STRL
Sterling Infrastructure, Inc.Close $554.76EOD onlyMax Pain
$580.00
Next expiry Aug 21, 2026
Expected Move
±$30.80
5.5% from close
Price Gap
+25.24
Distance to max pain
IV Rank
14
Low premium
P/C OI
0.78
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects STRL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
STRL 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 200.20 | 216.20 | 232.50 | 0.00 | 0 | 1 | 382.5% | 0.953 | 0.0005 | -3.195 | 0.050 | 0.025 |
| 340.00 | 190.00 | 206.20 | 222.80 | 0.00 | 1 | 0 | 368.5% | 0.949 | 0.0006 | -3.282 | 0.053 | 0.025 |
| 350.00 | 258.40 | 196.60 | 212.60 | 0.00 | 1 | 2 | 348.6% | 0.947 | 0.0006 | -3.193 | 0.054 | 0.026 |
| 400.00 | 150.80 | 146.70 | 162.60 | 0.00 | 2 | 5 | 267.4% | 0.929 | 0.0010 | -3.069 | 0.068 | 0.029 |
| 410.00 | 192.00 | 137.00 | 152.70 | 0.00 | 1 | 1 | 112.3% | 0.999 | 0.0001 | -0.087 | 0.002 | 0.034 |
| 420.00 | 308.00 | 126.80 | 142.70 | 0.00 | 1 | 1 | 238.0% | 0.919 | 0.0013 | -3.034 | 0.075 | 0.030 |
| 430.00 | 141.08 | 116.80 | 132.70 | 0.00 | 5 | 6 | 223.1% | 0.913 | 0.0014 | -2.995 | 0.079 | 0.031 |
| 440.00 | 98.00 | 107.30 | 123.10 | 0.00 | 0 | 1 | 109.0% | 0.992 | 0.0004 | -0.257 | 0.011 | 0.036 |
| 450.00 | 149.55 | 100.10 | 110.10 | 0.00 | 2 | 4 | 96.0% | 0.993 | 0.0004 | -0.211 | 0.010 | 0.037 |
| 460.00 | 90.60 | 89.90 | 99.90 | 0.00 | 0 | 121 | 77.1% | 0.997 | 0.0003 | -0.117 | 0.005 | 0.038 |
| 470.00 | 86.60 | 81.70 | 91.70 | 0.00 | 5 | 4 | 109.6% | 0.957 | 0.0016 | -0.884 | 0.046 | 0.037 |
| 480.00 | 117.79 | 69.90 | 79.90 | 0.00 | 1 | 12 | 61.4% | 0.996 | 0.0004 | -0.120 | 0.006 | 0.039 |
| 490.00 | 63.50 | 60.20 | 70.20 | 0.00 | 3 | 3 | 64.1% | 0.985 | 0.0012 | -0.259 | 0.019 | 0.040 |
| 500.00 | 55.88 | 51.10 | 60.50 | -48.12 | 5 | 255 | 65.8% | 0.962 | 0.0025 | -0.509 | 0.041 | 0.039 |
| 510.00 | 60.96 | 43.20 | 53.20 | 0.00 | 1 | 10 | 78.2% | 0.890 | 0.0048 | -1.284 | 0.095 | 0.037 |
| 520.00 | 40.56 | 33.60 | 43.60 | 0.00 | 1 | 59 | 68.4% | 0.860 | 0.0065 | -1.329 | 0.112 | 0.036 |
| 530.00 | 75.00 | 25.80 | 34.70 | 0.00 | 43 | 68 | 64.8% | 0.792 | 0.0088 | -1.604 | 0.144 | 0.034 |
| 540.00 | 63.85 | 19.70 | 27.20 | 0.00 | 13 | 24 | 65.3% | 0.688 | 0.0108 | -1.978 | 0.178 | 0.030 |
| 550.00 | 21.00 | 14.40 | 21.00 | -32.04 | 7 | 56 | 65.9% | 0.571 | 0.0118 | -2.204 | 0.197 | 0.025 |
| 560.00 | 13.93 | 10.20 | 17.30 | -28.07 | 11 | 17 | 69.8% | 0.456 | 0.0113 | -2.347 | 0.199 | 0.020 |
