STRL
Sterling Infrastructure, Inc.Close $700.75EOD onlyMax Pain
$850.00
Next expiry Jul 17, 2026
Expected Move
±$95.55
13.6% from close
Price Gap
+149.25
Distance to max pain
IV Rank
14
Low premium
P/C OI
0.84
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Jul 2, 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
Jul 2, 2026 close
STRL Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 296.00 | 216.60 | 230.00 | 0.00 | 1 | 3 | 111.5% | 0.968 | 0.0005 | -0.448 | 0.099 | 0.174 |
| 490.00 | 406.00 | 206.90 | 220.00 | 0.00 | 0 | 2 | 107.7% | 0.965 | 0.0005 | -0.464 | 0.106 | 0.177 |
| 500.00 | 392.00 | 196.50 | 211.40 | 0.00 | 4 | 3 | 106.3% | 0.958 | 0.0006 | -0.518 | 0.122 | 0.179 |
| 510.00 | 272.00 | 187.70 | 200.30 | 0.00 | 1 | 4 | 101.5% | 0.956 | 0.0007 | -0.520 | 0.128 | 0.182 |
| 520.00 | 284.00 | 178.30 | 189.60 | 0.00 | 1 | 2 | 96.1% | 0.954 | 0.0007 | -0.509 | 0.132 | 0.186 |
| 540.00 | 264.00 | 159.60 | 169.90 | 0.00 | 1 | 5 | 90.8% | 0.941 | 0.0009 | -0.581 | 0.161 | 0.190 |
| 550.00 | 238.00 | 150.40 | 160.70 | 0.00 | 3 | 2 | 89.8% | 0.930 | 0.0011 | -0.650 | 0.184 | 0.190 |
| 560.00 | 320.49 | 141.40 | 151.60 | 0.00 | 2 | 1 | 88.8% | 0.917 | 0.0013 | -0.724 | 0.210 | 0.190 |
| 570.00 | 254.00 | 132.50 | 143.00 | 0.00 | 1 | 2 | 88.5% | 0.901 | 0.0014 | -0.813 | 0.239 | 0.189 |
| 580.00 | 256.00 | 123.80 | 134.40 | 0.00 | 1 | 1 | 87.8% | 0.884 | 0.0016 | -0.897 | 0.268 | 0.188 |
| 590.00 | 222.00 | 115.30 | 126.00 | 0.00 | 1 | 1 | 87.1% | 0.865 | 0.0018 | -0.983 | 0.298 | 0.186 |
| 600.00 | 212.00 | 107.00 | 118.00 | 0.00 | 1 | 6 | 86.6% | 0.844 | 0.0020 | -1.074 | 0.329 | 0.184 |
| 610.00 | 235.20 | 100.10 | 110.10 | 0.00 | 0 | 1 | 87.5% | 0.817 | 0.0022 | -1.191 | 0.364 | 0.179 |
| 620.00 | 212.00 | 92.30 | 102.30 | 0.00 | 1 | 20 | 86.5% | 0.793 | 0.0024 | -1.266 | 0.392 | 0.176 |
| 630.00 | 95.00 | 83.90 | 93.90 | -69.00 | 1 | 23 | 83.7% | 0.771 | 0.0026 | -1.296 | 0.416 | 0.173 |
| 640.00 | 209.20 | 77.50 | 87.50 | 0.00 | 0 | 1 | 84.8% | 0.739 | 0.0028 | -1.402 | 0.446 | 0.167 |
| 650.00 | 134.00 | 71.10 | 81.10 | 0.00 | 1 | 2 | 85.0% | 0.707 | 0.0029 | -1.483 | 0.472 | 0.161 |
