STX
Seagate Technology Holdings PLCClose $903.68EOD onlyMax Pain
$850.00
Next expiry Aug 21, 2026
Expected Move
±$55.85
6.2% from close
Price Gap
-53.68
Distance to max pain
IV Rank
8
Low premium
P/C OI
1.25
Slightly put-heavy
Consensus
5.5/10
Bearish tilt
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects STX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
STX 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 500.70 | 497.40 | 510.60 | 84.63 | 3 | 6 | 304.7% | 0.999 | 0.0000 | -0.187 | 0.003 | 0.033 |
| 410.00 | 458.90 | 487.40 | 500.70 | 0.00 | 1 | 7 | 300.8% | 0.999 | 0.0000 | -0.211 | 0.003 | 0.034 |
| 420.00 | 411.43 | 477.00 | 490.70 | 0.00 | 1 | 5 | 268.8% | 0.999 | 0.0000 | -0.120 | 0.002 | 0.034 |
| 430.00 | 500.90 | 465.20 | 480.70 | 0.00 | 1 | 3 | 449.4% | 0.979 | 0.0001 | -3.182 | 0.042 | 0.033 |
| 440.00 | 419.52 | 456.10 | 470.70 | 0.00 | 2 | 3 | 437.2% | 0.978 | 0.0001 | -3.178 | 0.043 | 0.034 |
| 450.00 | 464.16 | 448.40 | 460.70 | 30.67 | 2 | 18 | 297.9% | 0.997 | 0.0000 | -0.457 | 0.008 | 0.037 |
| 460.00 | 426.00 | 436.80 | 450.70 | 0.00 | 1 | 11 | 219.5% | 1.000 | 0.0000 | -0.081 | 0.001 | 0.038 |
| 470.00 | 342.26 | 427.10 | 440.70 | 0.00 | 1 | 3 | 238.1% | 0.999 | 0.0000 | -0.150 | 0.002 | 0.039 |
| 480.00 | 372.00 | 418.00 | 430.70 | 0.00 | 1 | 3 | 263.4% | 0.997 | 0.0000 | -0.365 | 0.007 | 0.039 |
| 490.00 | 387.00 | 407.20 | 421.10 | 0.00 | 2 | 10 | 244.3% | 0.998 | 0.0000 | -0.271 | 0.005 | 0.040 |
| 500.00 | 313.60 | 397.30 | 411.10 | 0.00 | 1 | 14 | 239.9% | 0.998 | 0.0000 | -0.296 | 0.006 | 0.041 |
| 510.00 | 305.00 | 388.00 | 400.70 | 0.00 | 2 | 7 | 240.2% | 0.997 | 0.0000 | -0.369 | 0.008 | 0.042 |
| 520.00 | 289.50 | 378.20 | 390.70 | 0.00 | 2 | 33 | 237.2% | 0.996 | 0.0001 | -0.418 | 0.009 | 0.042 |
| 530.00 | 286.00 | 368.50 | 380.70 | 0.00 | 2 | 7 | 235.6% | 0.995 | 0.0001 | -0.491 | 0.011 | 0.043 |
| 540.00 | 375.60 | 357.90 | 369.40 | 106.40 | 3 | 64 | 314.0% | 0.975 | 0.0002 | -2.605 | 0.049 | 0.042 |
| 550.00 | 264.00 | 347.90 | 360.70 | 0.00 | 1 | 37 | 209.2% | 0.997 | 0.0001 | -0.351 | 0.008 | 0.045 |
| 560.00 | 257.50 | 337.80 | 350.70 | 0.00 | 1 | 14 | 200.1% | 0.997 | 0.0001 | -0.328 | 0.008 | 0.046 |
| 570.00 | 200.01 | 328.30 | 340.70 | 0.00 | 2 | 12 | 203.3% | 0.995 | 0.0001 | -0.449 | 0.011 | 0.046 |
| 580.00 | 351.09 | 317.00 | 330.80 | 0.00 | 1 | 10 | 166.4% | 0.999 | 0.0000 | -0.164 | 0.003 | 0.048 |
| 590.00 | 224.00 | 306.00 | 320.80 | 0.00 | 1 | 57 | 282.1% | 0.964 | 0.0003 | -3.126 | 0.065 | 0.045 |
| 600.00 | 350.00 | 297.50 | 310.80 | -39.60 | 1 | 17 | 169.6% | 0.997 | 0.0001 | -0.285 | 0.008 | 0.049 |
| 610.00 | 272.60 | 288.90 | 300.80 | 0.00 | 4 | 6 | 186.1% | 0.992 | 0.0001 | -0.619 | 0.018 | 0.050 |
| 620.00 | 219.37 | 276.00 | 290.80 | 0.00 | 14 | 9 | 255.2% | 0.960 | 0.0004 | -3.096 | 0.071 | 0.048 |
| 630.00 | 156.65 | 268.00 | 280.80 | 0.00 | 19 | 17 | 160.5% | 0.995 | 0.0001 | -0.409 | 0.013 | 0.051 |
| 640.00 | 214.27 | 258.50 | 271.20 | 0.00 | 76 | 33 | 166.1% | 0.991 | 0.0002 | -0.622 | 0.020 | 0.052 |
| 650.00 | 302.10 | 248.90 | 260.80 | -29.03 | 1 | 38 | 159.6% | 0.991 | 0.0002 | -0.623 | 0.021 | 0.053 |
| 660.00 | 257.78 | 237.30 | 250.80 | 0.00 | 1 | 7 | 129.8% | 0.997 | 0.0001 | -0.246 | 0.008 | 0.054 |
| 670.00 | 184.02 | 227.50 | 240.80 | 0.00 | 2 | 3 | 128.2% | 0.996 | 0.0001 | -0.295 | 0.010 | 0.055 |
| 680.00 | 279.02 | 217.40 | 230.90 | 0.00 | 13 | 58 | 122.6% | 0.996 | 0.0001 | -0.297 | 0.011 | 0.056 |
| 690.00 | 168.99 | 206.00 | 221.30 | 0.00 | 2 | 10 | 199.6% | 0.943 | 0.0007 | -3.177 | 0.093 | 0.052 |
| 695.00 | 193.97 | 202.30 | 215.90 | 0.00 | 0 | 4 | 112.5% | 0.996 | 0.0001 | -0.275 | 0.010 | 0.057 |
| 700.00 | 207.29 | 197.60 | 210.90 | -92.71 | 2 | 30 | 114.6% | 0.994 | 0.0002 | -0.347 | 0.014 | 0.057 |
| 710.00 | 193.40 | 185.80 | 201.00 | 16.68 | 1 | 11 | 181.2% | 0.940 | 0.0008 | -3.033 | 0.098 | 0.054 |
| 715.00 | 279.20 | 181.20 | 196.40 | 0.00 | 2 | 4 | 87.1% | 0.999 | 0.0001 | -0.135 | 0.004 | 0.059 |
| 720.00 | 159.90 | 175.30 | 191.00 | 0.00 | 2 | 31 | 173.1% | 0.937 | 0.0009 | -3.011 | 0.102 | 0.054 |
| 725.00 | 125.60 | 171.30 | 186.10 | 0.00 | 12 | 24 | 69.1% | 1.000 | 0.0000 | -0.092 | 0.001 | 0.060 |