| 570.00 | 8.95 | 6.80 | 13.10 | -28.78 | 10 | 40 | 70.1% | 0.349 | 0.0105 | -2.195 | 0.186 | 0.015 |
| 580.00 | 9.80 | 4.10 | 9.00 | -23.30 | 5 | 34 | 68.1% | 0.247 | 0.0092 | -1.817 | 0.159 | 0.011 |
| 590.00 | 7.00 | 1.75 | 8.50 | -18.00 | 3 | 36 | 72.6% | 0.185 | 0.0073 | -1.633 | 0.134 | 0.008 |
| 600.00 | 3.68 | 1.15 | 8.00 | -16.41 | 20 | 536 | 80.2% | 0.150 | 0.0058 | -1.578 | 0.117 | 0.007 |
| 610.00 | 2.00 | 0.05 | 6.70 | -11.60 | 15 | 42 | 81.9% | 0.108 | 0.0045 | -1.283 | 0.093 | 0.005 |
| 620.00 | 1.98 | 0.05 | 4.70 | -9.02 | 8 | 26 | 82.6% | 0.074 | 0.0034 | -0.979 | 0.071 | 0.003 |
| 630.00 | 1.14 | 0.00 | 2.50 | -6.16 | 8 | 37 | 78.1% | 0.040 | 0.0022 | -0.563 | 0.043 | 0.002 |
| 640.00 | 0.70 | 0.00 | 2.70 | -5.10 | 9 | 39 | 86.9% | 0.038 | 0.0019 | -0.610 | 0.042 | 0.002 |
| 650.00 | 0.45 | 0.30 | 0.65 | -3.49 | 13 | 157 | 77.7% | 0.014 | 0.0009 | -0.227 | 0.017 | 0.001 |
| 660.00 | 2.20 | 0.00 | 1.00 | 0.00 | 8 | 42 | 84.5% | 0.013 | 0.0008 | -0.238 | 0.017 | 0.001 |
| 670.00 | 2.05 | 0.00 | 1.35 | 0.00 | 2 | 18 | 95.0% | 0.016 | 0.0008 | -0.320 | 0.020 | 0.001 |
| 680.00 | 1.10 | 0.00 | 5.20 | 0.00 | 2 | 33 | 131.5% | 0.050 | 0.0016 | -1.141 | 0.052 | 0.002 |
| 690.00 | 0.90 | 0.00 | 7.00 | 0.00 | 1 | 46 | 148.6% | 0.061 | 0.0016 | -1.499 | 0.060 | 0.003 |
| 700.00 | 0.05 | 0.00 | 0.05 | -0.54 | 6 | 190 | 75.8% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 710.00 | 1.03 | 0.00 | 2.70 | 0.00 | 10 | 21 | 133.3% | 0.024 | 0.0008 | -0.630 | 0.028 | 0.001 |
| 720.00 | 0.25 | 0.00 | 7.00 | 0.00 | 60 | 88 | 169.3% | 0.053 | 0.0013 | -1.530 | 0.054 | 0.002 |
| 730.00 | 0.10 | 0.00 | 1.00 | -0.05 | 1 | 79 | 123.5% | 0.008 | 0.0004 | -0.237 | 0.011 | 0.000 |
| 740.00 | 4.65 | 0.00 | 7.00 | 0.00 | 10 | 23 | 182.4% | 0.049 | 0.0011 | -1.546 | 0.051 | 0.002 |
| 750.00 | 0.10 | 0.00 | 0.05 | 0.00 | 12 | 161 | 96.1% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
| 760.00 | 4.58 | 0.00 | 6.80 | 0.00 | 10 | 26 | 193.6% | 0.044 | 0.0010 | -1.520 | 0.047 | 0.002 |
| 770.00 | 1.57 | 0.00 | 8.60 | 0.00 | 1 | 25 | 210.3% | 0.052 | 0.0010 | -1.888 | 0.054 | 0.002 |
| 780.00 | 0.59 | 0.00 | 8.60 | 0.00 | 1 | 14 | 216.3% | 0.051 | 0.0010 | -1.896 | 0.052 | 0.002 |
| 790.00 | 0.65 | 0.00 | 8.60 | 0.00 | 2 | 16 | 222.3% | 0.049 | 0.0009 | -1.904 | 0.051 | 0.002 |
| 800.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 63 | 135.7% | 0.002 | 0.0001 | -0.066 | 0.003 | 0.000 |
| 810.00 | 0.43 | 0.00 | 8.60 | 0.00 | 1 | 12 | 233.8% | 0.047 | 0.0008 | -1.916 | 0.049 | 0.002 |
