00 | 646.00 | 812.00 | 826.00 | 0.00 | 1 | 1 | 283.1% | 0.982 | 0.0001 | -2.008 | 0.095 | 0.136 |
| 745.00 | 818.20 | 808.00 | 821.90 | 0.00 | 0 | 0 | 199.4% | 0.998 | 0.0000 | -0.320 | 0.016 | 0.142 |
| 755.00 | 970.26 | 798.00 | 812.10 | 0.00 | 2 | 2 | 199.5% | 0.997 | 0.0000 | -0.355 | 0.019 | 0.144 |
| 765.00 | 963.47 | 788.00 | 802.00 | 0.00 | 1 | 2 | 194.5% | 0.997 | 0.0000 | -0.339 | 0.018 | 0.146 |
| 775.00 | 530.80 | 777.90 | 792.00 | 0.00 | 4 | 4 | 189.5% | 0.997 | 0.0000 | -0.323 | 0.017 | 0.148 |
| 800.00 | 854.18 | 752.70 | 767.40 | -12.75 | 2 | 5 | 184.7% | 0.997 | 0.0000 | -0.359 | 0.020 | 0.152 |
| 810.00 | 639.52 | 743.40 | 757.50 | 0.00 | 0 | 1 | 191.6% | 0.995 | 0.0000 | -0.491 | 0.029 | 0.154 |
| 820.00 | 706.60 | 732.70 | 745.40 | -237.03 | 3 | 5 | 244.1% | 0.981 | 0.0001 | -1.845 | 0.101 | 0.151 |
| 835.00 | 885.25 | 718.50 | 732.00 | 0.00 | 4 | 0 | 179.0% | 0.996 | 0.0000 | -0.429 | 0.026 | 0.159 |
| 840.00 | 810.81 | 716.00 | 725.30 | 0.00 | 1 | 1 | 185.8% | 0.994 | 0.0000 | -0.557 | 0.035 | 0.159 |
| 855.00 | 864.95 | 698.00 | 712.00 | 0.00 | 4 | 1 | 166.3% | 0.997 | 0.0000 | -0.347 | 0.021 | 0.163 |
| 860.00 | 526.31 | 696.00 | 708.00 | 0.00 | 0 | 1 | 198.5% | 0.989 | 0.0001 | -0.956 | 0.060 | 0.161 |
| 870.00 | 953.55 | 683.90 | 696.10 | 0.00 | 1 | 3 | 161.9% | 0.997 | 0.0000 | -0.349 | 0.021 | 0.166 |
| 885.00 | 499.34 | 668.50 | 682.00 | 0.00 | 0 | 2 | 163.7% | 0.996 | 0.0000 | -0.432 | 0.028 | 0.168 |
| 900.00 | 656.68 | 654.10 | 668.00 | -259.59 | 3 | 16 | 173.2% | 0.992 | 0.0001 | -0.681 | 0.047 | 0.170 |
| 905.00 | 499.80 | 652.00 | 663.50 | 0.00 | 0 | 1 | 190.7% | 0.986 | 0.0001 | -1.158 | 0.077 | 0.169 |
| 910.00 | 914.05 | 644.00 | 658.00 | 0.00 | 1 | 2 | 169.3% | 0.992 | 0.0001 | -0.667 | 0.046 | 0.172 |
| 920.00 | 512.33 | 634.20 | 648.00 | 0.00 | 2 | 1 | 167.6% | 0.992 | 0.0001 | -0.696 | 0.049 | 0.174 |
| 925.00 | 485.43 | 628.70 | 643.40 | 0.00 | 1 | 0 | 165.4% | 0.992 | 0.0001 | -0.681 | 0.049 | 0.175 |
| 930.00 | 637.00 | 624.00 | 638.00 | 0.00 | 4 | 2 | 163.2% | 0.992 | 0.0001 | -0.667 | 0.048 | 0.176 |
| 940.00 | 759.59 | 614.00 | 628.00 | 0.00 | 2 | 6 | 160.2% | 0.992 | 0.0001 | -0.667 | 0.049 | 0.177 |
| 950.00 | 892.56 | 604.40 | 618.00 | 0.00 | 3 | 6 | 159.8% | 0.991 | 0.0001 | -0.726 | 0.054 | 0.179 |
| 955.00 | 367.70 | 599.00 | 613.10 | 0.00 | 0 | 1 | 156.3% | 0.991 | 0.0001 | -0.682 | 0.051 | 0.180 |
| 960.00 | 686.00 | 594.40 | 608.00 | -135.69 | 3 | 10 | 156.8% | 0.991 | 0.0001 | -0.726 | 0.055 | 0.181 |
| 965.00 | 460.40 | 590.00 | 604.00 | 0.00 | 0 | 1 | 164.0% | 0.987 | 0.0001 | -0.951 | 0.072 | 0.181 |
| 970.00 | 430.35 | 588.00 | 599.40 | 0.00 | 2 | 2 | 176.6% | 0.981 | 0.0001 | -1.393 | 0.102 | 0.180 |
| 975.00 | 460.00 | 580.00 | 593.80 | 0.00 | 1 | 2 | 159.9% | 0.987 | 0.0001 | -0.923 | 0.071 | 0.183 |
| 980.00 | 588.94 | 578.00 | 588.60 | 137.47 | 2 | 9 | 170.3% | 0.982 | 0.0001 | -1.290 | 0.097 | 0.182 |
| 985.00 | 321.95 | 570.20 | 584.00 | 0.00 | 0 | 6 | 158.8% | 0.986 | 0.0001 | -0.976 | 0.076 | 0.184 |
| 990.00 | 747.97 | 568.00 | 577.60 | 0.00 | 1 | 2 | 163.2% | 0.983 | 0.0001 | -1.161 | 0.090 | 0.184 |
| 995.00 | 847.91 | 560.30 | 574.00 | 0.00 | 1 | 6 | 156.2% | 0.986 | 0.0001 | -0.989 | 0.078 | 0.186 |
| 1000.00 | 564.10 | 558.00 | 569.30 | -272.02 | 17 | 11 | 166.4% | 0.980 | 0.0001 | -1.374 | 0.106 | 0.185 |
| 1005.00 | 731.17 | 550.00 | 564.00 | 0.00 | 1 | 0 | 151.8% | 0.986 | 0.0001 | -0.948 | 0.077 | 0.188 |
| 1010.00 | 324.10 | 545.50 | 560.20 | 0.00 | 0 | 1 | 157.4% | 0.982 | 0.0001 | -1.171 | 0.094 | 0.188 |
| 1015.00 | 562.48 | 540.00 | 555.30 | -10.82 | 2 | 1 | 154.3% | 0.983 | 0.0001 | -1.118 | 0.091 | 0.189 |
| 1020.00 | 410.77 | 536.00 | 549.30 | 0.00 | 2 | 20 | 152.7% | 0.983 | 0.0001 | -1.118 | 0.092 | 0.190 |
| 1030.00 | 548.95 | 525.40 | 540.00 | 140.36 | 1 | 2 | 150.1% | 0.982 | 0.0001 | -1.129 | 0.094 | 0.192 |
| 1040.00 | 624.10 | 516.30 | 530.00 | -125.65 | 1 | 7 | 150.3% | 0.980 | 0.0001 | -1.241 | 0.105 | 0.193 |
| 1045.00 | 590.00 | 512.00 | 524.00 | 0.00 | 1 | 3 | 147.7% | 0.980 | 0.0001 | -1.202 | 0.103 | 0.194 |
| 1050.00 | 704.00 | 506.60 | 520.00 | 0.00 | 2 | 41 | 148.3% | 0.979 | 0.0002 | -1.276 | 0.109 | 0.194 |
| 1055.00 | 397.50 | 502.00 | 516.00 | 0.00 | 0 | 1 | 151.2% | 0.976 | 0.0002 | -1.445 | 0.123 | 0.194 |
| 1060.00 | 269.40 | 496.20 | 509.40 | 0.00 | 0 | 5 | 141.8% | 0.981 | 0.0002 | -1.149 | 0.101 | 0.197 |
| 1065.00 | 179.00 | 492.10 | 506.00 | 0.00 | 0 | 1 | 148.4% | 0.975 | 0.0002 | -1.453 | 0.126 | 0.196 |
| 1070.00 | 327.30 | 490.00 | 501.60 | 0.00 | 5 | 5 | 156.3% | 0.968 | 0.0002 | -1.851 | 0.155 | 0.195 |
| 1075.00 | 528.88 | 482.00 | 496.00 | 0.00 | 7 | 5 | 145.0% | 0.975 | 0.0002 | -1.438 | 0.127 | 0.198 |
| 1080.00 | 757.98 | 477.90 | 491.90 | 0.00 | 1 | 5 | 148.5% | 0.971 | 0.0002 | -1.645 | 0.144 | 0.197 |
| 1090.00 | 566.43 | 467.20 | 482.00 | 0.00 | 2 | 15 | 143.8% | 0.971 | 0.0002 | -1.572 | 0.141 | 0.200 |
| 1095.00 | 428.37 | 462.40 | 476.00 | 0.00 | 1 | 5 | 140.1% | 0.973 | 0.0002 | -1.478 | 0.135 | 0.201 |
| 1100.00 | 442.50 | 460.00 | 471.20 | -257.98 | 4 | 24 | 145.7% | 0.967 | 0.0002 | -1.792 | 0.160 | 0.200 |
| 1105.00 | 350.00 | 454.00 | 467.20 | 0.00 | 3 | 13 | 144.2% | 0.966 | 0.0002 | -1.789 | 0.162 | 0.201 |
| 1110.00 | 260.00 | 452.00 | 461.10 | 0.00 | 1 | 6 | 146.9% | 0.962 | 0.0003 | -1.990 | 0.178 | 0.200 |
| 1115.00 | 270.17 | 444.00 | 456.50 | 0.00 | 2 | 3 | 139.4% | 0.967 | 0.0002 | -1.707 | 0.159 | 0.203 |
| 1120.00 | 691.69 | 438.60 | 452.80 | 0.00 | 2 | 26 | 139.9% | 0.965 | 0.0003 | -1.802 | 0.168 | 0.203 |
| 1125.00 | 520.60 | 434.00 | 448.00 | 0.00 | 5 | 12 | 139.7% | 0.963 | 0.0003 | -1.863 | 0.174 | 0.204 |
| 1130.00 | 440.02 | 430.00 | 443.60 | 55.72 | 1 | 19 | 141.6% | 0.959 | 0.0003 | -2.028 | 0.188 | 0.203 |
| 1135.00 | 614.00 | 428.00 | 439.00 | 0.00 | 1 | 5 | 146.7% | 0.952 | 0.0003 | -2.366 | 0.214 | 0.202 |
| 1140.00 | 500.60 | 420.00 | 434.00 | 0.00 | 1 | 10 | 139.3% | 0.958 | 0.0003 | -2.061 | 0.195 | 0.205 |
| 1150.00 | 420.45 | 410.20 | 424.50 | -220.12 | 1 | 6 | 137.5% | 0.955 | 0.0003 | -2.124 | 0.203 | 0.206 |
| 1160.00 | 606.00 | 402.00 | 415.20 | 0.00 | 1 | 28 | 138.9% | 0.949 | 0.0003 | -2.360 | 0.225 | 0.206 |
| 1170.00 | 625.59 | 392.00 | 403.50 | 0.00 | 1 | 83 | 132.6% | 0.952 | 0.0004 | -2.186 | 0.217 | 0.209 |
| 1180.00 | 657.37 | 382.00 | 396.00 | 0.00 | 3 | 49 | 133.8% | 0.945 | 0.0004 | -2.415 | 0.239 | 0.208 |
| 1190.00 | 612.00 | 372.10 | 386.70 | 0.00 | 1 | 7 | 131.9% | 0.942 | 0.0004 | -2.477 | 0.249 | 0.209 |