| 730.00 | 266.77 | 166.30 | 181.10 | 0.00 | 2 | 22 | 67.2% | 1.000 | 0.0000 | -0.093 | 0.001 | 0.060 |
| 735.00 | 146.00 | 163.60 | 176.10 | 0.00 | 1 | 2 | 107.1% | 0.985 | 0.0004 | -0.627 | 0.030 | 0.059 |
| 737.50 | 175.04 | 160.00 | 173.60 | 0.00 | 5 | 13 | 95.2% | 0.992 | 0.0003 | -0.375 | 0.018 | 0.060 |
| 740.00 | 250.25 | 159.00 | 171.20 | 0.00 | 1 | 311 | 107.8% | 0.982 | 0.0005 | -0.738 | 0.036 | 0.059 |
| 742.50 | 250.00 | 154.00 | 168.70 | 0.00 | 2 | 9 | 77.5% | 0.998 | 0.0001 | -0.163 | 0.006 | 0.061 |
| 745.00 | 250.52 | 151.10 | 166.20 | 0.00 | 2 | 16 | 154.5% | 0.927 | 0.0011 | -3.015 | 0.114 | 0.055 |
| 747.50 | 203.10 | 151.70 | 163.80 | -61.90 | 1 | 4 | 105.3% | 0.979 | 0.0006 | -0.802 | 0.041 | 0.060 |
| 750.00 | 158.41 | 149.60 | 161.30 | -75.72 | 1 | 87 | 106.2% | 0.977 | 0.0006 | -0.888 | 0.045 | 0.060 |
| 755.00 | 236.52 | 141.80 | 156.40 | 0.00 | 2 | 99 | 80.8% | 0.994 | 0.0003 | -0.283 | 0.014 | 0.062 |
| 760.00 | 238.23 | 138.80 | 151.40 | 0.00 | 1 | 945 | 95.8% | 0.979 | 0.0006 | -0.735 | 0.041 | 0.061 |
| 765.00 | 205.91 | 132.40 | 146.50 | 0.00 | 10 | 93 | 83.1% | 0.988 | 0.0005 | -0.446 | 0.026 | 0.062 |
| 770.00 | 226.15 | 128.40 | 141.70 | 0.00 | 5 | 11 | 89.1% | 0.979 | 0.0007 | -0.712 | 0.042 | 0.062 |
| 775.00 | 183.10 | 124.30 | 136.80 | 0.00 | 2 | 19 | 91.7% | 0.971 | 0.0009 | -0.922 | 0.055 | 0.061 |
| 780.00 | 209.00 | 118.00 | 131.90 | 0.00 | 1 | 54 | 82.0% | 0.978 | 0.0008 | -0.668 | 0.042 | 0.062 |
| 785.00 | 206.18 | 112.20 | 127.20 | 0.00 | 4 | 9 | 75.8% | 0.982 | 0.0007 | -0.558 | 0.037 | 0.063 |
| 790.00 | 161.30 | 109.30 | 122.40 | -11.70 | 1 | 80 | 85.2% | 0.963 | 0.0012 | -1.034 | 0.067 | 0.062 |
| 795.00 | 198.00 | 102.90 | 117.70 | 0.00 | 2 | 24 | 76.9% | 0.970 | 0.0011 | -0.810 | 0.056 | 0.063 |
| 800.00 | 106.30 | 100.60 | 113.50 | -87.90 | 1 | 76 | 87.8% | 0.942 | 0.0016 | -1.473 | 0.095 | 0.061 |
| 805.00 | 113.20 | 96.00 | 108.30 | -46.80 | 12 | 10 | 85.1% | 0.938 | 0.0017 | -1.499 | 0.100 | 0.061 |
| 810.00 | 191.15 | 92.80 | 104.30 | 0.00 | 2 | 206 | 89.9% | 0.917 | 0.0021 | -1.956 | 0.125 | 0.060 |
| 815.00 | 125.33 | 85.00 | 99.70 | -64.66 | 3 | 50 | 79.4% | 0.930 | 0.0021 | -1.546 | 0.110 | 0.062 |
| 820.00 | 86.65 | 82.00 | 95.20 | -98.45 | 40 | 199 | 82.9% | 0.909 | 0.0024 | -1.936 | 0.134 | 0.060 |
| 825.00 | 150.00 | 78.40 | 90.90 | 0.00 | 2 | 137 | 84.3% | 0.891 | 0.0027 | -2.229 | 0.153 | 0.059 |
| 830.00 | 145.58 | 75.80 | 86.60 | 0.00 | 2 | 146 | 87.3% | 0.868 | 0.0030 | -2.630 | 0.175 | 0.058 |
| 835.00 | 83.80 | 69.00 | 82.40 | -46.95 | 2 | 45 | 81.2% | 0.868 | 0.0032 | -2.460 | 0.176 | 0.058 |
| 840.00 | 80.10 | 65.50 | 78.20 | -48.20 | 3 | 112 | 81.9% | 0.848 | 0.0035 | -2.716 | 0.193 | 0.057 |
| 845.00 | 149.25 | 61.70 | 74.20 | 0.00 | 1 | 18 | 81.9% | 0.828 | 0.0038 | -2.931 | 0.209 | 0.056 |
| 850.00 | 62.60 | 59.80 | 64.10 | -84.12 | 17 | 1,883 | 73.9% | 0.830 | 0.0042 | -2.638 | 0.208 | 0.057 |
| 855.00 | 115.70 | 52.30 | 61.30 | 0.00 | 10 | 31 | 69.1% | 0.821 | 0.0046 | -2.545 | 0.214 | 0.057 |
| 860.00 | 59.70 | 53.50 | 56.30 | -77.30 | 4 | 972 | 75.4% | 0.778 | 0.0048 | -3.145 | 0.244 | 0.053 |
| 865.00 | 138.00 | 49.70 | 57.80 | 0.00 | 1 | 21 | 82.9% | 0.734 | 0.0048 | -3.788 | 0.269 | 0.050 |
| 870.00 | 50.09 | 47.30 | 49.30 | -86.03 | 9 | 182 | 76.5% | 0.721 | 0.0054 | -3.580 | 0.275 | 0.050 |
| 875.00 | 45.30 | 40.60 | 48.80 | -71.80 | 20 | 22 | 75.6% | 0.695 | 0.0057 | -3.683 | 0.287 | 0.048 |
| 880.00 | 45.75 | 36.20 | 43.10 | -77.21 | 2 | 181 | 70.1% | 0.675 | 0.0063 | -3.513 | 0.295 | 0.047 |
| 885.00 | 41.01 | 37.70 | 39.00 | -76.24 | 6 | 37 | 75.1% | 0.635 | 0.0061 | -3.914 | 0.308 | 0.044 |
| 890.00 | 42.30 | 34.80 | 40.10 | -66.61 | 36 | 460 | 80.4% | 0.599 | 0.0059 | -4.306 | 0.317 | 0.042 |
| 895.00 | 36.41 | 32.00 | 33.20 | -81.59 | 14 | 53 | 74.7% | 0.572 | 0.0064 | -4.060 | 0.321 | 0.040 |
| 900.00 | 32.50 | 29.00 | 33.90 | -68.50 | 560 | 763 | 78.5% | 0.539 | 0.0062 | -4.312 | 0.325 | 0.038 |
| 905.00 | 30.60 | 26.90 | 28.30 | -78.20 | 79 | 34 | 74.8% | 0.507 | 0.0065 | -4.127 | 0.327 | 0.036 |
| 910.00 | 25.60 | 24.40 | 26.40 | -66.30 | 53 | 168 | 75.1% | 0.475 | 0.0065 | -4.133 | 0.326 | 0.033 |