| 820.00 | 0.30 | 0.00 | 0.90 | 0.00 | 1 | 11 | 163.9% | 0.005 | 0.0002 | -0.211 | 0.008 | 0.000 |
| 830.00 | 0.99 | 0.00 | 8.50 | 0.00 | 2 | 5 | 244.3% | 0.044 | 0.0008 | -1.907 | 0.047 | 0.002 |
| 840.00 | 0.01 | 0.00 | 8.50 | 0.00 | 10 | 13 | 249.7% | 0.043 | 0.0007 | -1.913 | 0.046 | 0.002 |
| 850.00 | 0.05 | 0.00 | 5.00 | 0.00 | 1 | 18 | 229.7% | 0.026 | 0.0005 | -1.165 | 0.030 | 0.001 |
| 860.00 | 0.03 | 0.00 | 8.60 | 0.00 | 1 | 13 | 260.9% | 0.041 | 0.0007 | -1.943 | 0.045 | 0.002 |
| 870.00 | 0.57 | 0.00 | 8.60 | 0.00 | 1 | 7 | 266.0% | 0.041 | 0.0007 | -1.947 | 0.044 | 0.002 |
| 880.00 | 0.25 | 0.00 | 8.60 | 0.00 | 2 | 9 | 271.0% | 0.040 | 0.0006 | -1.951 | 0.043 | 0.002 |
| 890.00 | 0.50 | 0.00 | 8.60 | 0.00 | 2 | 5 | 276.0% | 0.039 | 0.0006 | -1.955 | 0.042 | 0.002 |
| 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | 111 | 193 | 146.9% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 910.00 | 0.10 | 0.00 | 0.05 | 0.00 | 11 | 16 | 150.0% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 920.00 | 0.10 | 0.00 | 0.30 | 0.00 | 2 | 26 | 180.1% | 0.001 | 0.0000 | -0.064 | 0.002 | 0.000 |
| 930.00 | 4.00 | 0.00 | 8.60 | 0.00 | 21 | 38 | 295.1% | 0.036 | 0.0005 | -1.969 | 0.040 | 0.001 |
| 940.00 | 4.23 | 0.00 | 8.60 | 0.00 | 3 | 11 | 299.7% | 0.036 | 0.0005 | -1.972 | 0.039 | 0.001 |
| 950.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 77 | 161.7% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 960.00 | 6.35 | 0.00 | 8.60 | 0.00 | 1 | 2 | 308.7% | 0.034 | 0.0005 | -1.977 | 0.038 | 0.001 |
| 970.00 | 2.54 | 0.00 | 8.60 | 0.00 | 2 | 6 | 313.1% | 0.034 | 0.0005 | -1.980 | 0.038 | 0.001 |
| 980.00 | 10.80 | 0.00 | 8.60 | 0.00 | 1 | 3 | 317.4% | 0.033 | 0.0005 | -1.982 | 0.037 | 0.001 |
| 990.00 | 0.15 | 0.00 | 8.60 | 0.00 | 1 | 57 | 321.7% | 0.033 | 0.0005 | -1.985 | 0.037 | 0.001 |
| 1000.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 141 | 175.8% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1010.00 | 0.05 | 0.00 | 8.60 | 0.00 | 5 | 9 | 330.0% | 0.032 | 0.0004 | -1.989 | 0.036 | 0.001 |
| 1020.00 | 7.96 | 0.00 | 8.60 | 0.00 | 1 | 6 | 334.1% | 0.032 | 0.0004 | -1.991 | 0.036 | 0.001 |
| 1040.00 | 5.40 | 0.00 | 8.60 | 0.00 | 10 | 30 | 342.2% | 0.031 | 0.0004 | -1.995 | 0.035 | 0.001 |
| 1060.00 | 7.40 | 0.00 | 8.60 | 0.00 | 0 | 15 | 350.0% | 0.030 | 0.0004 | -1.998 | 0.034 | 0.001 |
| 1080.00 | 0.11 | 0.00 | 8.60 | 0.00 | 1 | 19 | 357.6% | 0.029 | 0.0004 | -2.001 | 0.034 | 0.001 |