| 1200.00 | 377.00 | 364.00 | 377.10 | -223.00 | 6 | 62 | 132.3% | 0.936 | 0.0004 | -2.671 | 0.269 | 0.209 |
| 1210.00 | 462.72 | 356.00 | 367.40 | -150.53 | 1 | 20 | 132.4% | 0.930 | 0.0005 | -2.856 | 0.288 | 0.209 |
| 1220.00 | 421.86 | 346.00 | 358.70 | -126.34 | 1 | 33 | 130.9% | 0.926 | 0.0005 | -2.949 | 0.302 | 0.210 |
| 1230.00 | 530.20 | 338.00 | 349.50 | 0.00 | 29 | 43 | 131.3% | 0.919 | 0.0005 | -3.159 | 0.323 | 0.209 |
| 1240.00 | 446.67 | 326.30 | 337.60 | 0.00 | 30 | 64 | 123.2% | 0.924 | 0.0005 | -2.846 | 0.309 | 0.213 |
| 1250.00 | 340.30 | 316.50 | 329.30 | -192.20 | 8 | 145 | 122.4% | 0.918 | 0.0006 | -2.981 | 0.326 | 0.213 |
| 1260.00 | 296.21 | 310.00 | 319.30 | -288.74 | 6 | 47 | 123.4% | 0.909 | 0.0006 | -3.234 | 0.352 | 0.212 |
| 1270.00 | 296.80 | 300.00 | 310.40 | -182.35 | 3 | 14 | 121.3% | 0.905 | 0.0006 | -3.292 | 0.365 | 0.213 |
| 1280.00 | 307.76 | 292.00 | 301.70 | -165.53 | 4 | 35 | 121.6% | 0.896 | 0.0007 | -3.508 | 0.389 | 0.212 |
| 1290.00 | 392.10 | 284.00 | 292.80 | -73.80 | 2 | 18 | 121.4% | 0.888 | 0.0007 | -3.696 | 0.411 | 0.211 |
| 1300.00 | 284.19 | 274.10 | 284.10 | -215.91 | 31 | 125 | 119.4% | 0.883 | 0.0008 | -3.758 | 0.425 | 0.211 |
| 1310.00 | 349.85 | 266.00 | 275.30 | -185.45 | 5 | 43 | 118.9% | 0.874 | 0.0008 | -3.927 | 0.447 | 0.210 |
| 1315.00 | 285.19 | 261.00 | 271.00 | 0.00 | 5 | 13 | 117.8% | 0.871 | 0.0008 | -3.952 | 0.454 | 0.210 |
| 1320.00 | 414.36 | 258.00 | 266.90 | 0.00 | 1 | 78 | 118.7% | 0.864 | 0.0008 | -4.116 | 0.470 | 0.209 |
| 1325.00 | 443.35 | 251.00 | 263.20 | 0.00 | 3 | 57 | 116.3% | 0.864 | 0.0009 | -4.050 | 0.472 | 0.210 |
| 1330.00 | 514.00 | 246.70 | 258.80 | 0.00 | 1 | 103 | 115.7% | 0.860 | 0.0009 | -4.108 | 0.482 | 0.209 |
| 1335.00 | 274.60 | 242.00 | 253.80 | 57.10 | 1 | 41 | 114.1% | 0.857 | 0.0009 | -4.103 | 0.488 | 0.209 |
| 1340.00 | 241.63 | 238.20 | 250.80 | -172.04 | 11 | 60 | 115.1% | 0.850 | 0.0009 | -4.272 | 0.504 | 0.208 |
| 1345.00 | 227.15 | 234.00 | 246.50 | -199.60 | 1 | 46 | 114.6% | 0.845 | 0.0010 | -4.334 | 0.514 | 0.207 |
| 1350.00 | 234.20 | 229.50 | 240.80 | -219.44 | 54 | 108 | 112.6% | 0.843 | 0.0010 | -4.296 | 0.518 | 0.208 |
| 1355.00 | 250.76 | 228.00 | 237.80 | 0.00 | 2 | 10 | 115.3% | 0.833 | 0.0010 | -4.581 | 0.541 | 0.205 |
| 1360.00 | 235.73 | 224.00 | 232.80 | -204.82 | 78 | 56 | 114.2% | 0.829 | 0.0010 | -4.606 | 0.549 | 0.205 |
| 1365.00 | 237.30 | 220.00 | 230.20 | -49.00 | 1 | 2 | 115.0% | 0.821 | 0.0011 | -4.759 | 0.564 | 0.203 |
| 1370.00 | 196.01 | 216.00 | 225.60 | -250.69 | 1 | 85 | 114.2% | 0.817 | 0.0011 | -4.799 | 0.573 | 0.203 |
| 1375.00 | 290.36 | 212.00 | 221.80 | -163.52 | 1 | 30 | 114.0% | 0.811 | 0.0011 | -4.879 | 0.584 | 0.202 |
| 1380.00 | 282.17 | 208.00 | 217.50 | -125.73 | 1 | 29 | 113.3% | 0.806 | 0.0011 | -4.930 | 0.594 | 0.201 |
| 1385.00 | 243.23 | 204.00 | 214.40 | -166.27 | 5 | 16 | 113.5% | 0.799 | 0.0011 | -5.038 | 0.606 | 0.200 |
| 1390.00 | 413.51 | 200.00 | 210.10 | 0.00 | 2 | 65 | 112.8% | 0.794 | 0.0012 | -5.082 | 0.616 | 0.199 |
| 1395.00 | 207.52 | 196.00 | 205.80 | -195.93 | 6 | 50 | 112.0% | 0.788 | 0.0012 | -5.122 | 0.625 | 0.198 |
| 1400.00 | 203.62 | 192.00 | 202.00 | -192.88 | 36 | 204 | 111.6% | 0.782 | 0.0012 | -5.184 | 0.635 | 0.197 |
| 1405.00 | 248.00 | 187.00 | 198.70 | -100.00 | 1 | 112 | 110.7% | 0.777 | 0.0012 | -5.218 | 0.645 | 0.196 |
| 1410.00 | 225.88 | 184.00 | 195.70 | -180.27 | 12 | 46 | 111.5% | 0.769 | 0.0013 | -5.356 | 0.658 | 0.194 |
| 1415.00 | 288.22 | 179.00 | 191.30 | 0.00 | 2 | 26 | 109.8% | 0.764 | 0.0013 | -5.333 | 0.665 | 0.194 |
| 1420.00 | 170.05 | 174.10 | 187.70 | -247.65 | 1 | 44 | 108.7% | 0.759 | 0.0013 | -5.348 | 0.673 | 0.193 |
| 1425.00 | 238.16 | 171.30 | 183.90 | -104.61 | 2 | 24 | 108.9% | 0.751 | 0.0013 | -5.444 | 0.685 | 0.191 |
| 1430.00 | 242.95 | 170.00 | 180.00 | -122.77 | 4 | 73 | 110.0% | 0.742 | 0.0014 | -5.595 | 0.697 | 0.189 |
| 1435.00 | 388.02 | 166.00 | 176.50 | 0.00 | 1 | 21 | 109.5% | 0.735 | 0.0014 | -5.641 | 0.707 | 0.188 |
| 1440.00 | 175.00 | 164.00 | 172.90 | -196.96 | 71 | 57 | 110.1% | 0.727 | 0.0014 | -5.762 | 0.718 | 0.186 |
| 1445.00 | 213.95 | 159.00 | 169.40 | -134.05 | 20 | 16 | 108.9% | 0.721 | 0.0014 | -5.757 | 0.726 | 0.185 |
| 1450.00 | 167.50 | 154.00 | 167.40 | -184.12 | 126 | 661 | 108.6% | 0.714 | 0.0015 | -5.810 | 0.735 | 0.184 |
| 1455.00 | 295.92 | 152.00 | 162.90 | 0.00 | 1 | 17 | 108.5% | 0.706 | 0.0015 | -5.878 | 0.744 | 0.182 |
| 1460.00 | 129.20 | 148.00 | 158.60 | -234.05 | 2 | 83 | 107.3% | 0.699 | 0.0015 | -5.870 | 0.751 | 0.181 |
| 1465.00 | 126.10 | 144.00 | 154.50 | -201.57 | 7 | 8 | 106.2% | 0.693 | 0.0015 | -5.867 | 0.759 | 0.179 |
| 1470.00 | 142.15 | 142.00 | 152.40 | -211.70 | 103 | 149 | 107.5% | 0.683 | 0.0015 | -6.012 | 0.769 | 0.177 |
| 1475.00 | 292.58 | 140.00 | 148.70 | 0.00 | 5 | 40 | 107.7% | 0.675 | 0.0015 | -6.089 | 0.778 | 0.175 |
| 1480.00 | 151.78 | 135.00 | 146.30 | -164.69 | 103 | 104 | 106.9% | 0.667 | 0.0016 | -6.097 | 0.785 | 0.174 |
| 1485.00 | 197.90 | 132.00 | 143.50 | -114.22 | 1 | 8 | 107.0% | 0.659 | 0.0016 | -6.159 | 0.792 | 0.172 |
| 1490.00 | 110.40 | 127.00 | 140.60 | -208.57 | 33 | 29 | 105.8% | 0.651 | 0.0016 | -6.139 | 0.799 | 0.170 |
| 1495.00 | 125.00 | 126.00 | 137.00 | -218.72 | 212 | 18 | 106.5% | 0.642 | 0.0016 | -6.233 | 0.806 | 0.168 |
| 1500.00 | 128.21 | 124.00 | 132.00 | -215.24 | 180 | 131 | 105.7% | 0.634 | 0.0016 | -6.235 | 0.812 | 0.166 |
| 1505.00 | 224.62 | 119.40 | 129.30 | 0.00 | 2 | 18 | 104.8% | 0.626 | 0.0017 | -6.222 | 0.818 | 0.165 |
| 1510.00 | 127.00 | 116.30 | 127.70 | -190.00 | 62 | 36 | 105.3% | 0.618 | 0.0017 | -6.294 | 0.824 | 0.162 |
| 1515.00 | 98.00 | 112.00 | 124.00 | -248.00 | 11 | 18 | 103.8% | 0.610 | 0.0017 | -6.247 | 0.829 | 0.161 |
| 1520.00 | 105.80 | 112.00 | 122.30 | -186.25 | 24 | 74 | 105.9% | 0.600 | 0.0017 | -6.409 | 0.834 | 0.158 |
| 1525.00 | 115.30 | 108.70 | 118.90 | -155.70 | 177 | 2 | 105.1% | 0.591 | 0.0017 | -6.395 | 0.839 | 0.156 |
| 1530.00 | 120.06 | 106.00 | 116.30 | -137.96 | 30 | 39 | 105.1% | 0.583 | 0.0017 | -6.422 | 0.843 | 0.154 |
| 1535.00 | 112.00 | 102.00 | 113.50 | -51.40 | 12 | 2 | 104.2% | 0.574 | 0.0017 | -6.393 | 0.847 | 0.152 |
| 1540.00 | 118.00 | 100.30 | 110.30 | -127.30 | 89 | 100 | 104.3% | 0.565 | 0.0017 | -6.422 | 0.850 | 0.150 |
| 1545.00 | 97.20 | 97.30 | 107.20 | -132.69 | 35 | 3 | 103.6% | 0.556 | 0.0018 | -6.404 | 0.853 | 0.148 |
| 1550.00 | 100.00 | 97.10 | 105.10 | -218.57 | 178 | 122 | 105.1% | 0.548 | 0.0017 | -6.508 | 0.855 | 0.145 |