| 915.00 | 23.50 | 22.00 | 23.70 | -45.79 | 79 | 100 | 74.1% | 0.442 | 0.0065 | -4.040 | 0.323 | 0.031 |
| 920.00 | 21.70 | 20.20 | 25.10 | -76.18 | 37 | 146 | 79.1% | 0.417 | 0.0060 | -4.258 | 0.320 | 0.029 |
| 925.00 | 21.00 | 18.30 | 20.30 | -76.90 | 76 | 38 | 75.2% | 0.381 | 0.0062 | -3.952 | 0.312 | 0.027 |
| 930.00 | 17.70 | 16.90 | 17.90 | -57.10 | 43 | 110 | 74.9% | 0.351 | 0.0060 | -3.824 | 0.304 | 0.025 |
| 935.00 | 15.60 | 15.30 | 17.20 | -55.65 | 36 | 30 | 76.3% | 0.325 | 0.0058 | -3.784 | 0.295 | 0.023 |
| 940.00 | 15.60 | 13.90 | 14.90 | -51.35 | 71 | 330 | 75.4% | 0.296 | 0.0056 | -3.586 | 0.283 | 0.021 |
| 945.00 | 13.40 | 12.60 | 13.40 | -50.65 | 39 | 33 | 75.5% | 0.270 | 0.0053 | -3.431 | 0.271 | 0.019 |
| 950.00 | 12.06 | 11.30 | 12.20 | -48.00 | 123 | 673 | 75.6% | 0.245 | 0.0051 | -3.273 | 0.258 | 0.017 |
| 960.00 | 10.50 | 9.10 | 10.10 | -44.21 | 124 | 1,272 | 76.2% | 0.202 | 0.0045 | -2.947 | 0.230 | 0.014 |
| 970.00 | 7.80 | 7.30 | 8.10 | -39.70 | 72 | 353 | 76.3% | 0.163 | 0.0039 | -2.580 | 0.201 | 0.012 |
| 980.00 | 6.82 | 5.90 | 6.50 | -33.78 | 134 | 156 | 76.8% | 0.130 | 0.0034 | -2.236 | 0.174 | 0.009 |
| 990.00 | 5.00 | 4.80 | 5.40 | -33.00 | 105 | 200 | 77.9% | 0.105 | 0.0029 | -1.951 | 0.149 | 0.008 |
| 1000.00 | 3.93 | 3.70 | 4.10 | -29.07 | 456 | 1,256 | 77.4% | 0.080 | 0.0024 | -1.585 | 0.122 | 0.006 |
| 1010.00 | 3.30 | 2.70 | 3.30 | -23.80 | 44 | 173 | 77.3% | 0.061 | 0.0019 | -1.281 | 0.099 | 0.004 |
| 1020.00 | 2.64 | 2.30 | 2.85 | -21.99 | 76 | 191 | 79.4% | 0.050 | 0.0016 | -1.129 | 0.085 | 0.004 |
| 1030.00 | 2.13 | 1.80 | 2.30 | -17.93 | 66 | 128 | 80.0% | 0.039 | 0.0013 | -0.926 | 0.069 | 0.003 |
| 1040.00 | 1.40 | 1.55 | 1.80 | -14.50 | 39 | 124 | 81.1% | 0.031 | 0.0010 | -0.772 | 0.057 | 0.002 |
| 1050.00 | 1.30 | 0.65 | 2.00 | -13.20 | 131 | 484 | 81.6% | 0.024 | 0.0008 | -0.621 | 0.045 | 0.002 |
| 1060.00 | 1.00 | 0.00 | 3.60 | -11.00 | 33 | 170 | 90.9% | 0.029 | 0.0009 | -0.832 | 0.055 | 0.002 |
| 1070.00 | 0.65 | 0.05 | 1.50 | -9.65 | 27 | 144 | 81.9% | 0.013 | 0.0005 | -0.370 | 0.027 | 0.001 |
| 1080.00 | 0.60 | 0.00 | 1.40 | -7.68 | 25 | 133 | 84.3% | 0.011 | 0.0004 | -0.335 | 0.024 | 0.001 |
| 1090.00 | 0.51 | 0.20 | 1.05 | -5.62 | 23 | 99 | 86.4% | 0.009 | 0.0004 | -0.298 | 0.021 | 0.001 |
| 1100.00 | 0.45 | 0.30 | 3.10 | -5.35 | 123 | 1,664 | 106.1% | 0.023 | 0.0006 | -0.796 | 0.045 | 0.002 |
| 1110.00 | 0.37 | 0.00 | 1.00 | -4.83 | 34 | 125 | 90.4% | 0.007 | 0.0003 | -0.238 | 0.016 | 0.000 |
| 1120.00 | 0.60 | 0.00 | 1.05 | -3.50 | 6 | 87 | 94.4% | 0.007 | 0.0003 | -0.250 | 0.016 | 0.001 |
| 1130.00 | 3.30 | 0.00 | 0.90 | 0.00 | 22 | 50 | 95.6% | 0.006 | 0.0002 | -0.212 | 0.013 | 0.000 |
| 1140.00 | 0.15 | 0.00 | 0.60 | -2.10 | 64 | 106 | 93.8% | 0.004 | 0.0001 | -0.139 | 0.009 | 0.000 |
| 1150.00 | 0.15 | 0.00 | 0.60 | -1.75 | 36 | 402 | 96.8% | 0.003 | 0.0001 | -0.139 | 0.009 | 0.000 |
| 1160.00 | 2.00 | 0.00 | 0.60 | 0.00 | 22 | 80 | 99.8% | 0.003 | 0.0001 | -0.138 | 0.008 | 0.000 |
| 1170.00 | 0.10 | 0.00 | 0.15 | 0.05 | 16 | 143 | 88.5% | 0.001 | 0.0000 | -0.031 | 0.002 | 0.000 |
| 1180.00 | 0.10 | 0.00 | 0.35 | -0.95 | 17 | 78 | 99.3% | 0.002 | 0.0001 | -0.078 | 0.005 | 0.000 |
| 1190.00 | 0.15 | 0.00 | 0.65 | -0.75 | 3 | 94 | 109.7% | 0.003 | 0.0001 | -0.150 | 0.008 | 0.000 |
| 1200.00 | 0.11 | 0.05 | 0.20 | -0.89 | 77 | 1,749 | 101.2% | 0.001 | 0.0000 | -0.054 | 0.003 | 0.000 |
| 1210.00 | 0.10 | 0.05 | 0.20 | -0.65 | 42 | 64 | 103.7% | 0.001 | 0.0000 | -0.053 | 0.003 | 0.000 |
| 1220.00 | 0.37 | 0.00 | 0.20 | -0.31 | 1 | 56 | 103.9% | 0.001 | 0.0000 | -0.042 | 0.002 | 0.000 |
| 1230.00 | 0.66 | 0.00 | 4.20 | 0.00 | 8 | 369 | 157.9% | 0.019 | 0.0004 | -0.990 | 0.038 | 0.001 |
| 1240.00 | 0.38 | 0.00 | 0.60 | 0.00 | 96 | 160 | 122.5% | 0.003 | 0.0001 | -0.136 | 0.007 | 0.000 |
| 1250.00 | 0.13 | 0.00 | 0.15 | -0.15 | 12 | 273 | 108.4% | 0.001 | 0.0000 | -0.030 | 0.002 | 0.000 |
| 1260.00 | 0.26 | 0.00 | 2.10 | 0.00 | 2 | 32 | 150.4% | 0.009 | 0.0002 | -0.498 | 0.020 | 0.001 |
| 1270.00 | 0.20 | 0.00 | 2.85 | 0.00 | 55 | 91 | 160.5% | 0.012 | 0.0002 | -0.677 | 0.025 | 0.001 |