| 1100.00 | 0.05 | 0.00 | 0.05 | 0.00 | 8 | 73 | 201.6% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1120.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 310 | 206.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1140.00 | 2.45 | 0.00 | 8.60 | 0.00 | 1 | 32 | 379.5% | 0.027 | 0.0003 | -2.009 | 0.032 | 0.001 |
| 1160.00 | 1.12 | 0.00 | 8.60 | 0.00 | 1 | 2 | 386.5% | 0.027 | 0.0003 | -2.011 | 0.031 | 0.001 |
| 1180.00 | 3.20 | 0.00 | 7.00 | 0.00 | 0 | 2 | 379.5% | 0.022 | 0.0003 | -1.648 | 0.026 | 0.001 |
| 1200.00 | 5.81 | 0.00 | 6.40 | 0.00 | 1 | 5 | 380.3% | 0.019 | 0.0002 | -1.511 | 0.024 | 0.001 |
| 1220.00 | 2.45 | 0.00 | 8.60 | 0.00 | 0 | 1 | 406.4% | 0.025 | 0.0003 | -2.017 | 0.030 | 0.001 |
| 1240.00 | 22.00 | 0.00 | 8.60 | 0.00 | 1 | 2 | 412.8% | 0.025 | 0.0003 | -2.019 | 0.029 | 0.001 |
| 1300.00 | 0.45 | 0.00 | 8.60 | 0.00 | 1 | 2 | 431.2% | 0.024 | 0.0003 | -2.023 | 0.028 | 0.001 |
| 1340.00 | 1.09 | 0.00 | 7.00 | 0.00 | 2 | 2 | 428.0% | 0.019 | 0.0002 | -1.653 | 0.023 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.25 | 0.00 | 6.80 | 0.00 | 0 | 9 | 329.9% | -0.023 | 0.0003 | -1.521 | 0.028 | -0.001 |
| 330.00 | 0.03 | 0.00 | 6.80 | 0.00 | 2 | 2 | 314.2% | -0.025 | 0.0004 | -1.516 | 0.029 | -0.001 |
| 340.00 | 0.25 | 0.00 | 2.95 | 0.00 | 1 | 1 | 254.0% | -0.012 | 0.0003 | -0.686 | 0.016 | -0.001 |
| 350.00 | 1.01 | 0.00 | 2.75 | 0.00 | 0 | 23 | 237.9% | -0.012 | 0.0003 | -0.640 | 0.016 | -0.001 |
| 360.00 | 0.05 | 0.00 | 2.35 | -0.02 | 2 | 155 | 219.2% | -0.011 | 0.0003 | -0.548 | 0.015 | -0.001 |
| 370.00 | 5.55 | 0.00 | 2.80 | 0.00 | 0 | 1 | 213.6% | -0.014 | 0.0003 | -0.648 | 0.018 | -0.001 |
| 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | 1 | 239 | 135.2% | -0.001 | 0.0000 | -0.031 | 0.001 | -0.000 |
| 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 39 | 114.1% | -0.000 | 0.0000 | -0.009 | 0.001 | -0.000 |
| 400.00 | 0.14 | 0.00 | 2.50 | 0.11 | 6 | 207 | 174.4% | -0.016 | 0.0005 | -0.577 | 0.020 | -0.001 |
| 410.00 | 0.15 | 0.00 | 1.55 | 0.00 | 4 | 49 | 150.1% | -0.011 | 0.0004 | -0.362 | 0.014 | -0.001 |
| 420.00 | 0.47 | 0.05 | 0.70 | 0.42 | 2 | 66 | 124.8% | -0.006 | 0.0003 | -0.174 | 0.008 | -0.000 |
| 430.00 | 0.53 | 0.05 | 1.45 | 0.23 | 2 | 26 | 128.9% | -0.013 | 0.0005 | -0.349 | 0.016 | -0.001 |
| 440.00 | 0.30 | 0.00 | 0.75 | 0.10 | 2 | 70 | 106.4% | -0.007 | 0.0004 | -0.175 | 0.010 | -0.000 |
| 450.00 | 0.10 | 0.00 | 1.45 | -0.03 | 2 | 219 | 108.4% | -0.015 | 0.0007 | -0.335 | 0.019 | -0.001 |