| 1555.00 | 96.50 | 91.50 | 101.30 | -129.55 | 77 | 8 | 102.5% | 0.538 | 0.0018 | -6.369 | 0.857 | 0.144 |
| 1560.00 | 97.30 | 90.90 | 100.20 | -143.52 | 109 | 46 | 104.2% | 0.530 | 0.0018 | -6.481 | 0.859 | 0.141 |
| 1565.00 | 97.20 | 87.20 | 97.20 | -83.80 | 182 | 10 | 103.1% | 0.521 | 0.0018 | -6.420 | 0.860 | 0.139 |
| 1570.00 | 84.70 | 84.80 | 93.00 | -177.20 | 128 | 54 | 102.0% | 0.511 | 0.0018 | -6.356 | 0.861 | 0.137 |
| 1575.00 | 92.60 | 83.40 | 91.90 | -159.35 | 122 | 6 | 103.0% | 0.503 | 0.0018 | -6.423 | 0.861 | 0.135 |
| 1580.00 | 84.21 | 81.10 | 89.70 | -136.99 | 128 | 54 | 103.0% | 0.494 | 0.0018 | -6.418 | 0.861 | 0.132 |
| 1582.50 | 94.09 | 79.20 | 88.90 | -164.61 | 19 | 7 | 102.7% | 0.489 | 0.0018 | -6.398 | 0.861 | 0.131 |
| 1587.50 | 71.00 | 77.10 | 87.10 | -210.80 | 30 | 6 | 102.9% | 0.481 | 0.0018 | -6.404 | 0.860 | 0.129 |
| 1590.00 | 80.20 | 77.10 | 85.20 | -190.80 | 24 | 57 | 103.0% | 0.476 | 0.0018 | -6.406 | 0.860 | 0.128 |
| 1595.00 | 83.21 | 74.60 | 82.50 | -153.69 | 23 | 5 | 102.4% | 0.467 | 0.0018 | -6.359 | 0.859 | 0.126 |
| 1597.50 | 78.10 | 72.90 | 82.10 | -151.17 | 11 | 2 | 102.4% | 0.463 | 0.0018 | -6.351 | 0.858 | 0.125 |
| 1600.00 | 76.00 | 74.40 | 79.90 | -135.77 | 762 | 189 | 103.1% | 0.459 | 0.0018 | -6.388 | 0.857 | 0.124 |
| 1605.00 | 80.32 | 69.40 | 77.10 | -185.37 | 21 | 9 | 101.1% | 0.448 | 0.0018 | -6.240 | 0.854 | 0.121 |
| 1610.00 | 76.00 | 68.10 | 74.30 | -158.55 | 25 | 60 | 100.9% | 0.439 | 0.0018 | -6.212 | 0.851 | 0.119 |
| 1620.00 | 71.29 | 63.60 | 72.30 | -157.68 | 60 | 72 | 101.5% | 0.423 | 0.0018 | -6.200 | 0.845 | 0.114 |
| 1625.00 | 68.00 | 61.70 | 70.90 | -77.00 | 101 | 0 | 101.7% | 0.414 | 0.0018 | -6.184 | 0.842 | 0.112 |
| 1630.00 | 71.25 | 60.80 | 68.90 | -147.95 | 105 | 86 | 102.1% | 0.406 | 0.0018 | -6.178 | 0.838 | 0.110 |
| 1635.00 | 59.80 | 58.10 | 66.70 | -132.55 | 37 | 2 | 101.4% | 0.397 | 0.0018 | -6.093 | 0.833 | 0.108 |
| 1640.00 | 61.00 | 57.00 | 65.00 | -150.87 | 179 | 530 | 101.7% | 0.389 | 0.0017 | -6.080 | 0.828 | 0.106 |
| 1645.00 | 62.36 | 55.30 | 63.20 | -109.04 | 65 | 8 | 101.6% | 0.381 | 0.0017 | -6.036 | 0.823 | 0.103 |
| 1650.00 | 59.30 | 53.70 | 60.90 | -126.48 | 713 | 279 | 101.3% | 0.372 | 0.0017 | -5.972 | 0.817 | 0.101 |
| 1660.00 | 52.00 | 50.90 | 58.00 | -130.15 | 182 | 145 | 101.7% | 0.356 | 0.0017 | -5.907 | 0.805 | 0.097 |
| 1670.00 | 52.31 | 48.00 | 54.70 | -125.69 | 187 | 684 | 101.6% | 0.341 | 0.0017 | -5.804 | 0.792 | 0.093 |
| 1680.00 | 47.70 | 44.20 | 50.00 | -139.00 | 347 | 227 | 100.0% | 0.322 | 0.0017 | -5.584 | 0.774 | 0.088 |
| 1690.00 | 50.80 | 41.20 | 47.50 | -95.80 | 339 | 92 | 100.0% | 0.307 | 0.0016 | -5.468 | 0.758 | 0.084 |
| 1700.00 | 41.05 | 39.70 | 42.40 | -100.72 | 1,514 | 355 | 99.2% | 0.290 | 0.0016 | -5.284 | 0.739 | 0.080 |
| 1710.00 | 44.84 | 36.80 | 42.20 | -102.27 | 126 | 74 | 100.4% | 0.278 | 0.0015 | -5.242 | 0.725 | 0.077 |
| 1720.00 | 41.00 | 34.20 | 40.50 | -93.08 | 35 | 49 | 100.7% | 0.265 | 0.0015 | -5.130 | 0.707 | 0.073 |
| 1730.00 | 36.10 | 31.80 | 38.10 | -106.54 | 65 | 110 | 100.5% | 0.251 | 0.0015 | -4.979 | 0.688 | 0.069 |
| 1740.00 | 37.60 | 29.70 | 35.10 | -109.40 | 95 | 89 | 99.9% | 0.237 | 0.0014 | -4.794 | 0.666 | 0.065 |
| 1750.00 | 30.60 | 27.80 | 31.00 | -82.40 | 698 | 283 | 98.5% | 0.220 | 0.0014 | -4.542 | 0.640 | 0.061 |
| 1760.00 | 33.10 | 26.20 | 31.00 | -75.90 | 511 | 125 | 100.1% | 0.212 | 0.0013 | -4.516 | 0.627 | 0.059 |
| 1770.00 | 26.85 | 24.20 | 29.50 | -79.15 | 48 | 95 | 100.2% | 0.201 | 0.0013 | -4.375 | 0.606 | 0.056 |
| 1780.00 | 24.93 | 22.70 | 28.00 | -74.27 | 115 | 97 | 100.5% | 0.191 | 0.0013 | -4.250 | 0.587 | 0.053 |
| 1790.00 | 23.65 | 21.00 | 26.30 | -76.85 | 91 | 186 | 100.4% | 0.180 | 0.0012 | -4.090 | 0.566 | 0.050 |
| 1800.00 | 22.60 | 20.90 | 24.00 | -67.40 | 832 | 348 | 101.0% | 0.171 | 0.0012 | -3.983 | 0.548 | 0.048 |
| 1810.00 | 23.00 | 18.50 | 23.10 | -66.60 | 82 | 116 | 100.6% | 0.160 | 0.0011 | -3.807 | 0.526 | 0.045 |
| 1820.00 | 17.66 | 17.50 | 21.10 | -73.34 | 86 | 155 | 100.4% | 0.150 | 0.0011 | -3.638 | 0.504 | 0.042 |
| 1830.00 | 18.08 | 16.40 | 20.40 | -61.82 | 130 | 50 | 101.1% | 0.143 | 0.0010 | -3.545 | 0.487 | 0.040 |
| 1840.00 | 15.00 | 15.00 | 19.20 | -77.78 | 18 | 63 | 101.0% | 0.134 | 0.0010 | -3.387 | 0.466 | 0.037 |
| 1850.00 | 16.50 | 14.50 | 17.60 | -56.55 | 331 | 152 | 101.2% | 0.126 | 0.0009 | -3.257 | 0.448 | 0.035 |
| 1860.00 | 17.10 | 13.40 | 16.90 | -50.60 | 43 | 148 | 101.5% | 0.119 | 0.0009 | -3.143 | 0.431 | 0.033 |
| 1870.00 | 12.64 | 12.00 | 16.00 | -65.59 | 108 | 77 | 101.3% | 0.111 | 0.0009 | -2.983 | 0.410 | 0.031 |
| 1880.00 | 13.74 | 11.40 | 14.80 | -48.94 | 61 | 24 | 101.4% | 0.105 | 0.0008 | -2.855 | 0.392 | 0.029 |
| 1890.00 | 13.00 | 10.90 | 13.00 | -59.50 | 75 | 40 | 100.9% | 0.097 | 0.0008 | -2.679 | 0.370 | 0.027 |
| 1900.00 | 11.63 | 9.90 | 13.00 | -44.37 | 566 | 370 | 101.7% | 0.092 | 0.0008 | -2.608 | 0.357 | 0.026 |
| 1910.00 | 9.90 | 9.60 | 12.20 | -46.30 | 51 | 74 | 102.3% | 0.088 | 0.0007 | -2.525 | 0.344 | 0.025 |
| 1920.00 | 10.50 | 9.00 | 11.70 | -45.50 | 70 | 75 | 102.8% | 0.083 | 0.0007 | -2.439 | 0.330 | 0.023 |
| 1930.00 | 8.40 | 8.20 | 10.90 | -39.43 | 83 | 28 | 102.6% | 0.077 | 0.0007 | -2.302 | 0.312 | 0.022 |
| 1940.00 | 7.95 | 8.00 | 10.20 | -35.81 | 242 | 28 | 103.2% | 0.073 | 0.0006 | -2.227 | 0.300 | 0.021 |
| 1950.00 | 8.50 | 7.10 | 9.50 | -35.25 | 165 | 107 | 102.7% | 0.068 | 0.0006 | -2.080 | 0.282 | 0.019 |
| 1960.00 | 8.00 | 6.60 | 9.10 | -35.70 | 13 | 42 | 103.1% | 0.064 | 0.0006 | -1.999 | 0.270 | 0.018 |
| 1970.00 | 7.79 | 6.50 | 8.60 | -39.81 | 203 | 93 | 103.9% | 0.061 | 0.0005 | -1.946 | 0.261 | 0.017 |
| 1980.00 | 6.67 | 5.90 | 7.80 | -39.97 | 62 | 123 | 103.4% | 0.056 | 0.0005 | -1.806 | 0.243 | 0.016 |
| 1990.00 | 6.53 | 5.60 | 7.30 | -39.87 | 47 | 108 | 103.7% | 0.053 | 0.0005 | -1.727 | 0.232 | 0.015 |
| 2000.00 | 6.00 | 5.30 | 6.60 | -27.45 | 657 | 467 | 103.6% | 0.049 | 0.0005 | -1.622 | 0.218 | 0.014 |
| 2010.00 | 5.75 | 4.80 | 6.50 | -25.80 | 72 | 85 | 104.1% | 0.046 | 0.0004 | -1.560 | 0.209 | 0.013 |
| 2020.00 | 5.00 | 4.60 | 6.30 | -27.10 | 112 | 42 | 104.9% | 0.044 | 0.0004 | -1.520 | 0.202 | 0.012 |
| 2030.00 | 5.05 | 4.10 | 6.00 | -37.05 | 27 | 42 | 104.9% | 0.041 | 0.0004 | -1.431 | 0.190 | 0.012 |
| 2040.00 | 4.50 | 4.00 | 5.20 | -22.10 | 42 | 53 | 104.5% | 0.038 | 0.0004 | -1.329 | 0.177 | 0.011 |
| 2050.00 | 4.33 | 4.00 | 5.20 | -21.89 | 230 | 90 | 106.0% | 0.037 | 0.0004 | -1.333 | 0.175 | 0.010 |
| 2060.00 | 3.80 | 3.20 | 4.90 | -32.20 | 38 | 15 | 105.0% | 0.033 | 0.0003 | -1.200 | 0.159 | 0.009 |