| 1280.00 | 0.15 | 0.00 | 0.60 | 0.00 | 5 | 34 | 133.0% | 0.002 | 0.0001 | -0.135 | 0.006 | 0.000 |
| 1290.00 | 0.08 | 0.00 | 0.45 | -0.13 | 1 | 195 | 131.3% | 0.002 | 0.0001 | -0.099 | 0.005 | 0.000 |
| 1300.00 | 0.05 | 0.00 | 0.25 | -0.08 | 43 | 982 | 126.0% | 0.001 | 0.0000 | -0.052 | 0.002 | 0.000 |
| 1310.00 | 1.75 | 0.00 | 2.25 | 0.00 | 2 | 189 | 166.5% | 0.009 | 0.0002 | -0.532 | 0.019 | 0.001 |
| 1320.00 | 3.07 | 0.00 | 2.75 | 0.00 | 4 | 32 | 174.4% | 0.010 | 0.0002 | -0.652 | 0.022 | 0.001 |
| 1330.00 | 0.13 | 0.00 | 0.55 | -0.04 | 7 | 63 | 144.2% | 0.002 | 0.0001 | -0.122 | 0.005 | 0.000 |
| 1340.00 | 0.05 | 0.00 | 1.65 | -2.75 | 2 | 30 | 167.6% | 0.006 | 0.0001 | -0.387 | 0.014 | 0.000 |
| 1350.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 104 | 119.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1360.00 | 16.40 | 0.00 | 0.05 | 0.00 | 2 | 10 | 121.9% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1370.00 | 0.01 | 0.00 | 0.05 | 0.00 | 57 | 58 | 123.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1380.00 | 0.01 | 0.00 | 0.05 | -0.14 | 9 | 36 | 125.8% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1390.00 | 0.05 | 0.00 | 0.05 | 0.00 | 63 | 74 | 127.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1400.00 | 0.07 | 0.00 | 0.05 | 0.00 | 15 | 529 | 129.7% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1410.00 | 0.01 | 0.00 | 0.05 | -0.03 | 1 | 32 | 131.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1420.00 | 0.13 | 0.00 | 0.05 | 0.00 | 30 | 70 | 132.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1430.00 | 0.13 | 0.00 | 0.05 | 0.00 | 25 | 31 | 135.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1440.00 | 12.71 | 0.00 | 0.05 | 0.00 | 1 | 13 | 136.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1450.00 | 0.05 | 0.00 | 0.05 | -0.08 | 1 | 186 | 139.1% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
| 1460.00 | 1.84 | 0.00 | 0.05 | 0.00 | 2 | 2 | 140.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1470.00 | 0.03 | 0.00 | 0.05 | 0.00 | 35 | 52 | 142.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1480.00 | 2.12 | 0.00 | 0.05 | 0.00 | 1 | 63 | 144.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1490.00 | 1.65 | 0.00 | 0.05 | 0.00 | 2 | 14 | 146.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1500.00 | 0.04 | 0.00 | 0.05 | 0.00 | 181 | 216 | 147.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1510.00 | 3.64 | 0.00 | 0.05 | 0.00 | 2 | 4 | 149.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1520.00 | 2.24 | 0.00 | 0.05 | 0.00 | 10 | 42 | 151.6% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1530.00 | 0.15 | 0.00 | 0.05 | -7.46 | 10 | 21 | 153.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1540.00 | 1.70 | 0.00 | 0.05 | 0.00 | 2 | 53 | 154.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1550.00 | 0.05 | 0.00 | 0.05 | 0.00 | 15 | 562 | 156.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1560.00 | 6.63 | 0.00 | 0.05 | 0.00 | 1 | 9 | 157.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1570.00 | 2.15 | 0.00 | 0.05 | 0.00 | 2 | 34 | 159.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1580.00 | 0.05 | 0.00 | 0.05 | 0.00 | 31 | 36 | 161.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1590.00 | 0.09 | 0.00 | 0.05 | -0.09 | 25 | 30 | 163.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1600.00 | 0.24 | 0.00 | 0.05 | 0.00 | 2 | 12 | 164.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1610.00 | 0.02 | 0.00 | 0.05 | 0.00 | 30 | 34 | 166.4% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1620.00 | 0.10 | 0.00 | 0.05 | 0.00 | 5 | 11 | 168.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1630.00 | 2.19 | 0.00 | 0.05 | 0.00 | 2 | 15 | 169.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1640.00 | 0.11 | 0.00 | 0.05 | 0.00 | 25 | 59 | 171.1% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1650.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 2 | 172.7% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1660.00 | 4.60 | 0.00 | 0.05 | 0.00 | 1 | 6 | 174.2% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1670.00 | 0.08 | 0.00 | 0.05 | 0.00 | 57 | 88 | 175.8% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1680.00 | 0.02 | 0.00 | 0.05 | 0.00 | 16 | 20 | 177.3% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1690.00 | 0.02 | 0.00 | 0.05 | -0.01 | 41 | 18 | 178.9% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1700.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 17 | 180.5% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