| 460.00 | 0.20 | 0.00 | 4.80 | 0.00 | 7 | 87 | 126.9% | -0.046 | 0.0015 | -1.015 | 0.048 | -0.002 |
| 470.00 | 0.20 | 0.00 | 1.35 | -0.05 | 2 | 38 | 88.1% | -0.017 | 0.0010 | -0.310 | 0.021 | -0.001 |
| 480.00 | 0.57 | 0.25 | 1.35 | -0.34 | 3 | 37 | 81.3% | -0.022 | 0.0013 | -0.362 | 0.027 | -0.001 |
| 490.00 | 0.90 | 0.00 | 2.75 | 0.65 | 3 | 42 | 80.6% | -0.041 | 0.0022 | -0.590 | 0.044 | -0.002 |
| 500.00 | 1.25 | 0.40 | 1.50 | 0.75 | 29 | 395 | 64.5% | -0.035 | 0.0024 | -0.414 | 0.039 | -0.002 |
| 510.00 | 2.25 | 1.25 | 3.80 | 1.49 | 22 | 83 | 70.8% | -0.089 | 0.0045 | -0.949 | 0.081 | -0.004 |
| 520.00 | 4.90 | 1.50 | 4.90 | 3.80 | 6 | 163 | 64.0% | -0.125 | 0.0064 | -1.097 | 0.104 | -0.006 |
| 530.00 | 5.50 | 2.60 | 10.00 | 4.10 | 105 | 246 | 69.2% | -0.222 | 0.0086 | -1.712 | 0.150 | -0.011 |
| 540.00 | 7.70 | 4.50 | 11.70 | 5.64 | 18 | 94 | 62.5% | -0.305 | 0.0111 | -1.814 | 0.176 | -0.014 |
| 550.00 | 11.69 | 9.10 | 17.10 | 8.94 | 17 | 87 | 66.6% | -0.429 | 0.0117 | -2.163 | 0.197 | -0.020 |
| 560.00 | 13.80 | 15.60 | 22.80 | 9.57 | 6 | 45 | 70.7% | -0.543 | 0.0112 | -2.312 | 0.199 | -0.026 |
| 570.00 | 19.50 | 21.00 | 28.90 | 12.70 | 4 | 37 | 69.0% | -0.654 | 0.0106 | -2.088 | 0.185 | -0.032 |
| 580.00 | 25.44 | 25.70 | 35.70 | 16.54 | 5 | 164 | 62.4% | -0.774 | 0.0096 | -1.518 | 0.151 | -0.038 |
| 590.00 | 34.70 | 33.80 | 43.80 | 22.70 | 9 | 52 | 63.0% | -0.852 | 0.0073 | -1.163 | 0.116 | -0.042 |
| 600.00 | 42.80 | 43.40 | 53.30 | 26.17 | 8 | 321 | 70.2% | -0.884 | 0.0055 | -1.089 | 0.098 | -0.044 |
| 610.00 | 31.60 | 52.70 | 62.70 | 0.00 | 1 | 46 | 74.5% | -0.914 | 0.0042 | -0.915 | 0.079 | -0.046 |
| 620.00 | 57.87 | 62.10 | 72.10 | 22.28 | 1 | 17 | 77.5% | -0.938 | 0.0031 | -0.720 | 0.061 | -0.048 |
| 630.00 | 56.53 | 70.60 | 80.60 | 22.23 | 1 | 15 | 62.0% | -0.987 | 0.0011 | -0.099 | 0.017 | -0.051 |
| 640.00 | 83.40 | 80.90 | 90.90 | 40.27 | 1 | 15 | 75.6% | -0.980 | 0.0013 | -0.237 | 0.025 | -0.052 |
| 650.00 | 93.47 | 89.70 | 99.70 | 11.15 | 3 | 36 | 126.3% | -0.907 | 0.0026 | -1.688 | 0.084 | -0.049 |
| 660.00 | 85.93 | 99.30 | 109.30 | -39.20 | 1 | 14 | 131.1% | -0.919 | 0.0023 | -1.575 | 0.075 | -0.051 |
| 670.00 | 128.00 | 107.60 | 123.40 | 0.00 | 1 | 7 | 82.2% | -0.994 | 0.0004 | -0.045 | 0.009 | -0.055 |
| 680.00 | 148.28 | 117.60 | 133.60 | 0.00 | 1 | 31 | 91.7% | -0.992 | 0.0005 | -0.091 | 0.011 | -0.056 |
| 690.00 | 123.00 | 128.00 | 143.90 | 0.00 | 1 | 19 | 107.9% | -0.985 | 0.0007 | -0.257 | 0.019 | -0.056 |