| 2070.00 | 3.90 | 3.00 | 4.90 | -18.74 | 28 | 36 | 105.9% | 0.032 | 0.0003 | -1.179 | 0.155 | 0.009 |
| 2080.00 | 3.42 | 2.85 | 4.10 | -21.70 | 14 | 97 | 105.0% | 0.028 | 0.0003 | -1.060 | 0.141 | 0.008 |
| 2090.00 | 3.80 | 2.60 | 3.80 | -21.37 | 21 | 115 | 104.9% | 0.026 | 0.0003 | -0.990 | 0.132 | 0.007 |
| 2100.00 | 3.26 | 2.60 | 3.50 | -16.74 | 807 | 215 | 105.4% | 0.025 | 0.0003 | -0.952 | 0.126 | 0.007 |
| 2110.00 | 2.85 | 2.00 | 3.50 | -26.91 | 430 | 41 | 104.9% | 0.023 | 0.0002 | -0.873 | 0.116 | 0.006 |
| 2120.00 | 3.05 | 2.05 | 4.10 | -20.85 | 6 | 73 | 108.2% | 0.024 | 0.0002 | -0.963 | 0.124 | 0.007 |
| 2130.00 | 2.90 | 1.05 | 4.00 | -23.10 | 17 | 24 | 106.1% | 0.021 | 0.0002 | -0.814 | 0.107 | 0.006 |
| 2140.00 | 2.40 | 1.80 | 3.30 | -21.50 | 8 | 52 | 107.6% | 0.020 | 0.0002 | -0.822 | 0.107 | 0.006 |
| 2150.00 | 1.98 | 1.65 | 2.70 | -12.12 | 84 | 64 | 106.2% | 0.018 | 0.0002 | -0.717 | 0.094 | 0.005 |
| 2160.00 | 2.06 | 1.20 | 3.60 | -18.17 | 12 | 37 | 109.1% | 0.019 | 0.0002 | -0.783 | 0.100 | 0.005 |
| 2170.00 | 1.69 | 0.45 | 3.50 | -17.36 | 8 | 37 | 107.2% | 0.016 | 0.0002 | -0.661 | 0.086 | 0.005 |
| 2180.00 | 1.47 | 0.35 | 2.95 | -16.57 | 6 | 68 | 105.6% | 0.013 | 0.0002 | -0.565 | 0.075 | 0.004 |
| 2190.00 | 1.90 | 1.10 | 2.60 | -10.10 | 62 | 159 | 108.6% | 0.015 | 0.0002 | -0.626 | 0.080 | 0.004 |
| 2200.00 | 1.75 | 1.60 | 1.80 | -9.85 | 483 | 1,068 | 108.5% | 0.014 | 0.0001 | -0.582 | 0.075 | 0.004 |
| 2210.00 | 2.90 | 0.85 | 2.70 | -7.80 | 3 | 173 | 110.3% | 0.014 | 0.0001 | -0.605 | 0.076 | 0.004 |
| 2220.00 | 1.60 | 0.00 | 2.70 | -13.30 | 22 | 109 | 107.3% | 0.011 | 0.0001 | -0.475 | 0.062 | 0.003 |
| 2230.00 | 1.10 | 0.60 | 2.25 | -9.99 | 14 | 121 | 109.3% | 0.011 | 0.0001 | -0.499 | 0.064 | 0.003 |
| 2240.00 | 1.15 | 0.70 | 2.15 | -10.85 | 6 | 39 | 110.4% | 0.011 | 0.0001 | -0.500 | 0.063 | 0.003 |
| 2250.00 | 1.30 | 1.00 | 1.35 | -7.40 | 131 | 275 | 108.7% | 0.009 | 0.0001 | -0.420 | 0.054 | 0.003 |
| 2260.00 | 0.90 | 0.00 | 2.65 | -10.84 | 14 | 111 | 111.6% | 0.010 | 0.0001 | -0.469 | 0.059 | 0.003 |
| 2270.00 | 1.00 | 0.30 | 1.80 | -8.70 | 15 | 72 | 109.4% | 0.008 | 0.0001 | -0.380 | 0.049 | 0.002 |
| 2280.00 | 1.01 | 0.35 | 1.20 | -8.00 | 8 | 83 | 106.3% | 0.006 | 0.0001 | -0.288 | 0.038 | 0.002 |
| 2290.00 | 0.95 | 0.20 | 1.45 | -6.13 | 12 | 16 | 108.2% | 0.007 | 0.0001 | -0.306 | 0.039 | 0.002 |
| 2300.00 | 0.89 | 0.75 | 1.05 | -5.81 | 243 | 170 | 110.4% | 0.007 | 0.0001 | -0.332 | 0.042 | 0.002 |
| 2310.00 | 0.87 | 0.25 | 1.40 | -5.13 | 8 | 28 | 110.3% | 0.006 | 0.0001 | -0.306 | 0.039 | 0.002 |
| 2320.00 | 0.80 | 0.25 | 1.45 | -9.54 | 21 | 82 | 111.8% | 0.006 | 0.0001 | -0.315 | 0.039 | 0.002 |
| 2330.00 | 0.20 | 0.25 | 1.05 | -6.10 | 425 | 50 | 109.3% | 0.005 | 0.0001 | -0.247 | 0.031 | 0.001 |
| 2340.00 | 0.40 | 0.00 | 2.20 | -5.90 | 54 | 62 | 117.5% | 0.008 | 0.0001 | -0.400 | 0.047 | 0.002 |
| 2350.00 | 0.65 | 0.25 | 0.65 | -4.15 | 137 | 192 | 106.8% | 0.004 | 0.0000 | -0.175 | 0.023 | 0.001 |
| 2360.00 | 0.58 | 0.00 | 2.25 | -4.52 | 7 | 63 | 119.9% | 0.008 | 0.0001 | -0.408 | 0.048 | 0.002 |
| 2370.00 | 0.50 | 0.15 | 1.00 | -4.71 | 16 | 234 | 111.7% | 0.004 | 0.0001 | -0.220 | 0.028 | 0.001 |
| 2380.00 | 0.45 | 0.00 | 1.85 | -4.45 | 4 | 45 | 119.1% | 0.007 | 0.0001 | -0.343 | 0.040 | 0.002 |
| 2390.00 | 0.44 | 0.00 | 1.75 | -3.66 | 26 | 180 | 119.3% | 0.006 | 0.0001 | -0.326 | 0.038 | 0.002 |
| 2400.00 | 0.50 | 0.40 | 0.50 | -3.75 | 326 | 354 | 111.5% | 0.003 | 0.0000 | -0.175 | 0.022 | 0.001 |
| 2410.00 | 0.32 | 0.00 | 0.85 | -2.95 | 233 | 214 | 111.8% | 0.003 | 0.0000 | -0.167 | 0.021 | 0.001 |
| 2420.00 | 0.30 | 0.00 | 0.70 | -5.30 | 219 | 263 | 110.4% | 0.003 | 0.0000 | -0.139 | 0.017 | 0.001 |
| 2440.00 | 8.26 | 0.05 | 0.95 | 0.00 | 2 | 27 | 116.6% | 0.004 | 0.0000 | -0.194 | 0.023 | 0.001 |
| 2450.00 | 0.27 | 0.20 | 1.05 | -2.78 | 26 | 30 | 120.4% | 0.004 | 0.0000 | -0.239 | 0.028 | 0.001 |
| 2460.00 | 0.65 | 0.00 | 1.55 | -1.85 | 31 | 84 | 124.4% | 0.005 | 0.0001 | -0.293 | 0.033 | 0.002 |
| 2470.00 | 3.20 | 0.00 | 1.55 | 0.00 | 65 | 65 | 125.3% | 0.005 | 0.0001 | -0.293 | 0.033 | 0.001 |
| 2480.00 | 0.30 | 0.00 | 0.70 | -2.20 | 62 | 157 | 115.8% | 0.002 | 0.0000 | -0.139 | 0.017 | 0.001 |
| 2500.00 | 0.25 | 0.00 | 0.30 | -1.65 | 110 | 188 | 108.5% | 0.001 | 0.0000 | -0.062 | 0.008 | 0.000 |
| 2520.00 | 6.50 | 0.00 | 1.20 | 0.00 | 3 | 2 | 126.3% | 0.004 | 0.0000 | -0.232 | 0.026 | 0.001 |
| 2540.00 | 0.30 | 0.05 | 2.10 | -1.40 | 60 | 117 | 137.0% | 0.007 | 0.0001 | -0.398 | 0.041 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.10 | 0.00 | 0.30 | 0.04 | 24 | 46 | 243.0% | -0.000 | 0.0000 | -0.060 | 0.003 | -0.000 |
| 550.00 | 0.15 | 0.05 | 0.15 | 0.00 | 55 | 19 | 230.9% | -0.000 | 0.0000 | -0.041 | 0.002 | -0.000 |
| 570.00 | 0.05 | 0.05 | 1.90 | 0.00 | 0 | 1 | 280.5% | -0.003 | 0.0000 | -0.355 | 0.018 | -0.001 |
| 575.00 | 0.40 | 0.00 | 3.80 | -0.26 | 1 | 72 | 303.0% | -0.005 | 0.0000 | -0.652 | 0.030 | -0.002 |
| 580.00 | 0.10 | 0.00 | 3.10 | -1.65 | 2 | 13 | 292.5% | -0.004 | 0.0000 | -0.542 | 0.026 | -0.001 |
| 585.00 | 0.16 | 0.00 | 3.00 | -1.63 | 1 | 5 | 288.9% | -0.004 | 0.0000 | -0.526 | 0.026 | -0.001 |
| 590.00 | 0.20 | 0.00 | 0.30 | -0.10 | 10 | 162 | 223.6% | -0.000 | 0.0000 | -0.060 | 0.004 | -0.000 |
| 595.00 | 0.25 | 0.00 | 3.40 | -0.15 | 31 | 86 | 288.9% | -0.005 | 0.0000 | -0.589 | 0.029 | -0.002 |
| 600.00 | 0.30 | 0.05 | 0.40 | 0.03 | 387 | 212 | 228.3% | -0.001 | 0.0000 | -0.089 | 0.005 | -0.000 |
| 605.00 | 0.99 | 0.00 | 1.50 | 0.00 | 18 | 10 | 256.7% | -0.002 | 0.0000 | -0.277 | 0.015 | -0.001 |
| 610.00 | 1.35 | 0.00 | 1.50 | 0.00 | 2 | 22 | 254.7% | -0.002 | 0.0000 | -0.278 | 0.015 | -0.001 |
| 615.00 | 4.36 | 0.00 | 1.30 | 0.00 | 1 | 15 | 248.4% | -0.002 | 0.0000 | -0.242 | 0.014 | -0.001 |
| 625.00 | 0.15 | 0.00 | 0.50 | -0.45 | 3 | 15 | 221.2% | -0.001 | 0.0000 | -0.098 | 0.006 | -0.000 |
| 630.00 | 0.43 | 0.00 | 1.00 | -1.09 | 3 | 20 | 235.4% | -0.002 | 0.0000 | -0.189 | 0.011 | -0.001 |
| 640.00 | 0.20 | 0.00 | 0.45 | -3.50 | 4 | 1 | 213.6% | -0.001 | 0.0000 | -0.089 | 0.006 | -0.000 |
| 645.00 | 0.30 | 0.00 | 0.55 | -1.70 | 28 | 16 | 216.0% | -0.001 | 0.0000 | -0.108 | 0.007 | -0.000 |
| 650.00 | 0.30 | 0.05 | 0.55 | 0.01 | 46 | 264 | 216.0% | -0.001 | 0.0000 | -0.117 | 0.008 | -0.000 |
| 655.00 | 2.05 | 0.00 | 0.90 | 0.00 | 1 | 2 | 223.4% | -0.002 | 0.0000 | -0.172 | 0.011 | -0.001 |
| 660.00 | 4.69 | 0.00 | 1.45 | 0.00 | 2 | 3 | 233.6% | -0.002 | 0.0000 | -0.268 | 0.016 | -0.001 |