| 1710.00 | 0.03 | 0.00 | 0.05 | -0.01 | 41 | 107 | 182.0% | 0.000 | 0.0000 | -0.008 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.05 | 0.00 | 0.05 | 0.02 | 1 | 100 | 240.6% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | 979 | 37 | 234.4% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | 6 | 5 | 227.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | 8 | 102 | 220.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 440.00 | 0.25 | 0.00 | 0.05 | 0.00 | 10 | 38 | 214.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 450.00 | 0.03 | 0.00 | 0.05 | 0.02 | 1 | 129 | 207.8% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 460.00 | 0.05 | 0.00 | 0.05 | 0.04 | 35 | 209 | 201.6% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 470.00 | 0.10 | 0.00 | 0.05 | 0.00 | 4 | 24 | 195.3% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 50 | 189.1% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 490.00 | 0.15 | 0.00 | 0.05 | 0.12 | 25 | 92 | 183.6% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 162 | 178.1% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 510.00 | 0.07 | 0.00 | 0.05 | 0.00 | 10 | 24 | 171.9% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | 10 | 136 | 167.2% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 530.00 | 0.03 | 0.00 | 0.05 | -0.06 | 3,400 | 3,694 | 160.9% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 540.00 | 0.01 | 0.00 | 0.05 | -0.04 | 6 | 195 | 156.3% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 550.00 | 0.11 | 0.00 | 0.10 | 0.08 | 26 | 576 | 159.8% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 560.00 | 0.09 | 0.00 | 0.15 | 0.06 | 35 | 376 | 160.2% | -0.000 | 0.0000 | -0.030 | 0.001 | -0.000 |
| 570.00 | 0.03 | 0.00 | 0.25 | 0.00 | 115 | 170 | 162.5% | -0.001 | 0.0000 | -0.052 | 0.002 | -0.000 |
| 580.00 | 0.05 | 0.00 | 0.25 | -0.02 | 359 | 174 | 156.8% | -0.001 | 0.0000 | -0.052 | 0.002 | -0.000 |
| 590.00 | 0.03 | 0.00 | 0.10 | -0.07 | 171 | 173 | 138.7% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 600.00 | 0.05 | 0.00 | 0.20 | 0.02 | 143 | 1,436 | 142.6% | -0.001 | 0.0000 | -0.041 | 0.002 | -0.000 |
| 610.00 | 0.07 | 0.00 | 0.10 | 0.05 | 179 | 368 | 128.5% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 620.00 | 0.10 | 0.00 | 0.25 | 0.00 | 164 | 304 | 135.0% | -0.001 | 0.0000 | -0.053 | 0.002 | -0.000 |
| 630.00 | 0.05 | 0.00 | 0.10 | -0.05 | 14 | 114 | 118.8% | -0.000 | 0.0000 | -0.019 | 0.001 | -0.000 |
| 640.00 | 0.05 | 0.00 | 0.45 | -0.04 | 12 | 88 | 132.9% | -0.002 | 0.0001 | -0.100 | 0.005 | -0.000 |
| 650.00 | 0.06 | 0.00 | 0.40 | 0.01 | 104 | 717 | 125.8% | -0.002 | 0.0001 | -0.088 | 0.004 | -0.000 |
| 660.00 | 0.15 | 0.00 | 2.70 | 0.10 | 12 | 204 | 156.9% | -0.011 | 0.0002 | -0.630 | 0.024 | -0.001 |
| 670.00 | 0.05 | 0.00 | 0.60 | -0.08 | 40 | 90 | 121.0% | -0.003 | 0.0001 | -0.136 | 0.007 | -0.000 |
| 680.00 | 0.16 | 0.00 | 0.45 | 0.09 | 10 | 129 | 111.6% | -0.002 | 0.0001 | -0.100 | 0.005 | -0.000 |
| 685.00 | 0.23 | 0.00 | 0.45 | 0.10 | 66 | 40 | 109.1% | -0.002 | 0.0001 | -0.101 | 0.006 | -0.000 |
| 690.00 | 0.10 | 0.00 | 0.20 | -0.05 | 58 | 152 | 97.3% | -0.001 | 0.0000 | -0.042 | 0.003 | -0.000 |
| 695.00 | 0.15 | 0.00 | 0.45 | 0.00 | 15 | 799 | 103.9% | -0.002 | 0.0001 | -0.101 | 0.006 | -0.000 |
| 700.00 | 0.12 | 0.00 | 0.45 | 0.07 | 25 | 659 | 101.4% | -0.002 | 0.0001 | -0.101 | 0.006 | -0.000 |
| 705.00 | 0.19 | 0.00 | 0.65 | 0.09 | 52 | 127 | 103.5% | -0.004 | 0.0001 | -0.148 | 0.009 | -0.000 |
| 710.00 | 0.17 | 0.00 | 0.70 | 0.12 | 111 | 344 | 101.9% | -0.004 | 0.0001 | -0.161 | 0.009 | -0.000 |
| 715.00 | 0.15 | 0.00 | 0.55 | -1.07 | 21 | 38 | 96.2% | -0.003 | 0.0001 | -0.125 | 0.008 | -0.000 |
| 720.00 | 0.23 | 0.00 | 0.45 | 0.05 | 43 | 95 | 91.3% | -0.003 | 0.0001 | -0.101 | 0.007 | -0.000 |