| 700.00 | 101.00 | 137.60 | 153.60 | 0.00 | 2 | 15 | 102.6% | -0.993 | 0.0004 | -0.089 | 0.010 | -0.057 |
| 710.00 | 172.72 | 147.60 | 163.30 | 0.00 | 1 | 0 | 100.5% | -0.996 | 0.0002 | -0.015 | 0.006 | -0.058 |
| 720.00 | 181.90 | 157.50 | 173.50 | 0.00 | 2 | 2 | 108.2% | -0.995 | 0.0002 | -0.037 | 0.007 | -0.059 |
| 730.00 | 203.00 | 167.40 | 183.40 | 0.00 | 1 | 3 | 106.6% | -0.997 | 0.0002 | 0.012 | 0.004 | -0.060 |
| 740.00 | 201.93 | 177.50 | 193.50 | 0.00 | 1 | 0 | 117.9% | -0.996 | 0.0002 | -0.034 | 0.006 | -0.061 |
| 750.00 | 217.25 | 187.50 | 203.40 | 0.00 | 1 | 1 | 119.3% | -0.997 | 0.0002 | -0.008 | 0.005 | -0.061 |
| 760.00 | 231.32 | 197.60 | 213.60 | 0.00 | 1 | 0 | 132.5% | -0.995 | 0.0002 | -0.079 | 0.008 | -0.062 |
| 770.00 | 242.00 | 207.30 | 224.10 | 0.00 | 1 | 0 | 141.8% | -0.993 | 0.0003 | -0.127 | 0.009 | -0.063 |
| 780.00 | 252.00 | 217.90 | 234.10 | 0.00 | 1 | 0 | 157.3% | -0.990 | 0.0003 | -0.269 | 0.014 | -0.064 |
| 790.00 | 230.12 | 227.90 | 244.10 | 0.00 | 1 | 0 | 162.2% | -0.990 | 0.0003 | -0.268 | 0.013 | -0.064 |
| 800.00 | 203.00 | 237.90 | 254.10 | 0.00 | 1 | 0 | 166.9% | -0.990 | 0.0003 | -0.266 | 0.013 | -0.065 |
| 810.00 | 274.00 | 247.30 | 264.10 | 0.00 | 1 | 0 | 160.0% | -0.994 | 0.0002 | -0.120 | 0.008 | -0.066 |
| 820.00 | 292.00 | 257.30 | 274.10 | 0.00 | 1 | 0 | 164.4% | -0.995 | 0.0002 | -0.119 | 0.008 | -0.067 |
| 830.00 | 307.50 | 267.30 | 284.10 | 0.00 | 1 | 0 | 168.7% | -0.995 | 0.0002 | -0.118 | 0.008 | -0.068 |
| 840.00 | 293.10 | 277.30 | 294.10 | 0.00 | 1 | 0 | 172.9% | -0.995 | 0.0002 | -0.116 | 0.007 | -0.069 |
| 850.00 | 306.75 | 287.40 | 304.10 | 0.00 | 37 | 0 | 179.4% | -0.994 | 0.0002 | -0.138 | 0.008 | -0.070 |
| 860.00 | 332.00 | 297.30 | 314.10 | 0.00 | 1 | 0 | 181.2% | -0.995 | 0.0002 | -0.113 | 0.007 | -0.070 |
| 870.00 | 232.28 | 307.30 | 324.10 | 0.00 | 1 | 0 | 185.2% | -0.995 | 0.0001 | -0.112 | 0.007 | -0.071 |
| 880.00 | 352.00 | 317.30 | 334.10 | 0.00 | 1 | 0 | 189.1% | -0.995 | 0.0001 | -0.110 | 0.007 | -0.072 |
| 890.00 | 367.20 | 327.30 | 344.10 | 0.00 | 1 | 0 | 193.0% | -0.996 | 0.0001 | -0.108 | 0.007 | -0.073 |
| 900.00 | 360.22 | 337.90 | 353.60 | 0.00 | 1 | 0 | 199.4% | -0.995 | 0.0001 | -0.131 | 0.007 | -0.074 |
| 910.00 | 368.95 | 347.30 | 364.10 | 0.00 | 37 | 0 | 200.7% | -0.996 | 0.0001 | -0.106 | 0.006 | -0.075 |
| 920.00 | 246.00 | 357.30 | 374.10 | 0.00 | 1 | 0 | 204.4% | -0.996 | 0.0001 | -0.104 | 0.006 | -0.075 |