| 665.00 | 0.30 | 0.00 | 0.55 | -2.23 | 11 | 3 | 208.9% | -0.001 | 0.0000 | -0.107 | 0.007 | -0.000 |
| 670.00 | 0.24 | 0.05 | 1.40 | -2.84 | 1 | 31 | 229.8% | -0.002 | 0.0000 | -0.268 | 0.016 | -0.001 |
| 675.00 | 3.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 205.5% | -0.001 | 0.0000 | -0.107 | 0.007 | -0.000 |
| 680.00 | 0.68 | 0.00 | 0.55 | 0.00 | 1 | 40 | 203.7% | -0.001 | 0.0000 | -0.107 | 0.007 | -0.000 |
| 685.00 | 0.20 | 0.00 | 1.70 | -0.50 | 1 | 10 | 228.4% | -0.003 | 0.0000 | -0.310 | 0.019 | -0.001 |
| 690.00 | 0.28 | 0.00 | 0.55 | -0.08 | 11 | 109 | 200.4% | -0.001 | 0.0000 | -0.107 | 0.008 | -0.000 |
| 695.00 | 0.48 | 0.20 | 0.70 | 0.23 | 72 | 97 | 209.0% | -0.002 | 0.0000 | -0.171 | 0.011 | -0.001 |
| 700.00 | 0.35 | 0.10 | 0.85 | -0.15 | 633 | 1,290 | 208.5% | -0.002 | 0.0000 | -0.180 | 0.012 | -0.001 |
| 705.00 | 0.45 | 0.00 | 1.80 | 0.00 | 68 | 99 | 222.5% | -0.003 | 0.0000 | -0.326 | 0.021 | -0.001 |
| 710.00 | 0.39 | 0.00 | 1.65 | 0.00 | 16 | 140 | 218.3% | -0.003 | 0.0000 | -0.300 | 0.019 | -0.001 |
| 715.00 | 0.90 | 0.00 | 1.85 | 0.00 | 4 | 5 | 219.5% | -0.003 | 0.0000 | -0.334 | 0.021 | -0.001 |
| 720.00 | 1.26 | 0.00 | 1.80 | 0.00 | 8 | 4 | 216.9% | -0.003 | 0.0000 | -0.325 | 0.021 | -0.001 |
| 725.00 | 1.42 | 0.05 | 1.95 | 0.00 | 100 | 41 | 218.0% | -0.004 | 0.0000 | -0.358 | 0.023 | -0.001 |
| 730.00 | 0.65 | 0.00 | 1.85 | 0.30 | 1 | 239 | 214.1% | -0.003 | 0.0000 | -0.333 | 0.022 | -0.001 |
| 735.00 | 2.55 | 0.00 | 1.95 | 0.00 | 10 | 28 | 213.7% | -0.004 | 0.0000 | -0.350 | 0.023 | -0.001 |
| 740.00 | 0.72 | 0.05 | 1.80 | -5.44 | 2 | 26 | 210.5% | -0.003 | 0.0000 | -0.333 | 0.022 | -0.001 |
| 745.00 | 0.50 | 0.10 | 1.20 | 0.40 | 1 | 45 | 200.2% | -0.003 | 0.0000 | -0.240 | 0.017 | -0.001 |
| 750.00 | 0.50 | 0.30 | 0.90 | 0.00 | 80 | 281 | 196.7% | -0.002 | 0.0000 | -0.222 | 0.016 | -0.001 |
| 755.00 | 0.69 | 0.25 | 1.50 | -0.46 | 3 | 3 | 203.9% | -0.003 | 0.0000 | -0.316 | 0.022 | -0.001 |
| 760.00 | 1.00 | 0.10 | 1.90 | 0.46 | 2 | 51 | 205.5% | -0.004 | 0.0000 | -0.357 | 0.024 | -0.001 |
| 765.00 | 0.45 | 0.00 | 2.10 | 0.00 | 4 | 18 | 205.0% | -0.004 | 0.0000 | -0.373 | 0.026 | -0.001 |
| 770.00 | 0.80 | 0.00 | 1.85 | 0.55 | 9 | 18 | 200.1% | -0.004 | 0.0000 | -0.332 | 0.023 | -0.001 |
| 775.00 | 0.85 | 0.50 | 1.10 | -0.24 | 6 | 46 | 195.0% | -0.003 | 0.0000 | -0.290 | 0.021 | -0.001 |
| 780.00 | 0.77 | 0.00 | 1.85 | 0.24 | 1 | 64 | 196.7% | -0.004 | 0.0000 | -0.331 | 0.024 | -0.001 |
| 785.00 | 1.32 | 0.00 | 2.20 | 0.00 | 8 | 30 | 199.4% | -0.004 | 0.0000 | -0.388 | 0.027 | -0.001 |
| 790.00 | 0.95 | 0.15 | 1.15 | -0.35 | 3 | 71 | 185.4% | -0.003 | 0.0000 | -0.239 | 0.018 | -0.001 |
| 795.00 | 0.65 | 0.65 | 1.85 | -0.30 | 12 | 14 | 199.3% | -0.005 | 0.0000 | -0.436 | 0.031 | -0.002 |
| 800.00 | 0.90 | 0.55 | 1.35 | 0.40 | 103 | 463 | 190.8% | -0.004 | 0.0000 | -0.339 | 0.025 | -0.001 |
| 805.00 | 0.37 | 0.35 | 2.75 | 0.00 | 48 | 11 | 201.6% | -0.006 | 0.0000 | -0.529 | 0.037 | -0.002 |
| 810.00 | 1.01 | 0.50 | 2.15 | -0.47 | 4 | 58 | 195.7% | -0.005 | 0.0000 | -0.459 | 0.033 | -0.002 |
| 815.00 | 1.30 | 0.00 | 2.25 | 0.00 | 12 | 8 | 189.9% | -0.005 | 0.0000 | -0.395 | 0.029 | -0.002 |
| 820.00 | 1.02 | 0.00 | 2.35 | 0.00 | 2 | 41 | 189.3% | -0.005 | 0.0000 | -0.411 | 0.030 | -0.002 |
| 825.00 | 1.50 | 0.35 | 1.75 | -1.60 | 16 | 31 | 185.0% | -0.004 | 0.0000 | -0.370 | 0.028 | -0.001 |
| 830.00 | 1.28 | 0.40 | 2.35 | 0.00 | 2 | 25 | 190.0% | -0.006 | 0.0000 | -0.473 | 0.035 | -0.002 |
| 835.00 | 0.90 | 0.50 | 2.20 | 0.40 | 24 | 74 | 187.8% | -0.006 | 0.0000 | -0.465 | 0.035 | -0.002 |
| 840.00 | 1.30 | 0.30 | 2.10 | 0.75 | 71 | 116 | 183.3% | -0.005 | 0.0000 | -0.418 | 0.032 | -0.002 |
| 845.00 | 1.10 | 0.50 | 2.70 | -1.75 | 12 | 20 | 188.9% | -0.007 | 0.0000 | -0.542 | 0.040 | -0.002 |
| 850.00 | 1.25 | 1.00 | 1.30 | 0.45 | 188 | 225 | 179.2% | -0.005 | 0.0000 | -0.401 | 0.031 | -0.002 |
| 855.00 | 1.45 | 0.05 | 2.50 | 1.09 | 3 | 29 | 180.0% | -0.006 | 0.0000 | -0.440 | 0.034 | -0.002 |
| 860.00 | 0.75 | 0.00 | 2.75 | 0.00 | 10 | 22 | 180.2% | -0.006 | 0.0000 | -0.471 | 0.037 | -0.002 |
| 865.00 | 0.43 | 0.65 | 2.95 | 0.00 | 40 | 52 | 185.4% | -0.008 | 0.0001 | -0.600 | 0.045 | -0.002 |
| 870.00 | 1.72 | 0.00 | 2.90 | 1.24 | 2 | 120 | 178.3% | -0.006 | 0.0000 | -0.494 | 0.039 | -0.002 |
| 875.00 | 1.11 | 0.85 | 1.80 | 0.46 | 38 | 10 | 174.6% | -0.006 | 0.0000 | -0.455 | 0.037 | -0.002 |
| 880.00 | 1.50 | 0.60 | 2.00 | 0.81 | 17 | 66 | 172.6% | -0.006 | 0.0000 | -0.447 | 0.036 | -0.002 |
| 885.00 | 1.10 | 0.50 | 2.20 | 0.30 | 2 | 33 | 171.9% | -0.006 | 0.0000 | -0.462 | 0.038 | -0.002 |
| 890.00 | 1.94 | 0.55 | 3.10 | 1.14 | 40 | 96 | 177.7% | -0.008 | 0.0001 | -0.605 | 0.048 | -0.003 |
| 895.00 | 1.82 | 0.30 | 3.40 | 1.17 | 22 | 77 | 176.5% | -0.008 | 0.0001 | -0.612 | 0.049 | -0.003 |
| 900.00 | 1.75 | 1.75 | 2.00 | 0.70 | 2,331 | 1,789 | 175.2% | -0.008 | 0.0001 | -0.619 | 0.050 | -0.003 |
| 905.00 | 2.05 | 0.70 | 2.65 | 0.85 | 34 | 73 | 170.8% | -0.008 | 0.0001 | -0.559 | 0.046 | -0.003 |
| 910.00 | 2.01 | 0.95 | 2.65 | 0.70 | 15 | 127 | 171.0% | -0.008 | 0.0001 | -0.596 | 0.049 | -0.003 |
| 915.00 | 2.00 | 1.00 | 2.90 | 0.99 | 4 | 13 | 171.5% | -0.009 | 0.0001 | -0.639 | 0.052 | -0.003 |
| 920.00 | 1.65 | 1.00 | 2.90 | 0.70 | 25 | 104 | 169.9% | -0.009 | 0.0001 | -0.639 | 0.053 | -0.003 |
| 925.00 | 1.99 | 0.50 | 3.80 | 1.06 | 4 | 37 | 170.8% | -0.010 | 0.0001 | -0.696 | 0.057 | -0.003 |
| 930.00 | 2.40 | 0.90 | 3.50 | 1.18 | 2 | 387 | 169.8% | -0.010 | 0.0001 | -0.709 | 0.059 | -0.003 |
| 935.00 | 1.45 | 0.90 | 3.40 | 0.49 | 2 | 34 | 167.7% | -0.010 | 0.0001 | -0.694 | 0.058 | -0.003 |
| 940.00 | 2.50 | 1.45 | 3.90 | 1.42 | 31 | 191 | 171.9% | -0.012 | 0.0001 | -0.841 | 0.069 | -0.004 |
| 945.00 | 2.62 | 1.30 | 4.00 | 1.42 | 12 | 64 | 170.0% | -0.012 | 0.0001 | -0.833 | 0.069 | -0.004 |
| 950.00 | 2.36 | 1.75 | 3.30 | 1.26 | 1,953 | 174 | 167.2% | -0.012 | 0.0001 | -0.798 | 0.067 | -0.004 |
| 955.00 | 3.30 | 0.90 | 4.00 | 2.55 | 28 | 49 | 164.8% | -0.012 | 0.0001 | -0.776 | 0.066 | -0.004 |
| 960.00 | 3.07 | 1.00 | 3.60 | -2.13 | 23 | 41 | 161.6% | -0.011 | 0.0001 | -0.733 | 0.064 | -0.004 |
| 965.00 | 2.95 | 1.65 | 3.60 | 1.61 | 31 | 55 | 163.5% | -0.013 | 0.0001 | -0.822 | 0.071 | -0.004 |
| 970.00 | 2.77 | 1.20 | 4.30 | 1.42 | 74 | 128 | 163.1% | -0.013 | 0.0001 | -0.856 | 0.074 | -0.004 |
| 975.00 | 3.70 | 1.15 | 3.30 | 2.30 | 51 | 62 | 156.3% | -0.011 | 0.0001 | -0.710 | 0.064 | -0.004 |
| 980.00 | 2.75 | 1.30 | 4.40 | 1.24 | 23 | 152 | 161.0% | -0.014 | 0.0001 | -0.881 | 0.077 | -0.005 |