| 725.00 | 0.18 | 0.05 | 0.45 | -0.07 | 43 | 68 | 90.0% | -0.003 | 0.0001 | -0.113 | 0.008 | -0.000 |
| 730.00 | 0.31 | 0.10 | 0.50 | 0.26 | 51 | 345 | 89.6% | -0.004 | 0.0002 | -0.137 | 0.009 | -0.000 |
| 735.00 | 0.29 | 0.00 | 0.65 | 0.19 | 33 | 60 | 88.0% | -0.004 | 0.0002 | -0.149 | 0.010 | -0.000 |
| 737.50 | 0.30 | 0.00 | 1.10 | 0.25 | 96 | 32 | 93.5% | -0.007 | 0.0003 | -0.256 | 0.016 | -0.001 |
| 740.00 | 0.25 | 0.00 | 1.00 | 0.17 | 26 | 228 | 90.8% | -0.007 | 0.0003 | -0.232 | 0.015 | -0.001 |
| 742.50 | 0.25 | 0.05 | 0.65 | -0.38 | 53 | 85 | 85.1% | -0.005 | 0.0002 | -0.161 | 0.011 | -0.000 |
| 745.00 | 0.35 | 0.05 | 0.65 | 0.23 | 16 | 116 | 83.8% | -0.005 | 0.0002 | -0.161 | 0.012 | -0.000 |
| 747.50 | 0.30 | 0.05 | 0.80 | -0.57 | 1 | 39 | 84.8% | -0.006 | 0.0002 | -0.197 | 0.014 | -0.000 |
| 750.00 | 0.45 | 0.00 | 1.35 | 0.35 | 20 | 860 | 89.6% | -0.010 | 0.0004 | -0.314 | 0.021 | -0.001 |
| 755.00 | 0.20 | 0.00 | 1.20 | 0.00 | 8 | 126 | 85.2% | -0.009 | 0.0003 | -0.279 | 0.020 | -0.001 |
| 760.00 | 0.63 | 0.20 | 1.05 | 0.51 | 22 | 302 | 83.1% | -0.010 | 0.0004 | -0.290 | 0.021 | -0.001 |
| 765.00 | 0.61 | 0.00 | 1.15 | 0.41 | 40 | 104 | 79.3% | -0.009 | 0.0004 | -0.267 | 0.020 | -0.001 |
| 770.00 | 0.77 | 0.45 | 1.95 | 0.55 | 272 | 322 | 86.9% | -0.019 | 0.0007 | -0.548 | 0.038 | -0.001 |
| 775.00 | 0.78 | 0.05 | 1.60 | 0.58 | 2 | 71 | 78.5% | -0.014 | 0.0006 | -0.381 | 0.029 | -0.001 |
| 780.00 | 1.00 | 0.45 | 1.10 | 0.80 | 49 | 198 | 75.0% | -0.014 | 0.0006 | -0.357 | 0.029 | -0.001 |
| 785.00 | 1.20 | 0.60 | 1.60 | 0.93 | 17 | 60 | 76.9% | -0.020 | 0.0008 | -0.501 | 0.039 | -0.002 |
| 787.50 | 1.30 | 1.20 | 2.40 | 1.05 | 55 | 11 | 83.3% | -0.031 | 0.0010 | -0.795 | 0.057 | -0.002 |
| 790.00 | 1.45 | 1.00 | 1.55 | 1.10 | 79 | 165 | 76.2% | -0.023 | 0.0009 | -0.574 | 0.045 | -0.002 |
| 792.50 | 1.26 | 1.55 | 1.80 | 0.91 | 3 | 21 | 79.0% | -0.030 | 0.0011 | -0.741 | 0.056 | -0.002 |
| 795.00 | 1.68 | 1.60 | 1.85 | 1.33 | 19 | 73 | 78.0% | -0.032 | 0.0011 | -0.760 | 0.059 | -0.002 |
| 800.00 | 1.95 | 1.95 | 2.10 | 1.55 | 337 | 415 | 77.6% | -0.038 | 0.0013 | -0.876 | 0.068 | -0.003 |
| 805.00 | 2.40 | 2.20 | 2.50 | 1.60 | 14 | 79 | 77.1% | -0.045 | 0.0015 | -0.996 | 0.078 | -0.003 |
| 810.00 | 2.73 | 2.60 | 3.00 | 2.16 | 46 | 215 | 77.2% | -0.054 | 0.0017 | -1.156 | 0.090 | -0.004 |
| 815.00 | 3.20 | 3.10 | 3.20 | 2.56 | 19 | 65 | 76.2% | -0.062 | 0.0020 | -1.272 | 0.101 | -0.005 |
| 820.00 | 3.63 | 3.60 | 3.80 | 2.88 | 52 | 180 | 76.1% | -0.074 | 0.0022 | -1.448 | 0.115 | -0.006 |
| 825.00 | 4.00 | 4.20 | 4.30 | 3.22 | 196 | 72 | 75.7% | -0.086 | 0.0025 | -1.611 | 0.128 | -0.007 |
| 830.00 | 4.70 | 4.80 | 5.10 | 3.95 | 59 | 866 | 75.6% | -0.100 | 0.0028 | -1.806 | 0.144 | -0.008 |
| 835.00 | 4.60 | 5.40 | 6.10 | 3.47 | 223 | 42 | 75.7% | -0.117 | 0.0032 | -2.013 | 0.161 | -0.009 |
| 840.00 | 5.80 | 6.40 | 7.10 | 4.58 | 174 | 194 | 76.1% | -0.136 | 0.0035 | -2.252 | 0.179 | -0.010 |
| 845.00 | 5.68 | 6.90 | 8.00 | 4.53 | 69 | 60 | 74.9% | -0.152 | 0.0038 | -2.390 | 0.193 | -0.012 |
| 850.00 | 8.12 | 8.30 | 8.70 | 6.69 | 199 | 277 | 74.8% | -0.173 | 0.0042 | -2.593 | 0.210 | -0.013 |
| 855.00 | 7.50 | 9.30 | 9.90 | 5.78 | 32 | 32 | 74.4% | -0.195 | 0.0045 | -2.779 | 0.226 | -0.015 |
| 860.00 | 9.27 | 10.20 | 11.50 | 7.44 | 71 | 249 | 74.2% | -0.219 | 0.0049 | -2.968 | 0.242 | -0.017 |
| 865.00 | 10.00 | 11.50 | 13.10 | 7.69 | 33 | 61 | 74.2% | -0.245 | 0.0052 | -3.163 | 0.258 | -0.019 |
| 870.00 | 12.00 | 13.10 | 14.50 | 9.53 | 74 | 202 | 74.0% | -0.273 | 0.0055 | -3.329 | 0.272 | -0.021 |
| 875.00 | 15.20 | 14.60 | 16.50 | 12.48 | 23 | 185 | 74.2% | -0.302 | 0.0057 | -3.500 | 0.286 | -0.023 |
| 880.00 | 15.80 | 15.50 | 17.70 | 12.80 | 72 | 149 | 72.0% | -0.328 | 0.0061 | -3.514 | 0.296 | -0.025 |
| 885.00 | 19.10 | 18.30 | 19.50 | 15.60 | 33 | 68 | 72.9% | -0.362 | 0.0063 | -3.690 | 0.307 | -0.028 |
| 890.00 | 21.40 | 18.00 | 21.60 | 17.27 | 55 | 147 | 69.6% | -0.390 | 0.0067 | -3.605 | 0.314 | -0.030 |
| 895.00 | 22.03 | 21.10 | 25.70 | 17.39 | 25 | 66 | 73.3% | -0.427 | 0.0065 | -3.878 | 0.321 | -0.033 |