| 660.00 | 156.00 | 64.00 | 74.00 | 0.00 | 2 | 39 | 83.3% | 0.677 | 0.0031 | -1.514 | 0.493 | 0.156 |
| 670.00 | 183.90 | 58.00 | 68.00 | 0.00 | 1 | 2 | 83.1% | 0.643 | 0.0033 | -1.565 | 0.512 | 0.149 |
| 680.00 | 58.80 | 51.90 | 61.90 | -96.40 | 1 | 5 | 82.1% | 0.609 | 0.0034 | -1.588 | 0.527 | 0.142 |
| 690.00 | 51.80 | 46.70 | 56.70 | -95.90 | 2 | 3 | 82.1% | 0.574 | 0.0035 | -1.619 | 0.538 | 0.135 |
| 700.00 | 48.00 | 41.90 | 51.80 | -57.00 | 24 | 12 | 82.1% | 0.539 | 0.0035 | -1.638 | 0.545 | 0.127 |
| 710.00 | 42.75 | 37.00 | 47.00 | -163.25 | 3 | 2 | 81.6% | 0.503 | 0.0036 | -1.632 | 0.547 | 0.120 |
| 720.00 | 40.30 | 32.80 | 42.80 | -116.50 | 2 | 3 | 81.5% | 0.468 | 0.0036 | -1.624 | 0.546 | 0.112 |
| 730.00 | 37.15 | 28.90 | 38.80 | -44.35 | 48 | 2 | 81.4% | 0.434 | 0.0035 | -1.602 | 0.540 | 0.104 |
| 740.00 | 30.00 | 25.50 | 35.40 | -71.30 | 1 | 9 | 81.7% | 0.401 | 0.0034 | -1.577 | 0.531 | 0.097 |
| 750.00 | 26.60 | 25.20 | 32.10 | -46.80 | 6 | 20 | 84.4% | 0.375 | 0.0033 | -1.596 | 0.520 | 0.090 |
| 760.00 | 23.50 | 22.00 | 29.10 | -58.50 | 2 | 7 | 84.2% | 0.345 | 0.0032 | -1.546 | 0.505 | 0.083 |
| 770.00 | 23.00 | 19.20 | 26.10 | -135.00 | 4 | 9 | 83.9% | 0.315 | 0.0031 | -1.485 | 0.488 | 0.076 |
| 780.00 | 21.80 | 17.30 | 23.70 | -31.34 | 5 | 12 | 84.6% | 0.290 | 0.0029 | -1.441 | 0.470 | 0.070 |
| 790.00 | 23.90 | 14.20 | 20.00 | -33.44 | 48 | 18 | 82.2% | 0.257 | 0.0029 | -1.317 | 0.442 | 0.063 |
| 800.00 | 16.00 | 14.00 | 19.70 | -34.00 | 27 | 23 | 86.1% | 0.245 | 0.0027 | -1.344 | 0.431 | 0.060 |
| 810.00 | 15.30 | 10.30 | 18.50 | -48.70 | 1 | 10 | 84.8% | 0.218 | 0.0025 | -1.240 | 0.404 | 0.053 |
| 820.00 | 12.00 | 8.60 | 16.00 | -58.00 | 63 | 11 | 83.7% | 0.193 | 0.0024 | -1.140 | 0.376 | 0.048 |
| 830.00 | 11.52 | 7.20 | 14.50 | -27.04 | 3 | 16 | 83.8% | 0.174 | 0.0022 | -1.068 | 0.352 | 0.043 |
| 840.00 | 9.78 | 7.00 | 13.40 | -25.66 | 4 | 23 | 85.7% | 0.162 | 0.0021 | -1.043 | 0.337 | 0.040 |
| 850.00 | 9.40 | 4.30 | 12.10 | -18.60 | 13 | 44 | 83.4% | 0.138 | 0.0019 | -0.909 | 0.302 | 0.034 |