| 985.00 | 3.20 | 1.95 | 4.30 | 1.65 | 9 | 30 | 161.9% | -0.015 | 0.0001 | -0.953 | 0.083 | -0.005 |
| 990.00 | 2.76 | 1.40 | 4.30 | 1.26 | 87 | 83 | 157.9% | -0.014 | 0.0001 | -0.879 | 0.078 | -0.005 |
| 995.00 | 3.56 | 2.25 | 4.30 | 1.71 | 114 | 62 | 160.0% | -0.016 | 0.0001 | -0.990 | 0.087 | -0.005 |
| 1000.00 | 3.20 | 2.75 | 3.80 | 1.45 | 1,271 | 1,329 | 158.5% | -0.016 | 0.0001 | -0.989 | 0.088 | -0.005 |
| 1005.00 | 3.30 | 2.20 | 4.80 | 1.45 | 30 | 24 | 158.7% | -0.017 | 0.0001 | -1.046 | 0.093 | -0.006 |
| 1010.00 | 4.20 | 1.85 | 5.00 | 2.56 | 55 | 83 | 156.6% | -0.017 | 0.0001 | -1.025 | 0.092 | -0.006 |
| 1015.00 | 3.87 | 2.60 | 5.00 | 2.01 | 1 | 10 | 157.9% | -0.019 | 0.0001 | -1.120 | 0.100 | -0.006 |
| 1020.00 | 3.95 | 2.40 | 5.10 | 1.80 | 28 | 162 | 155.9% | -0.019 | 0.0001 | -1.105 | 0.100 | -0.006 |
| 1025.00 | 4.20 | 2.20 | 5.30 | 2.10 | 1 | 18 | 154.4% | -0.019 | 0.0001 | -1.104 | 0.100 | -0.006 |
| 1030.00 | 2.50 | 2.30 | 5.40 | 0.40 | 16 | 92 | 153.6% | -0.020 | 0.0001 | -1.127 | 0.103 | -0.006 |
| 1035.00 | 3.80 | 3.40 | 5.30 | 1.55 | 105 | 32 | 155.4% | -0.022 | 0.0002 | -1.249 | 0.113 | -0.007 |
| 1040.00 | 3.56 | 2.40 | 5.60 | 1.77 | 20 | 91 | 151.5% | -0.021 | 0.0002 | -1.162 | 0.108 | -0.007 |
| 1045.00 | 4.80 | 3.60 | 5.70 | 2.90 | 3 | 25 | 154.2% | -0.024 | 0.0002 | -1.318 | 0.120 | -0.008 |
| 1050.00 | 4.50 | 2.65 | 5.00 | 2.29 | 163 | 190 | 147.2% | -0.020 | 0.0002 | -1.115 | 0.106 | -0.007 |
| 1055.00 | 5.09 | 2.85 | 5.90 | 2.79 | 24 | 51 | 149.3% | -0.023 | 0.0002 | -1.248 | 0.117 | -0.007 |
| 1060.00 | 5.00 | 3.90 | 6.20 | 2.71 | 15 | 54 | 151.9% | -0.026 | 0.0002 | -1.406 | 0.130 | -0.008 |
| 1065.00 | 5.30 | 3.60 | 6.20 | 3.30 | 4 | 48 | 149.4% | -0.026 | 0.0002 | -1.369 | 0.129 | -0.008 |
| 1070.00 | 6.35 | 3.80 | 6.40 | 3.55 | 9 | 38 | 149.0% | -0.027 | 0.0002 | -1.413 | 0.133 | -0.009 |
| 1075.00 | 5.20 | 4.20 | 6.50 | 0.31 | 4 | 80 | 148.8% | -0.028 | 0.0002 | -1.468 | 0.139 | -0.009 |
| 1080.00 | 5.82 | 4.40 | 6.70 | 3.32 | 32 | 39 | 148.4% | -0.029 | 0.0002 | -1.511 | 0.143 | -0.009 |
| 1085.00 | 2.88 | 3.90 | 6.80 | 0.00 | 4 | 15 | 145.7% | -0.029 | 0.0002 | -1.463 | 0.141 | -0.009 |
| 1090.00 | 5.50 | 4.30 | 7.00 | 3.00 | 23 | 173 | 145.7% | -0.030 | 0.0002 | -1.529 | 0.147 | -0.010 |
| 1095.00 | 6.20 | 5.10 | 7.30 | 3.55 | 30 | 170 | 146.9% | -0.033 | 0.0002 | -1.648 | 0.158 | -0.011 |
| 1100.00 | 6.01 | 5.10 | 7.10 | 3.26 | 731 | 846 | 144.9% | -0.033 | 0.0002 | -1.623 | 0.157 | -0.011 |
| 1105.00 | 7.35 | 5.30 | 7.50 | 4.70 | 32 | 30 | 144.7% | -0.034 | 0.0002 | -1.685 | 0.164 | -0.011 |
| 1110.00 | 5.45 | 5.30 | 7.70 | 2.42 | 123 | 66 | 143.6% | -0.035 | 0.0002 | -1.704 | 0.167 | -0.011 |
| 1115.00 | 7.60 | 5.90 | 7.90 | 4.95 | 2 | 44 | 143.9% | -0.037 | 0.0003 | -1.786 | 0.174 | -0.012 |
| 1120.00 | 7.02 | 5.50 | 8.10 | 3.84 | 7 | 66 | 141.8% | -0.037 | 0.0003 | -1.761 | 0.174 | -0.012 |
| 1125.00 | 7.70 | 6.10 | 8.30 | 4.42 | 45 | 66 | 142.0% | -0.039 | 0.0003 | -1.841 | 0.182 | -0.013 |
| 1130.00 | 7.31 | 5.90 | 8.30 | 4.81 | 9 | 93 | 140.0% | -0.039 | 0.0003 | -1.816 | 0.182 | -0.013 |
| 1135.00 | 7.20 | 6.00 | 8.80 | 3.47 | 11 | 86 | 139.7% | -0.041 | 0.0003 | -1.875 | 0.189 | -0.013 |
| 1140.00 | 7.86 | 6.70 | 8.90 | 3.57 | 21 | 26 | 139.7% | -0.043 | 0.0003 | -1.952 | 0.196 | -0.014 |
| 1150.00 | 8.00 | 7.30 | 8.60 | 4.24 | 294 | 334 | 137.2% | -0.044 | 0.0003 | -1.973 | 0.202 | -0.014 |
| 1160.00 | 11.80 | 7.80 | 9.20 | 7.90 | 11 | 75 | 136.1% | -0.048 | 0.0003 | -2.073 | 0.214 | -0.015 |
| 1165.00 | 10.40 | 7.90 | 9.70 | -0.20 | 5 | 1 | 135.6% | -0.049 | 0.0003 | -2.126 | 0.221 | -0.016 |
| 1170.00 | 9.90 | 8.20 | 10.00 | 3.64 | 17 | 68 | 135.1% | -0.051 | 0.0004 | -2.178 | 0.227 | -0.017 |
| 1180.00 | 10.08 | 8.80 | 10.60 | 3.57 | 32 | 54 | 133.9% | -0.055 | 0.0004 | -2.280 | 0.239 | -0.018 |
| 1190.00 | 10.30 | 8.40 | 11.50 | 5.70 | 42 | 62 | 131.5% | -0.057 | 0.0004 | -2.313 | 0.247 | -0.019 |
| 1195.00 | 12.32 | 8.70 | 11.70 | 7.31 | 18 | 3 | 130.7% | -0.059 | 0.0004 | -2.352 | 0.253 | -0.019 |
| 1200.00 | 11.00 | 10.10 | 11.90 | 5.80 | 722 | 364 | 131.6% | -0.063 | 0.0004 | -2.489 | 0.266 | -0.020 |
| 1210.00 | 15.07 | 10.20 | 13.30 | 10.27 | 8 | 80 | 130.6% | -0.067 | 0.0005 | -2.606 | 0.281 | -0.022 |
| 1220.00 | 12.10 | 10.40 | 14.60 | 7.05 | 24 | 48 | 129.4% | -0.072 | 0.0005 | -2.717 | 0.295 | -0.023 |
| 1230.00 | 12.30 | 11.60 | 14.60 | 6.88 | 12 | 40 | 127.8% | -0.076 | 0.0005 | -2.798 | 0.308 | -0.025 |
| 1240.00 | 13.90 | 12.10 | 14.80 | 7.79 | 161 | 73 | 125.4% | -0.079 | 0.0005 | -2.835 | 0.318 | -0.026 |
| 1250.00 | 14.50 | 13.20 | 16.10 | 7.70 | 665 | 557 | 125.1% | -0.086 | 0.0006 | -3.005 | 0.338 | -0.028 |
| 1260.00 | 15.00 | 13.80 | 17.00 | 8.48 | 57 | 199 | 123.6% | -0.091 | 0.0006 | -3.097 | 0.353 | -0.029 |
| 1265.00 | 18.00 | 14.30 | 17.70 | 10.25 | 14 | 14 | 123.3% | -0.094 | 0.0006 | -3.175 | 0.363 | -0.031 |
| 1270.00 | 17.27 | 14.70 | 18.00 | 9.67 | 158 | 269 | 122.4% | -0.097 | 0.0006 | -3.214 | 0.370 | -0.031 |
| 1275.00 | 16.60 | 15.30 | 18.90 | 8.61 | 38 | 41 | 122.4% | -0.101 | 0.0007 | -3.310 | 0.381 | -0.033 |
| 1280.00 | 16.13 | 15.80 | 19.40 | 8.60 | 319 | 154 | 121.8% | -0.104 | 0.0007 | -3.368 | 0.390 | -0.034 |
| 1285.00 | 22.34 | 16.40 | 20.60 | 14.74 | 38 | 32 | 122.0% | -0.108 | 0.0007 | -3.480 | 0.402 | -0.035 |
| 1290.00 | 22.96 | 16.90 | 19.80 | 14.96 | 158 | 114 | 119.9% | -0.109 | 0.0007 | -3.442 | 0.404 | -0.036 |
| 1300.00 | 19.61 | 18.10 | 21.30 | 11.11 | 959 | 528 | 119.2% | -0.117 | 0.0008 | -3.594 | 0.425 | -0.038 |
| 1305.00 | 19.38 | 18.60 | 23.80 | 11.58 | 21 | 51 | 120.4% | -0.124 | 0.0008 | -3.776 | 0.442 | -0.040 |
| 1310.00 | 18.70 | 19.30 | 22.70 | 10.50 | 23 | 131 | 118.3% | -0.125 | 0.0008 | -3.730 | 0.444 | -0.041 |
| 1315.00 | 23.50 | 20.00 | 23.20 | 15.20 | 37 | 163 | 117.7% | -0.129 | 0.0008 | -3.787 | 0.454 | -0.042 |
| 1320.00 | 22.00 | 20.50 | 24.10 | 12.35 | 674 | 191 | 117.2% | -0.133 | 0.0008 | -3.856 | 0.464 | -0.043 |
| 1325.00 | 23.12 | 21.30 | 25.20 | 13.11 | 121 | 119 | 117.2% | -0.138 | 0.0009 | -3.953 | 0.476 | -0.045 |
| 1330.00 | 23.45 | 22.20 | 25.70 | 13.31 | 132 | 372 | 116.6% | -0.142 | 0.0009 | -4.016 | 0.486 | -0.046 |
| 1335.00 | 24.04 | 22.70 | 26.20 | 14.04 | 8 | 71 | 115.7% | -0.146 | 0.0009 | -4.052 | 0.494 | -0.047 |
| 1340.00 | 25.50 | 23.20 | 27.00 | 15.00 | 191 | 123 | 115.0% | -0.150 | 0.0009 | -4.105 | 0.503 | -0.049 |
| 1345.00 | 26.10 | 24.30 | 28.00 | 15.48 | 64 | 211 | 115.0% | -0.155 | 0.0010 | -4.202 | 0.515 | -0.051 |