| 900.00 | 25.30 | 25.20 | 26.40 | 20.43 | 304 | 1,086 | 73.3% | -0.460 | 0.0066 | -3.922 | 0.325 | -0.036 |
| 905.00 | 28.01 | 27.50 | 29.00 | 22.51 | 32 | 39 | 73.1% | -0.493 | 0.0067 | -3.924 | 0.327 | -0.039 |
| 910.00 | 27.50 | 30.20 | 31.90 | 21.28 | 62 | 165 | 73.4% | -0.526 | 0.0066 | -3.928 | 0.326 | -0.041 |
| 915.00 | 29.70 | 31.40 | 34.60 | 22.41 | 62 | 65 | 71.0% | -0.562 | 0.0068 | -3.759 | 0.323 | -0.044 |
| 920.00 | 32.04 | 35.30 | 37.30 | 24.16 | 56 | 126 | 71.9% | -0.594 | 0.0066 | -3.741 | 0.318 | -0.047 |
| 925.00 | 39.00 | 35.60 | 43.80 | 29.20 | 100 | 50 | 72.7% | -0.624 | 0.0064 | -3.697 | 0.311 | -0.049 |
| 930.00 | 43.47 | 42.30 | 43.90 | 33.96 | 98 | 143 | 73.1% | -0.653 | 0.0062 | -3.611 | 0.302 | -0.052 |
| 935.00 | 44.65 | 42.90 | 49.20 | 34.05 | 19 | 41 | 71.9% | -0.686 | 0.0060 | -3.407 | 0.291 | -0.054 |
| 940.00 | 45.70 | 48.00 | 51.30 | 34.44 | 73 | 181 | 72.2% | -0.713 | 0.0058 | -3.275 | 0.279 | -0.057 |
| 945.00 | 44.90 | 52.30 | 55.00 | 31.30 | 11 | 24 | 73.4% | -0.737 | 0.0054 | -3.188 | 0.267 | -0.059 |
| 950.00 | 55.50 | 51.70 | 58.80 | 41.70 | 57 | 788 | 66.5% | -0.786 | 0.0053 | -2.554 | 0.239 | -0.063 |
| 960.00 | 65.00 | 63.70 | 66.60 | 47.64 | 47 | 372 | 73.5% | -0.807 | 0.0045 | -2.652 | 0.224 | -0.065 |
| 970.00 | 64.10 | 68.20 | 78.60 | 42.77 | 20 | 245 | 74.0% | -0.846 | 0.0039 | -2.302 | 0.195 | -0.069 |
| 980.00 | 74.20 | 74.50 | 87.30 | 48.50 | 21 | 79 | 69.6% | -0.894 | 0.0032 | -1.635 | 0.150 | -0.073 |
| 990.00 | 82.20 | 83.40 | 96.00 | 52.31 | 78 | 202 | 69.1% | -0.922 | 0.0026 | -1.267 | 0.119 | -0.076 |
| 1000.00 | 93.20 | 92.40 | 103.70 | 58.21 | 20 | 161 | 63.3% | -0.958 | 0.0017 | -0.660 | 0.073 | -0.079 |
| 1010.00 | 82.00 | 101.90 | 113.80 | 36.50 | 2 | 102 | 66.3% | -0.965 | 0.0014 | -0.581 | 0.063 | -0.080 |
| 1020.00 | 91.45 | 111.10 | 126.50 | 39.65 | 3 | 26 | 78.7% | -0.951 | 0.0016 | -0.972 | 0.083 | -0.080 |
| 1030.00 | 100.40 | 121.20 | 133.00 | 41.00 | 4 | 21 | 66.5% | -0.984 | 0.0008 | -0.251 | 0.033 | -0.083 |
| 1040.00 | 51.20 | 130.30 | 144.80 | 0.00 | 5 | 13 | 76.4% | -0.977 | 0.0009 | -0.456 | 0.045 | -0.084 |
| 1050.00 | 118.75 | 140.50 | 154.60 | 47.21 | 2 | 29 | 80.5% | -0.978 | 0.0008 | -0.455 | 0.043 | -0.085 |
| 1060.00 | 107.10 | 150.30 | 162.90 | 42.80 | 16 | 12 | 67.3% | -0.995 | 0.0003 | -0.008 | 0.012 | -0.087 |
| 1070.00 | 209.15 | 160.20 | 174.00 | 0.00 | 12 | 18 | 82.0% | -0.987 | 0.0005 | -0.247 | 0.027 | -0.087 |
| 1080.00 | 113.68 | 169.60 | 185.60 | 0.00 | 1 | 10 | 93.2% | -0.980 | 0.0006 | -0.478 | 0.039 | -0.087 |
| 1090.00 | 331.75 | 179.90 | 193.70 | 0.00 | 1 | 6 | 83.2% | -0.993 | 0.0003 | -0.101 | 0.016 | -0.089 |
| 1100.00 | 341.25 | 189.80 | 205.40 | 0.00 | 1 | 3 | 100.8% | -0.982 | 0.0005 | -0.477 | 0.036 | -0.089 |
| 1110.00 | 154.80 | 199.70 | 214.30 | 0.00 | 4 | 5 | 94.5% | -0.991 | 0.0003 | -0.194 | 0.021 | -0.091 |
| 1120.00 | 178.10 | 230.00 | 243.50 | 0.00 | 4 | 4 | 214.7% | -0.842 | 0.0014 | -6.952 | 0.198 | -0.081 |
| 1130.00 | 251.48 | 219.60 | 233.30 | 0.00 | 4 | 6 | 82.4% | -0.998 | 0.0001 | 0.075 | 0.004 | -0.093 |
| 1140.00 | 230.44 | 260.00 | 271.30 | 0.00 | 3 | 9 | 257.6% | -0.810 | 0.0013 | -9.443 | 0.223 | -0.081 |
| 1150.00 | 376.00 | 239.60 | 255.30 | 0.00 | 1 | 4 | 116.7% | -0.987 | 0.0004 | -0.403 | 0.028 | -0.094 |
| 1160.00 | 304.35 | 249.60 | 264.90 | 0.00 | 1 | 3 | 116.5% | -0.989 | 0.0003 | -0.307 | 0.023 | -0.095 |
| 1170.00 | 313.65 | 259.60 | 271.50 | 0.00 | 2 | 2 | 164.5% | -0.951 | 0.0008 | -2.147 | 0.083 | -0.093 |
| 1180.00 | 173.10 | 269.60 | 282.30 | 0.00 | 5 | 3 | 174.2% | -0.946 | 0.0008 | -2.470 | 0.090 | -0.093 |
| 1190.00 | 202.90 | 279.60 | 293.30 | 0.00 | 1 | 1 | 99.0% | -0.999 | 0.0001 | 0.083 | 0.003 | -0.098 |
| 1200.00 | 350.00 | 289.60 | 303.40 | 0.00 | 1 | 0 | 105.2% | -0.998 | 0.0001 | 0.061 | 0.005 | -0.098 |
| 1210.00 | 349.18 | 299.10 | 314.70 | 0.00 | 1 | 0 | 124.2% | -0.994 | 0.0002 | -0.131 | 0.013 | -0.099 |
| 1220.00 | 403.90 | 309.10 | 324.70 | 0.00 | 0 | 0 | 127.1% | -0.995 | 0.0002 | -0.129 | 0.013 | -0.100 |
| 1230.00 | 386.00 | 319.10 | 333.50 | 0.00 | 1 | 0 | 202.1% | -0.944 | 0.0007 | -2.978 | 0.093 | -0.097 |