| 860.00 | 10.00 | 4.50 | 11.10 | -17.00 | 5 | 36 | 85.4% | 0.129 | 0.0018 | -0.892 | 0.289 | 0.032 |
| 870.00 | 6.00 | 3.40 | 10.40 | -35.00 | 1 | 11 | 85.7% | 0.116 | 0.0017 | -0.828 | 0.268 | 0.029 |
| 880.00 | 8.35 | 1.65 | 9.80 | -11.45 | 1 | 89 | 84.5% | 0.100 | 0.0015 | -0.732 | 0.240 | 0.025 |
| 890.00 | 11.00 | 1.45 | 9.20 | -14.00 | 3 | 24 | 85.9% | 0.092 | 0.0014 | -0.702 | 0.227 | 0.023 |
| 900.00 | 4.10 | 3.40 | 7.70 | -11.40 | 11 | 87 | 89.6% | 0.092 | 0.0013 | -0.733 | 0.227 | 0.023 |
| 910.00 | 3.79 | 0.70 | 7.40 | -27.61 | 1 | 9 | 85.9% | 0.072 | 0.0012 | -0.584 | 0.189 | 0.018 |
| 920.00 | 6.00 | 0.05 | 7.20 | -29.50 | 6 | 12 | 86.4% | 0.065 | 0.0011 | -0.541 | 0.174 | 0.016 |
| 930.00 | 3.80 | 0.10 | 6.10 | -17.90 | 1 | 25 | 86.1% | 0.057 | 0.0010 | -0.484 | 0.156 | 0.014 |
| 940.00 | 2.75 | 0.05 | 6.20 | -20.25 | 1 | 27 | 88.7% | 0.055 | 0.0009 | -0.491 | 0.154 | 0.014 |
| 950.00 | 3.70 | 1.00 | 4.10 | -19.30 | 12 | 36 | 87.6% | 0.047 | 0.0008 | -0.422 | 0.134 | 0.012 |
| 960.00 | 4.31 | 0.05 | 6.90 | -6.58 | 1 | 10 | 95.6% | 0.057 | 0.0009 | -0.542 | 0.157 | 0.014 |
| 970.00 | 6.30 | 0.00 | 4.80 | -10.60 | 1 | 6 | 91.2% | 0.042 | 0.0007 | -0.408 | 0.124 | 0.011 |
| 980.00 | 14.93 | 0.00 | 4.80 | 0.00 | 2 | 39 | 93.4% | 0.042 | 0.0007 | -0.410 | 0.122 | 0.010 |
| 990.00 | 2.52 | 0.05 | 5.20 | -3.94 | 2 | 82 | 97.2% | 0.044 | 0.0007 | -0.443 | 0.127 | 0.011 |
| 1000.00 | 2.82 | 0.05 | 5.00 | -3.09 | 13 | 107 | 98.7% | 0.041 | 0.0007 | -0.432 | 0.122 | 0.010 |
| 1020.00 | 1.00 | 0.25 | 4.80 | -3.00 | 2 | 96 | 103.0% | 0.040 | 0.0006 | -0.437 | 0.118 | 0.010 |
| 1040.00 | 1.00 | 0.05 | 5.30 | -2.50 | 2 | 21 | 108.3% | 0.040 | 0.0006 | -0.463 | 0.119 | 0.010 |
| 1060.00 | 4.44 | 0.00 | 4.80 | 0.00 | 1 | 4 | 110.3% | 0.036 | 0.0005 | -0.429 | 0.108 | 0.009 |
| 1080.00 | 0.15 | 0.00 | 4.80 | 0.00 | 1 | 13 | 114.2% | 0.035 | 0.0005 | -0.432 | 0.105 | 0.009 |
| 1100.00 | 2.51 | 0.00 | 4.80 | 0.00 | 2 | 26 | 118.0% | 0.034 | 0.0005 | -0.436 | 0.103 | 0.008 |
| 1120.00 | 2.58 | 0.00 | 4.80 | 0.00 | 1 | 7 | 121.7% | 0.033 | 0.0004 | -0.440 | 0.101 | 0.008 |
| 1140.00 | 1.00 | 0.00 | 4.80 | 0.00 | 3 | 18 | 125.4% | 0.032 | 0.0004 | -0.443 | 0.098 | 0.008 |