| 930.00 | 263.00 | 367.30 | 384.10 | 0.00 | 1 | 0 | 208.1% | -0.996 | 0.0001 | -0.103 | 0.006 | -0.076 |
| 940.00 | 271.90 | 377.30 | 394.10 | 0.00 | 1 | 0 | 211.7% | -0.996 | 0.0001 | -0.101 | 0.006 | -0.077 |
| 950.00 | 430.00 | 387.60 | 404.10 | 0.00 | 1 | 0 | 223.0% | -0.995 | 0.0001 | -0.172 | 0.008 | -0.078 |
| 970.00 | 224.00 | 407.30 | 424.10 | 0.00 | 0 | 0 | 222.4% | -0.996 | 0.0001 | -0.097 | 0.006 | -0.080 |
| 980.00 | 456.30 | 417.30 | 434.10 | 0.00 | 0 | 0 | 225.8% | -0.996 | 0.0001 | -0.095 | 0.006 | -0.080 |
| 1000.00 | 467.40 | 437.30 | 454.10 | 0.00 | 1 | 0 | 232.5% | -0.996 | 0.0001 | -0.092 | 0.005 | -0.082 |
| 1010.00 | 490.00 | 446.40 | 463.70 | 0.00 | 1 | 0 | 379.8% | -0.941 | 0.0006 | -3.605 | 0.059 | -0.081 |
| 1020.00 | 489.00 | 456.70 | 474.10 | 0.00 | 2 | 0 | 213.3% | -0.999 | 0.0000 | 0.052 | 0.002 | -0.084 |
| 1060.00 | 528.00 | 496.40 | 514.10 | 0.00 | 1 | 0 | 181.3% | -1.000 | 0.0000 | 0.121 | 0.000 | -0.087 |
| 1080.00 | 560.00 | 517.90 | 533.60 | 0.00 | 1 | 0 | 261.1% | -0.996 | 0.0001 | -0.105 | 0.005 | -0.089 |
| 1100.00 | 569.30 | 537.30 | 554.10 | 0.00 | 1 | 0 | 264.1% | -0.997 | 0.0001 | -0.079 | 0.005 | -0.090 |
| 1120.00 | 550.00 | 557.30 | 573.90 | 0.00 | 1 | 0 | 262.5% | -0.998 | 0.0001 | -0.028 | 0.004 | -0.092 |
| 1140.00 | 603.71 | 577.60 | 594.10 | 0.00 | 0 | 0 | 285.0% | -0.996 | 0.0001 | -0.145 | 0.006 | -0.093 |
| 1160.00 | 623.67 | 597.30 | 614.10 | 0.00 | 0 | 0 | 281.3% | -0.997 | 0.0001 | -0.070 | 0.004 | -0.095 |
| 1180.00 | 664.70 | 617.30 | 634.10 | 0.00 | 1 | 0 | 286.7% | -0.997 | 0.0001 | -0.067 | 0.004 | -0.097 |
| 1200.00 | 680.70 | 637.30 | 654.10 | 0.00 | 1 | 0 | 292.2% | -0.997 | 0.0001 | -0.065 | 0.004 | -0.098 |
| 1220.00 | 697.60 | 657.30 | 674.10 | 0.00 | 1 | 0 | 297.5% | -0.997 | 0.0001 | -0.062 | 0.004 | -0.100 |
| 1240.00 | 516.00 | 677.30 | 693.90 | 0.00 | 2 | 0 | 294.5% | -0.998 | 0.0000 | -0.011 | 0.003 | -0.102 |
| 1260.00 | 454.00 | 696.70 | 714.10 | 0.00 | 1 | 0 | 276.2% | -0.999 | 0.0000 | 0.084 | 0.001 | -0.103 |
| 1280.00 | 666.00 | 717.90 | 733.60 | 0.00 | 1 | 0 | 316.3% | -0.997 | 0.0001 | -0.077 | 0.004 | -0.105 |
| 1300.00 | 620.00 | 736.70 | 754.10 | 0.00 | 1 | 0 | 285.5% | -0.999 | 0.0000 | 0.088 | 0.001 | -0.107 |
| 1320.00 | 636.00 | 757.30 | 774.10 | 0.00 | 1 | 0 | 322.4% | -0.998 | 0.0000 | -0.048 | 0.004 | -0.108 |
| 1340.00 | 656.00 | 777.30 | 794.10 | 0.00 | 1 | 0 | 327.1% | -0.998 | 0.0000 | -0.045 | 0.004 | -0.110 |
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.