| 1240.00 | 247.40 | 329.10 | 344.40 | 0.00 | 2 | 2 | 127.9% | -0.996 | 0.0001 | -0.053 | 0.009 | -0.102 |
| 1250.00 | 343.29 | 339.10 | 354.70 | -31.92 | 1 | 0 | 135.8% | -0.995 | 0.0001 | -0.125 | 0.012 | -0.102 |
| 1260.00 | 353.25 | 349.10 | 363.90 | 77.25 | 1 | 2 | 120.9% | -0.999 | 0.0000 | 0.069 | 0.004 | -0.103 |
| 1270.00 | 492.00 | 359.10 | 374.90 | 0.00 | 1 | 0 | 144.4% | -0.994 | 0.0001 | -0.170 | 0.013 | -0.104 |
| 1280.00 | 296.00 | 369.10 | 383.20 | 0.00 | 3 | 0 | 218.9% | -0.951 | 0.0006 | -2.896 | 0.083 | -0.102 |
| 1290.00 | 396.00 | 379.10 | 393.10 | 0.00 | 2 | 0 | 221.8% | -0.952 | 0.0005 | -2.860 | 0.081 | -0.103 |
| 1300.00 | 434.00 | 389.10 | 403.60 | 0.00 | 1 | 0 | 111.3% | -1.000 | 0.0000 | 0.142 | 0.001 | -0.107 |
| 1310.00 | 462.00 | 399.10 | 414.40 | 0.00 | 1 | 0 | 146.8% | -0.997 | 0.0001 | -0.043 | 0.008 | -0.107 |
| 1320.00 | 482.85 | 409.20 | 424.50 | 0.00 | 11 | 0 | 153.2% | -0.996 | 0.0001 | -0.090 | 0.010 | -0.108 |
| 1330.00 | 482.00 | 419.20 | 434.90 | 0.00 | 1 | 0 | 162.3% | -0.995 | 0.0001 | -0.185 | 0.013 | -0.109 |
| 1340.00 | 508.95 | 429.20 | 444.40 | 0.00 | 1 | 0 | 156.4% | -0.997 | 0.0001 | -0.063 | 0.008 | -0.110 |
| 1350.00 | 484.00 | 439.20 | 452.20 | 0.00 | 0 | 0 | 235.4% | -0.962 | 0.0004 | -2.513 | 0.068 | -0.108 |
| 1360.00 | 457.70 | 449.20 | 464.50 | 0.00 | 1 | 0 | 163.4% | -0.996 | 0.0001 | -0.084 | 0.009 | -0.111 |
| 1380.00 | 450.00 | 469.20 | 483.10 | 0.00 | 0 | 0 | 252.4% | -0.959 | 0.0004 | -2.900 | 0.073 | -0.111 |
| 1390.00 | 500.00 | 479.20 | 492.50 | 0.00 | 1 | 0 | 250.8% | -0.962 | 0.0004 | -2.650 | 0.067 | -0.112 |
| 1410.00 | 466.00 | 499.20 | 511.90 | 0.00 | 1 | 0 | 251.9% | -0.967 | 0.0004 | -2.398 | 0.061 | -0.114 |
| 1420.00 | 574.48 | 509.20 | 522.80 | 0.00 | 1 | 0 | 262.7% | -0.962 | 0.0004 | -2.785 | 0.067 | -0.114 |
| 1440.00 | 596.00 | 529.20 | 542.50 | 0.00 | 0 | 0 | 266.2% | -0.965 | 0.0004 | -2.662 | 0.064 | -0.116 |
| 1450.00 | 546.00 | 539.20 | 552.90 | 0.00 | 1 | 0 | 272.6% | -0.963 | 0.0004 | -2.834 | 0.066 | -0.117 |
| 1470.00 | 606.00 | 559.20 | 574.00 | 0.00 | 1 | 0 | 176.7% | -0.998 | 0.0000 | 0.051 | 0.004 | -0.121 |
| 1480.00 | 577.90 | 569.20 | 584.00 | 0.00 | 1 | 0 | 178.8% | -0.998 | 0.0000 | 0.052 | 0.004 | -0.121 |
| 1490.00 | 653.30 | 579.20 | 594.00 | 0.00 | 1 | 0 | 180.9% | -0.998 | 0.0000 | 0.054 | 0.004 | -0.122 |
| 1500.00 | 614.60 | 589.20 | 604.00 | 0.00 | 2 | 0 | 183.0% | -0.999 | 0.0000 | 0.055 | 0.004 | -0.123 |
| 1520.00 | 633.10 | 609.20 | 621.50 | 0.00 | 0 | 0 | 279.9% | -0.973 | 0.0003 | -2.233 | 0.052 | -0.123 |
| 1530.00 | 674.00 | 619.20 | 632.70 | 0.00 | 0 | 0 | 293.9% | -0.967 | 0.0003 | -2.762 | 0.060 | -0.124 |
| 1540.00 | 636.00 | 629.20 | 644.00 | 0.00 | 1 | 0 | 191.2% | -0.999 | 0.0000 | 0.061 | 0.004 | -0.126 |
| 1550.00 | 696.00 | 639.20 | 654.00 | 0.00 | 0 | 0 | 193.3% | -0.999 | 0.0000 | 0.062 | 0.004 | -0.127 |
| 1570.00 | 798.21 | 659.20 | 674.00 | 0.00 | 1 | 0 | 197.3% | -0.999 | 0.0000 | 0.064 | 0.004 | -0.129 |
| 1580.00 | 808.24 | 669.20 | 682.80 | 0.00 | 1 | 0 | 308.4% | -0.968 | 0.0003 | -2.811 | 0.058 | -0.128 |
| 1590.00 | 814.96 | 679.20 | 694.00 | 0.00 | 1 | 0 | 201.2% | -0.999 | 0.0000 | 0.067 | 0.004 | -0.131 |
| 1600.00 | 824.93 | 689.20 | 704.00 | 0.00 | 1 | 0 | 203.1% | -0.999 | 0.0000 | 0.068 | 0.004 | -0.131 |
| 1610.00 | 711.20 | 699.20 | 714.00 | 0.00 | 1 | 0 | 205.1% | -0.999 | 0.0000 | 0.070 | 0.004 | -0.132 |
| 1620.00 | 716.00 | 709.20 | 724.00 | 0.00 | 1 | 0 | 207.0% | -0.999 | 0.0000 | 0.071 | 0.003 | -0.133 |
| 1630.00 | 750.80 | 719.20 | 734.00 | 0.00 | 0 | 0 | 208.8% | -0.999 | 0.0000 | 0.073 | 0.003 | -0.134 |
| 1640.00 | 736.00 | 729.20 | 744.00 | 0.00 | 1 | 0 | 210.7% | -0.999 | 0.0000 | 0.074 | 0.003 | -0.135 |
| 1670.00 | 798.60 | 759.20 | 774.00 | 0.00 | 0 | 0 | 216.3% | -0.999 | 0.0000 | 0.078 | 0.003 | -0.137 |
| 1680.00 | 707.95 | 769.20 | 782.20 | 0.00 | 0 | 0 | 328.0% | -0.974 | 0.0002 | -2.550 | 0.050 | -0.136 |
| 1690.00 | 910.90 | 779.20 | 791.70 | 0.00 | 0 | 0 | 325.2% | -0.976 | 0.0002 | -2.324 | 0.047 | -0.137 |
| 1700.00 | 786.90 | 789.20 | 804.00 | 0.00 | 0 | 0 | 221.7% | -0.999 | 0.0000 | 0.082 | 0.003 | -0.140 |
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.