| 1350.00 | 27.36 | 25.50 | 28.90 | 16.16 | 3,270 | 591 | 114.9% | -0.161 | 0.0010 | -4.295 | 0.527 | -0.052 |
| 1355.00 | 27.10 | 26.10 | 30.80 | 15.39 | 64 | 74 | 115.1% | -0.167 | 0.0010 | -4.407 | 0.540 | -0.054 |
| 1360.00 | 28.40 | 26.80 | 31.80 | 16.90 | 42 | 105 | 114.6% | -0.172 | 0.0010 | -4.470 | 0.550 | -0.056 |
| 1365.00 | 29.30 | 27.70 | 32.00 | 17.33 | 9 | 58 | 113.5% | -0.176 | 0.0011 | -4.498 | 0.559 | -0.057 |
| 1370.00 | 29.48 | 28.50 | 33.00 | 17.53 | 194 | 127 | 113.1% | -0.181 | 0.0011 | -4.561 | 0.569 | -0.059 |
| 1375.00 | 31.80 | 29.60 | 34.30 | 19.35 | 137 | 108 | 113.0% | -0.187 | 0.0011 | -4.652 | 0.581 | -0.061 |
| 1380.00 | 33.00 | 30.40 | 35.10 | 19.70 | 117 | 113 | 112.3% | -0.192 | 0.0011 | -4.698 | 0.591 | -0.063 |
| 1385.00 | 32.00 | 31.40 | 36.20 | 19.80 | 31 | 138 | 111.9% | -0.198 | 0.0012 | -4.766 | 0.601 | -0.065 |
| 1390.00 | 34.95 | 32.40 | 37.30 | 22.85 | 51 | 148 | 111.5% | -0.204 | 0.0012 | -4.831 | 0.612 | -0.067 |
| 1395.00 | 34.52 | 34.60 | 38.50 | 20.52 | 21 | 191 | 112.0% | -0.212 | 0.0012 | -4.955 | 0.625 | -0.069 |
| 1400.00 | 37.50 | 35.20 | 39.40 | 22.69 | 1,443 | 1,497 | 111.0% | -0.217 | 0.0012 | -4.983 | 0.634 | -0.071 |
| 1405.00 | 36.88 | 36.00 | 40.40 | 21.22 | 17 | 95 | 110.3% | -0.222 | 0.0013 | -5.022 | 0.643 | -0.073 |
| 1410.00 | 35.00 | 36.90 | 41.80 | 18.97 | 226 | 394 | 109.8% | -0.229 | 0.0013 | -5.081 | 0.654 | -0.075 |
| 1415.00 | 47.90 | 38.70 | 43.10 | 32.10 | 9 | 114 | 109.9% | -0.236 | 0.0013 | -5.173 | 0.665 | -0.077 |
| 1420.00 | 40.63 | 39.60 | 45.40 | 23.83 | 39 | 162 | 110.0% | -0.243 | 0.0013 | -5.264 | 0.676 | -0.080 |
| 1425.00 | 41.88 | 40.60 | 45.90 | 25.08 | 63 | 168 | 108.9% | -0.249 | 0.0013 | -5.274 | 0.685 | -0.082 |
| 1430.00 | 46.10 | 41.90 | 47.50 | 28.90 | 131 | 1,201 | 108.7% | -0.256 | 0.0014 | -5.343 | 0.695 | -0.084 |
| 1435.00 | 49.07 | 44.70 | 48.90 | 31.17 | 100 | 82 | 109.3% | -0.264 | 0.0014 | -5.462 | 0.706 | -0.087 |
| 1440.00 | 46.40 | 44.70 | 52.10 | 28.00 | 636 | 649 | 109.2% | -0.272 | 0.0014 | -5.532 | 0.716 | -0.089 |
| 1445.00 | 48.95 | 46.20 | 53.00 | 30.15 | 106 | 1,014 | 108.5% | -0.279 | 0.0014 | -5.565 | 0.725 | -0.092 |
| 1450.00 | 46.80 | 47.80 | 54.00 | 26.80 | 601 | 1,262 | 108.0% | -0.286 | 0.0015 | -5.601 | 0.734 | -0.094 |
| 1455.00 | 50.00 | 49.20 | 55.00 | 30.30 | 152 | 494 | 107.2% | -0.293 | 0.0015 | -5.625 | 0.742 | -0.096 |
| 1460.00 | 54.12 | 50.40 | 56.20 | 34.75 | 232 | 369 | 106.5% | -0.300 | 0.0015 | -5.645 | 0.750 | -0.099 |
| 1465.00 | 55.41 | 51.90 | 58.90 | 38.01 | 156 | 89 | 106.8% | -0.308 | 0.0015 | -5.731 | 0.760 | -0.102 |
| 1470.00 | 54.62 | 53.90 | 60.70 | 35.29 | 196 | 598 | 106.8% | -0.316 | 0.0015 | -5.795 | 0.768 | -0.104 |
| 1475.00 | 59.50 | 55.20 | 62.80 | 37.80 | 125 | 35 | 106.5% | -0.324 | 0.0016 | -5.838 | 0.776 | -0.107 |
| 1480.00 | 59.40 | 57.10 | 63.70 | 36.39 | 173 | 119 | 105.8% | -0.332 | 0.0016 | -5.854 | 0.784 | -0.110 |
| 1485.00 | 73.00 | 61.00 | 66.30 | 48.90 | 42 | 609 | 107.2% | -0.341 | 0.0016 | -6.000 | 0.792 | -0.113 |
| 1490.00 | 64.80 | 61.00 | 68.40 | 42.70 | 178 | 130 | 106.0% | -0.349 | 0.0016 | -5.980 | 0.799 | -0.115 |
| 1495.00 | 64.95 | 62.20 | 70.40 | 39.95 | 73 | 319 | 105.5% | -0.357 | 0.0016 | -5.994 | 0.805 | -0.118 |
| 1500.00 | 67.93 | 64.30 | 71.80 | 42.38 | 1,841 | 1,008 | 105.0% | -0.365 | 0.0017 | -6.014 | 0.812 | -0.121 |
| 1505.00 | 70.30 | 66.20 | 74.60 | 45.08 | 15 | 26 | 105.2% | -0.374 | 0.0017 | -6.071 | 0.818 | -0.124 |
| 1510.00 | 75.50 | 67.60 | 77.40 | 50.22 | 26 | 105 | 105.1% | -0.382 | 0.0017 | -6.104 | 0.824 | -0.127 |
| 1515.00 | 72.30 | 69.80 | 78.30 | 48.55 | 76 | 28 | 104.3% | -0.391 | 0.0017 | -6.094 | 0.829 | -0.130 |
| 1520.00 | 74.00 | 71.70 | 81.00 | 44.00 | 99 | 56 | 104.3% | -0.399 | 0.0017 | -6.130 | 0.834 | -0.133 |
| 1525.00 | 76.00 | 74.40 | 84.40 | 47.20 | 70 | 44 | 105.1% | -0.409 | 0.0017 | -6.210 | 0.839 | -0.136 |
| 1530.00 | 76.65 | 76.10 | 85.30 | 48.65 | 146 | 94 | 103.8% | -0.417 | 0.0017 | -6.166 | 0.843 | -0.139 |
| 1535.00 | 83.00 | 78.50 | 87.60 | 53.81 | 64 | 22 | 103.8% | -0.426 | 0.0018 | -6.187 | 0.847 | -0.142 |
| 1540.00 | 85.30 | 81.40 | 90.00 | 53.54 | 360 | 283 | 104.0% | -0.435 | 0.0018 | -6.222 | 0.850 | -0.145 |
| 1545.00 | 87.70 | 83.50 | 92.00 | 61.08 | 182 | 15 | 103.4% | -0.444 | 0.0018 | -6.211 | 0.853 | -0.148 |
| 1550.00 | 90.55 | 86.70 | 94.40 | 56.05 | 603 | 271 | 103.7% | -0.453 | 0.0018 | -6.244 | 0.855 | -0.151 |
| 1555.00 | 90.54 | 87.80 | 97.20 | 57.04 | 97 | 68 | 103.0% | -0.462 | 0.0018 | -6.214 | 0.857 | -0.154 |
| 1560.00 | 95.10 | 90.40 | 98.20 | 62.35 | 192 | 55 | 102.1% | -0.471 | 0.0018 | -6.169 | 0.859 | -0.158 |
| 1565.00 | 96.60 | 93.20 | 100.30 | 63.15 | 107 | 22 | 101.9% | -0.480 | 0.0018 | -6.161 | 0.860 | -0.161 |
| 1570.00 | 100.60 | 96.60 | 104.70 | 66.24 | 206 | 68 | 103.1% | -0.488 | 0.0018 | -6.243 | 0.861 | -0.164 |
| 1575.00 | 92.27 | 97.90 | 107.90 | 56.27 | 120 | 24 | 102.6% | -0.497 | 0.0018 | -6.209 | 0.861 | -0.167 |
| 1580.00 | 101.63 | 100.00 | 109.80 | 64.03 | 295 | 89 | 101.7% | -0.507 | 0.0018 | -6.153 | 0.861 | -0.170 |
| 1585.00 | 106.30 | 102.20 | 113.10 | 70.00 | 64 | 30 | 101.6% | -0.516 | 0.0018 | -6.141 | 0.861 | -0.174 |
| 1590.00 | 113.30 | 106.40 | 115.70 | 70.30 | 164 | 65 | 102.2% | -0.524 | 0.0018 | -6.166 | 0.860 | -0.177 |
| 1592.50 | 119.65 | 106.60 | 118.30 | 81.95 | 11 | 18 | 102.1% | -0.529 | 0.0018 | -6.157 | 0.859 | -0.178 |
| 1595.00 | 113.55 | 108.00 | 119.30 | 69.74 | 62 | 40 | 101.8% | -0.534 | 0.0018 | -6.132 | 0.858 | -0.180 |
| 1597.50 | 110.10 | 109.40 | 120.00 | 70.55 | 21 | 14 | 101.3% | -0.538 | 0.0018 | -6.096 | 0.858 | -0.182 |
| 1600.00 | 115.07 | 112.40 | 121.20 | 70.07 | 1,767 | 573 | 102.0% | -0.542 | 0.0018 | -6.130 | 0.857 | -0.183 |
| 1610.00 | 115.78 | 116.20 | 128.00 | 70.78 | 100 | 46 | 101.2% | -0.561 | 0.0018 | -6.038 | 0.852 | -0.190 |
| 1615.00 | 125.45 | 119.10 | 132.00 | 81.15 | 56 | 19 | 101.6% | -0.569 | 0.0018 | -6.040 | 0.849 | -0.193 |
| 1620.00 | 133.00 | 121.90 | 134.00 | 84.00 | 116 | 178 | 100.8% | -0.578 | 0.0018 | -5.961 | 0.845 | -0.196 |
| 1625.00 | 140.80 | 126.20 | 136.10 | 86.30 | 83 | 61 | 100.8% | -0.587 | 0.0018 | -5.934 | 0.841 | -0.199 |
| 1630.00 | 121.30 | 128.20 | 140.00 | 77.30 | 120 | 61 | 100.5% | -0.596 | 0.0018 | -5.882 | 0.836 | -0.203 |
| 1635.00 | 148.20 | 135.00 | 144.20 | 93.70 | 98 | 60 | 103.1% | -0.601 | 0.0017 | -6.013 | 0.834 | -0.205 |
| 1640.00 | 157.38 | 135.10 | 146.00 | 104.26 | 813 | 94 | 100.5% | -0.613 | 0.0018 | -5.803 | 0.827 | -0.209 |