| 1160.00 | 1.96 | 0.20 | 2.25 | 0.00 | 2 | 7 | 116.2% | 0.018 | 0.0003 | -0.255 | 0.061 | 0.005 |
| 1180.00 | 2.75 | 0.00 | 4.80 | 0.00 | 3 | 13 | 132.4% | 0.030 | 0.0004 | -0.449 | 0.095 | 0.007 |
| 1200.00 | 1.70 | 0.00 | 4.80 | 0.00 | 1 | 32 | 135.8% | 0.030 | 0.0004 | -0.452 | 0.093 | 0.007 |
| 1220.00 | 4.54 | 0.00 | 4.80 | 0.00 | 1 | 6 | 139.1% | 0.029 | 0.0003 | -0.455 | 0.091 | 0.007 |
| 1240.00 | 1.50 | 0.00 | 4.80 | 0.00 | 2 | 18 | 142.3% | 0.029 | 0.0003 | -0.458 | 0.090 | 0.007 |
| 1260.00 | 2.91 | 0.00 | 4.80 | 0.00 | 1 | 6 | 145.5% | 0.028 | 0.0003 | -0.460 | 0.088 | 0.007 |
| 1280.00 | 2.00 | 0.00 | 4.80 | 0.00 | 1 | 3 | 148.6% | 0.027 | 0.0003 | -0.463 | 0.087 | 0.007 |
| 1300.00 | 0.48 | 0.00 | 4.80 | -2.12 | 1 | 45 | 151.6% | 0.027 | 0.0003 | -0.465 | 0.086 | 0.007 |
| 1320.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 13 | 154.6% | 0.027 | 0.0003 | -0.468 | 0.084 | 0.006 |
| 1340.00 | 1.40 | 0.00 | 4.80 | 0.00 | 1 | 3 | 157.5% | 0.026 | 0.0003 | -0.470 | 0.083 | 0.006 |
| 1360.00 | 1.30 | 0.00 | 4.80 | 0.00 | 1 | 13 | 160.4% | 0.026 | 0.0003 | -0.472 | 0.082 | 0.006 |
| 1380.00 | 1.25 | 0.00 | 4.80 | 0.00 | 1 | 6 | 163.2% | 0.025 | 0.0003 | -0.474 | 0.081 | 0.006 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.50 | 0.05 | 5.20 | -0.53 | 2 | 20 | 112.2% | -0.033 | 0.0005 | -0.402 | 0.101 | -0.010 |
| 490.00 | 0.70 | 0.00 | 4.80 | 0.00 | 7 | 53 | 105.2% | -0.032 | 0.0005 | -0.370 | 0.099 | -0.009 |
| 500.00 | 0.71 | 0.00 | 4.80 | 0.00 | 0 | 5 | 100.2% | -0.034 | 0.0005 | -0.366 | 0.103 | -0.010 |
| 510.00 | 0.39 | 0.00 | 4.80 | 0.00 | 14 | 6 | 95.3% | -0.036 | 0.0006 | -0.362 | 0.107 | -0.010 |
| 520.00 | 2.50 | 0.00 | 4.80 | 2.02 | 1 | 9 | 90.4% | -0.037 | 0.0007 | -0.358 | 0.112 | -0.011 |
| 530.00 | 0.80 | 0.05 | 5.20 | 0.00 | 44 | 12 | 87.3% | -0.042 | 0.0007 | -0.379 | 0.123 | -0.012 |
| 540.00 | 1.06 | 0.05 | 5.00 | 0.00 | 8 | 14 | 81.8% | -0.043 | 0.0008 | -0.362 | 0.125 | -0.012 |
| 550.00 | 5.00 | 1.10 | 5.30 | 2.90 | 1 | 31 | 81.3% | -0.054 | 0.0010 | -0.429 | 0.149 | -0.015 |
| 560.00 | 5.40 | 1.80 | 8.70 | 3.03 | 3 | 447 | 86.6% | -0.078 | 0.0012 | -0.615 | 0.201 | -0.023 |
| 570.00 | 7.30 | 3.80 | 10.40 | 4.85 | 47 | 14 | 88.9% | -0.100 | 0.0014 | -0.754 | 0.240 | -0.029 |
| 580.00 | 7.00 | 3.70 | 11.90 | 5.00 | 4 | 8 | 85.9% | -0.112 | 0.0016 | -0.789 | 0.261 | -0.033 |
| 590.00 | 9.05 | 6.00 | 13.80 | 5.60 | 13 | 13 | 87.1% | -0.135 | 0.0018 | -0.914 | 0.298 | -0.040 |
| 600.00 | 12.32 | 9.60 | 13.60 | 8.41 | 29 | 33 | 86.2% | -0.155 | 0.0020 | -0.994 | 0.328 | -0.046 |
| 610.00 | 13.60 | 9.70 | 17.50 | 9.10 | 12 | 11 | 85.5% | -0.178 | 0.0022 | -1.078 | 0.358 | -0.053 |
| 620.00 | 10.80 | 12.70 | 19.80 | 5.48 | 4 | 5 | 85.8% | -0.205 | 0.0024 | -1.178 | 0.390 | -0.061 |
| 630.00 | 19.00 | 14.10 | 22.00 | 15.00 | 74 | 73 | 83.5% | -0.229 | 0.0026 | -1.218 | 0.415 | -0.068 |
| 640.00 | 14.53 | 17.30 | 25.20 | 7.73 | 1 | 18 | 83.7% | -0.259 | 0.0028 | -1.305 | 0.445 | -0.077 |
| 650.00 | 26.20 | 20.80 | 27.60 | 16.60 | 6 | 69 | 82.7% | -0.289 | 0.0030 | -1.360 | 0.469 | -0.086 |
| 660.00 | 11.00 | 24.60 | 31.20 | 0.45 | 1 | 49 | 82.6% | -0.322 | 0.0032 | -1.423 | 0.492 | -0.097 |
| 670.00 | 32.13 | 28.50 | 38.40 | 20.13 | 1 | 15 | 85.4% | -0.359 | 0.0032 | -1.530 | 0.513 | -0.108 |
| 680.00 | 37.90 | 33.40 | 43.20 | 27.60 | 1 | 26 | 86.0% | -0.393 | 0.0033 | -1.584 | 0.528 | -0.119 |
| 690.00 | 39.05 | 38.40 | 48.10 | 21.05 | 1 | 31 | 86.2% | -0.426 | 0.0033 | -1.617 | 0.538 | -0.130 |
| 700.00 | 50.00 | 43.70 | 53.70 | 28.00 | 18 | 155 | 86.8% | -0.460 | 0.0033 | -1.644 | 0.545 | -0.141 |
| 710.00 | 24.95 | 49.00 | 59.00 | 0.00 | 1 | 39 | 86.4% | -0.493 | 0.0034 | -1.643 | 0.547 | -0.152 |
| 720.00 | 61.60 | 54.20 | 64.20 | 34.75 | 26 | 75 | 85.4% | -0.527 | 0.0034 | -1.615 | 0.546 | -0.164 |
| 730.00 | 65.16 | 60.40 | 70.40 | 39.16 | 8 | 38 | 85.5% | -0.560 | 0.0034 | -1.600 | 0.541 | -0.175 |
| 740.00 | 72.25 | 66.20 | 76.20 | 43.26 | 4 | 101 | 84.4% | -0.594 | 0.0033 | -1.548 | 0.532 | -0.186 |
| 750.00 | 80.33 | 73.50 | 83.50 | 45.33 | 13 | 81 | 85.5% | -0.623 | 0.0032 | -1.532 | 0.521 | -0.197 |
| 760.00 | 81.54 | 81.00 | 91.00 | 37.86 | 8 | 15 | 86.5% | -0.650 | 0.0031 | -1.507 | 0.508 | -0.207 |