| 1645.00 | 128.50 | 138.50 | 148.00 | 76.95 | 32 | 19 | 99.8% | -0.623 | 0.0018 | -5.716 | 0.821 | -0.212 |
| 1650.00 | 134.90 | 141.90 | 152.00 | 74.00 | 322 | 323 | 100.1% | -0.630 | 0.0017 | -5.699 | 0.815 | -0.215 |
| 1660.00 | 167.44 | 148.60 | 159.50 | 110.79 | 159 | 41 | 100.4% | -0.646 | 0.0017 | -5.627 | 0.803 | -0.221 |
| 1670.00 | 157.00 | 155.50 | 166.00 | 101.20 | 105 | 58 | 100.1% | -0.662 | 0.0017 | -5.504 | 0.789 | -0.228 |
| 1680.00 | 162.00 | 162.60 | 175.60 | 91.90 | 62 | 55 | 101.6% | -0.675 | 0.0016 | -5.498 | 0.777 | -0.233 |
| 1690.00 | 160.40 | 169.30 | 180.00 | 87.84 | 33 | 36 | 99.6% | -0.695 | 0.0016 | -5.237 | 0.757 | -0.240 |
| 1700.00 | 176.00 | 177.00 | 188.50 | 98.84 | 421 | 370 | 100.5% | -0.707 | 0.0016 | -5.177 | 0.742 | -0.245 |
| 1710.00 | 179.58 | 184.40 | 196.00 | 99.63 | 38 | 22 | 100.4% | -0.722 | 0.0015 | -5.043 | 0.725 | -0.251 |
| 1720.00 | 195.28 | 191.60 | 202.00 | 114.88 | 47 | 40 | 99.1% | -0.739 | 0.0015 | -4.808 | 0.702 | -0.258 |
| 1730.00 | 208.55 | 199.80 | 210.00 | 117.69 | 52 | 72 | 99.5% | -0.751 | 0.0015 | -4.702 | 0.684 | -0.263 |
| 1740.00 | 215.00 | 208.30 | 218.00 | 117.70 | 11 | 42 | 100.0% | -0.763 | 0.0014 | -4.597 | 0.667 | -0.268 |
| 1750.00 | 213.26 | 214.00 | 224.00 | 111.26 | 169 | 195 | 97.0% | -0.784 | 0.0014 | -4.217 | 0.633 | -0.275 |
| 1760.00 | 229.13 | 224.10 | 234.00 | 133.80 | 12 | 27 | 99.8% | -0.788 | 0.0013 | -4.284 | 0.625 | -0.279 |
| 1770.00 | 224.75 | 232.30 | 242.00 | 112.65 | 18 | 37 | 99.6% | -0.800 | 0.0013 | -4.122 | 0.604 | -0.284 |
| 1780.00 | 244.90 | 240.20 | 250.00 | 140.90 | 14 | 66 | 99.1% | -0.813 | 0.0013 | -3.928 | 0.580 | -0.289 |
| 1790.00 | 264.35 | 249.20 | 258.00 | 141.80 | 13 | 48 | 99.3% | -0.823 | 0.0012 | -3.788 | 0.560 | -0.294 |
| 1800.00 | 262.43 | 257.70 | 269.90 | 135.43 | 72 | 189 | 102.0% | -0.826 | 0.0012 | -3.857 | 0.554 | -0.297 |
| 1810.00 | 199.70 | 266.30 | 278.00 | 66.75 | 8 | 47 | 101.8% | -0.837 | 0.0011 | -3.683 | 0.532 | -0.301 |
| 1820.00 | 192.90 | 275.00 | 284.00 | 63.10 | 6 | 32 | 99.6% | -0.852 | 0.0011 | -3.358 | 0.499 | -0.308 |
| 1830.00 | 284.35 | 283.80 | 295.30 | 140.35 | 4 | 13 | 102.0% | -0.855 | 0.0010 | -3.397 | 0.493 | -0.310 |
| 1850.00 | 296.53 | 301.60 | 313.70 | 141.53 | 8 | 27 | 102.9% | -0.869 | 0.0010 | -3.179 | 0.459 | -0.318 |
| 1860.00 | 261.70 | 310.80 | 320.00 | 109.90 | 22 | 8 | 100.7% | -0.883 | 0.0009 | -2.857 | 0.425 | -0.324 |
| 1890.00 | 155.25 | 338.50 | 350.00 | 0.00 | 1 | 5 | 104.4% | -0.895 | 0.0008 | -2.732 | 0.394 | -0.333 |
| 1900.00 | 355.37 | 345.00 | 356.00 | 181.37 | 9 | 66 | 97.7% | -0.917 | 0.0007 | -2.091 | 0.330 | -0.341 |
| 1910.00 | 193.90 | 356.80 | 368.00 | 0.00 | 3 | 10 | 104.2% | -0.908 | 0.0007 | -2.448 | 0.357 | -0.340 |
| 1920.00 | 200.70 | 366.10 | 377.20 | 0.00 | 10 | 5 | 104.3% | -0.913 | 0.0007 | -2.327 | 0.341 | -0.344 |
| 1940.00 | 185.70 | 382.00 | 396.00 | 0.00 | 7 | 5 | 101.0% | -0.931 | 0.0006 | -1.847 | 0.286 | -0.352 |
| 1950.00 | 384.04 | 394.20 | 406.00 | 187.24 | 3 | 4 | 105.8% | -0.926 | 0.0006 | -2.072 | 0.303 | -0.353 |
| 1960.00 | 332.15 | 403.70 | 412.00 | -283.37 | 2 | 1 | 101.1% | -0.940 | 0.0005 | -1.628 | 0.256 | -0.359 |
| 1970.00 | 630.00 | 410.30 | 422.00 | 0.00 | 0 | 1 | 97.0% | -0.952 | 0.0005 | -1.266 | 0.215 | -0.364 |
| 1990.00 | 508.06 | 430.00 | 445.00 | 0.00 | 1 | 3 | 105.0% | -0.945 | 0.0005 | -1.574 | 0.240 | -0.366 |
| 2000.00 | 446.40 | 439.60 | 454.00 | 207.78 | 6 | 29 | 104.2% | -0.950 | 0.0005 | -1.426 | 0.222 | -0.369 |
| 2020.00 | 363.00 | 458.90 | 470.00 | 81.40 | 2 | 1 | 97.8% | -0.967 | 0.0003 | -0.880 | 0.159 | -0.378 |
| 2030.00 | 297.70 | 468.00 | 482.80 | 0.00 | 1 | 2 | 103.5% | -0.961 | 0.0004 | -1.115 | 0.182 | -0.378 |
| 2050.00 | 387.65 | 488.00 | 502.70 | 116.41 | 1 | 9 | 106.3% | -0.962 | 0.0004 | -1.109 | 0.177 | -0.382 |
| 2070.00 | 442.30 | 508.00 | 521.80 | 0.00 | 2 | 1 | 107.2% | -0.966 | 0.0003 | -1.004 | 0.162 | -0.387 |
| 2080.00 | 574.04 | 517.10 | 531.60 | 0.00 | 2 | 1 | 106.0% | -0.970 | 0.0003 | -0.866 | 0.146 | -0.390 |
| 2090.00 | 814.80 | 526.50 | 542.00 | 0.00 | 10 | 6 | 106.9% | -0.971 | 0.0003 | -0.842 | 0.142 | -0.392 |
| 2110.00 | 739.20 | 546.10 | 558.00 | 0.00 | 2 | 2 | 94.5% | -0.987 | 0.0002 | -0.226 | 0.070 | -0.401 |
| 2120.00 | 744.00 | 558.40 | 570.40 | 0.00 | 1 | 3 | 111.8% | -0.971 | 0.0003 | -0.886 | 0.142 | -0.398 |
| 2130.00 | 759.00 | 566.00 | 580.00 | 0.00 | 0 | 1 | 104.7% | -0.981 | 0.0002 | -0.506 | 0.101 | -0.403 |
| 2140.00 | 631.97 | 576.10 | 589.90 | 0.00 | 18 | 10 | 106.0% | -0.981 | 0.0002 | -0.507 | 0.100 | -0.405 |
| 2150.00 | 621.00 | 586.30 | 600.40 | 0.00 | 0 | 2 | 109.7% | -0.979 | 0.0002 | -0.606 | 0.109 | -0.406 |
| 2160.00 | 526.88 | 596.00 | 610.30 | 0.00 | 10 | 12 | 109.7% | -0.981 | 0.0002 | -0.550 | 0.102 | -0.408 |
| 2170.00 | 638.70 | 606.00 | 620.00 | 0.00 | 0 | 4 | 109.9% | -0.982 | 0.0002 | -0.508 | 0.097 | -0.411 |
| 2180.00 | 640.00 | 616.10 | 630.10 | -7.40 | 1 | 2 | 111.8% | -0.981 | 0.0002 | -0.537 | 0.099 | -0.412 |
| 2190.00 | 813.60 | 626.00 | 640.00 | 0.00 | 0 | 3 | 112.4% | -0.982 | 0.0002 | -0.508 | 0.095 | -0.415 |
| 2200.00 | 906.12 | 636.00 | 650.00 | 0.00 | 0 | 0 | 113.6% | -0.982 | 0.0002 | -0.508 | 0.094 | -0.417 |
| 2220.00 | 861.60 | 654.60 | 670.00 | 0.00 | 0 | 2 | 110.1% | -0.987 | 0.0001 | -0.299 | 0.071 | -0.422 |
| 2230.00 | 664.71 | 664.30 | 679.90 | 0.00 | 0 | 1 | 109.3% | -0.989 | 0.0001 | -0.236 | 0.064 | -0.424 |
| 2240.00 | 863.40 | 674.40 | 689.60 | 0.00 | 0 | 1 | 109.4% | -0.990 | 0.0001 | -0.204 | 0.060 | -0.426 |
| 2260.00 | 873.80 | 693.40 | 710.00 | 0.00 | 0 | 0 | 107.9% | -0.992 | 0.0001 | -0.106 | 0.048 | -0.431 |
| 2270.00 | 899.80 | 704.30 | 718.00 | 0.00 | 0 | 1 | 99.5% | -0.996 | 0.0001 | 0.084 | 0.026 | -0.434 |
| 2290.00 | 991.80 | 723.80 | 738.60 | 0.00 | 2 | 3 | 102.6% | -0.996 | 0.0001 | 0.068 | 0.027 | -0.438 |
| 2310.00 | 536.00 | 744.10 | 758.00 | 0.00 | 1 | 3 | 100.9% | -0.997 | 0.0000 | 0.125 | 0.020 | -0.442 |
| 2330.00 | 720.60 | 764.30 | 779.30 | 0.00 | 0 | 5 | 116.8% | -0.992 | 0.0001 | -0.133 | 0.049 | -0.444 |
| 2340.00 | 968.70 | 774.00 | 789.20 | 0.00 | 2 | 1 | 115.0% | -0.993 | 0.0001 | -0.066 | 0.041 | -0.446 |
| 2350.00 | 978.00 | 786.00 | 798.50 | 0.00 | 1 | 1 | 124.2% | -0.989 | 0.0001 | -0.277 | 0.062 | -0.447 |
| 2400.00 | 721.10 | 834.30 | 849.60 | 74.02 | 1 | 6 | 126.0% | -0.991 | 0.0001 | -0.177 | 0.051 | -0.457 |
| 2540.00 | 891.00 | 976.20 | 989.00 | 0.00 | 1 | 0 | 147.6% | -0.989 | 0.0001 | -0.377 | 0.064 | -0.484 |
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.