| 770.00 | 88.78 | 88.00 | 98.00 | 42.03 | 3 | 47 | 86.1% | -0.679 | 0.0030 | -1.444 | 0.491 | -0.217 |
| 780.00 | 56.70 | 94.40 | 104.40 | 0.00 | 8 | 98 | 83.9% | -0.712 | 0.0030 | -1.332 | 0.468 | -0.229 |
| 790.00 | 57.70 | 101.10 | 113.90 | 0.00 | 2 | 19 | 84.7% | -0.736 | 0.0028 | -1.284 | 0.449 | -0.238 |
| 800.00 | 120.00 | 109.20 | 121.80 | 55.98 | 5 | 68 | 84.8% | -0.760 | 0.0027 | -1.217 | 0.427 | -0.248 |
| 810.00 | 43.30 | 117.30 | 129.60 | 0.00 | 1 | 14 | 84.3% | -0.784 | 0.0025 | -1.133 | 0.402 | -0.257 |
| 820.00 | 74.50 | 126.00 | 137.20 | -3.70 | 1 | 63 | 83.9% | -0.806 | 0.0024 | -1.047 | 0.377 | -0.266 |
| 830.00 | 69.40 | 132.90 | 145.90 | 0.00 | 4 | 10 | 81.9% | -0.833 | 0.0022 | -0.921 | 0.344 | -0.276 |
| 840.00 | 63.20 | 142.10 | 154.40 | 0.00 | 2 | 17 | 82.3% | -0.849 | 0.0021 | -0.856 | 0.321 | -0.284 |
| 850.00 | 79.92 | 149.50 | 163.70 | 0.00 | 1 | 75 | 80.7% | -0.871 | 0.0019 | -0.741 | 0.288 | -0.293 |
| 860.00 | 87.70 | 159.10 | 172.70 | 0.00 | 2 | 6 | 81.6% | -0.883 | 0.0018 | -0.693 | 0.269 | -0.300 |
| 870.00 | 57.92 | 168.40 | 181.50 | 0.00 | 3 | 63 | 81.4% | -0.898 | 0.0016 | -0.618 | 0.245 | -0.308 |
| 880.00 | 72.80 | 178.80 | 190.70 | 0.00 | 21 | 7 | 83.6% | -0.903 | 0.0015 | -0.607 | 0.235 | -0.313 |
| 890.00 | 70.00 | 186.40 | 200.00 | 0.00 | 1 | 6 | 79.9% | -0.925 | 0.0013 | -0.456 | 0.195 | -0.322 |
| 900.00 | 208.70 | 197.10 | 209.40 | 122.88 | 8 | 48 | 82.9% | -0.926 | 0.0012 | -0.467 | 0.191 | -0.326 |
| 910.00 | 140.00 | 206.00 | 219.30 | 0.00 | 2 | 3 | 82.6% | -0.936 | 0.0011 | -0.404 | 0.171 | -0.332 |
| 920.00 | 102.70 | 214.30 | 228.40 | 0.00 | 1 | 6 | 77.4% | -0.956 | 0.0009 | -0.246 | 0.127 | -0.341 |
| 930.00 | 164.00 | 224.20 | 238.50 | 18.00 | 1 | 35 | 79.8% | -0.958 | 0.0008 | -0.247 | 0.124 | -0.345 |
| 940.00 | 246.12 | 234.30 | 248.30 | 87.86 | 2 | 2 | 81.8% | -0.959 | 0.0008 | -0.242 | 0.120 | -0.350 |
| 950.00 | 234.66 | 243.20 | 257.30 | 71.31 | 1 | 63 | 74.5% | -0.977 | 0.0005 | -0.087 | 0.074 | -0.358 |
| 960.00 | 194.00 | 253.60 | 267.10 | 30.00 | 1 | 11 | 77.8% | -0.976 | 0.0005 | -0.103 | 0.077 | -0.362 |
| 990.00 | 207.80 | 283.60 | 296.60 | 0.00 | 0 | 1 | 80.8% | -0.982 | 0.0004 | -0.061 | 0.061 | -0.375 |
| 1000.00 | 213.00 | 292.90 | 306.40 | 0.00 | 3 | 8 | 74.8% | -0.990 | 0.0002 | 0.023 | 0.035 | -0.380 |
| 1020.00 | 208.00 | 312.20 | 326.20 | 0.00 | 1 | 2 | 126.9% | -0.916 | 0.0009 | -0.845 | 0.212 | -0.370 |
| 1040.00 | 268.00 | 332.30 | 346.90 | -12.00 | 1 | 2 | 80.4% | -0.992 | 0.0002 | 0.037 | 0.029 | -0.396 |
| 1080.00 | 280.00 | 371.50 | 385.80 | 0.00 | 1 | 3 | 138.9% | -0.926 | 0.0007 | -0.830 | 0.192 | -0.396 |
| 1100.00 | 398.00 | 392.60 | 405.90 | 100.00 | 1 | 4 | 62.5% | -1.000 | 0.0000 | 0.128 | 0.001 | -0.421 |
| 1120.00 | 418.00 | 411.20 | 426.30 | 93.10 | 2 | 0 | 149.8% | -0.926 | 0.0007 | -0.902 | 0.192 | -0.411 |
| 1140.00 | 334.00 | 432.30 | 445.80 | 0.00 | 1 | 0 | 151.5% | -0.931 | 0.0006 | -0.852 | 0.181 | -0.420 |
| 1160.00 | 458.00 | 451.20 | 465.80 | 98.00 | 1 | 0 | 155.5% | -0.933 | 0.0006 | -0.859 | 0.178 | -0.428 |
| 1180.00 | 360.20 | 471.70 | 485.80 | 0.00 | 1 | 0 | 159.4% | -0.934 | 0.0006 | -0.865 | 0.175 | -0.436 |
| 1200.00 | 382.00 | 490.00 | 506.70 | 0.00 | 1 | 0 | 167.6% | -0.929 | 0.0006 | -0.977 | 0.186 | -0.443 |
| 1220.00 | 364.00 | 510.00 | 526.70 | 0.00 | 1 | 0 | 171.4% | -0.930 | 0.0006 | -0.984 | 0.183 | -0.451 |
| 1240.00 | 456.00 | 532.50 | 545.80 | 0.00 | 1 | 0 | 170.5% | -0.938 | 0.0005 | -0.881 | 0.168 | -0.460 |
| 1260.00 | 476.00 | 551.70 | 565.80 | 0.00 | 1 | 0 | 174.0% | -0.939 | 0.0005 | -0.886 | 0.166 | -0.468 |
| 1280.00 | 462.00 | 573.30 | 585.80 | 0.00 | 1 | 0 | 113.8% | -0.995 | 0.0001 | 0.071 | 0.019 | -0.489 |
| 1300.00 | 412.00 | 591.80 | 605.80 | 0.00 | 1 | 0 | 180.9% | -0.941 | 0.0005 | -0.895 | 0.162 | -0.484 |
| 1320.00 | 480.00 | 611.80 | 625.80 | 0.00 | 1 | 0 | 184.2% | -0.942 | 0.0005 | -0.899 | 0.160 | -0.492 |
| 1360.00 | 500.00 | 650.90 | 666.70 | 0.00 | 1 | 0 | 195.6% | -0.938 | 0.0005 | -1.021 | 0.168 | -0.506 |
| 1380.00 | 558.00 | 670.90 | 686.70 | 0.00 | 1 | 0 | 198.7% | -0.938 | 0.0004 | -1.025 | 0.167 | -0.514 |
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.