STX
Seagate Technology Holdings PLCClose $751.07EOD onlyMax Pain
$730.00
Next expiry May 22, 2026
Expected Move
±$46.80
6.2% from close
Price Gap
-21.07
Distance to max pain
IV Rank
45
Middle-high premium
P/C OI
1.09
Balanced positioning
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
STX Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 2)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 535.07 | 505.40 | 517.60 | 0.00 | 1 | 1 | 510.5% | 0.999 | 0.0000 | -0.193 | 0.001 | 0.013 |
| 245.00 | 530.09 | 500.20 | 512.60 | 0.00 | 1 | 1 | 486.7% | 0.999 | 0.0000 | -0.149 | 0.001 | 0.013 |
| 260.00 | 206.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.014 |
| 270.00 | 196.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.015 |
| 345.00 | 423.80 | 400.30 | 411.40 | 0.00 | 1 | 1 | 530.2% | 0.985 | 0.0001 | -2.777 | 0.021 | 0.018 |
| 355.00 | 116.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.042 | 0.000 | 0.019 |
| 370.00 | 148.80 | 418.00 | 433.20 | 0.00 | 0 | 1 | 907.9% | 0.918 | 0.0003 | -19.199 | 0.084 | 0.015 |
| 375.00 | 178.41 | 370.20 | 382.70 | 0.00 | 1 | 1 | 315.8% | 0.999 | 0.0000 | -0.192 | 0.002 | 0.020 |
| 380.00 | 169.01 | 365.40 | 378.00 | 0.00 | 14 | 14 | 330.7% | 0.998 | 0.0000 | -0.313 | 0.003 | 0.021 |
| 395.00 | 354.00 | 350.20 | 363.00 | 0.00 | 1 | 2 | 306.4% | 0.998 | 0.0000 | -0.267 | 0.003 | 0.022 |
| 400.00 | 134.30 | 345.60 | 358.00 | 0.00 | 2 | 3 | 314.1% | 0.998 | 0.0000 | -0.367 | 0.004 | 0.022 |
| 405.00 | 377.58 | 340.40 | 351.30 | 0.00 | 2 | 5 | 432.1% | 0.982 | 0.0002 | -2.734 | 0.025 | 0.021 |
| 410.00 | 116.64 | 378.10 | 393.30 | 0.00 | 0 | 2 | 806.6% | 0.905 | 0.0004 | -18.933 | 0.094 | 0.017 |
| 420.00 | 369.31 | 326.20 | 337.70 | 0.00 | 1 | 2 | 299.7% | 0.997 | 0.0001 | -0.447 | 0.005 | 0.023 |
| 425.00 | 281.14 | 320.60 | 333.00 | 0.00 | 1 | 1 | 286.6% | 0.997 | 0.0001 | -0.373 | 0.005 | 0.023 |
| 430.00 | 341.46 | 315.50 | 327.70 | 0.00 | 1 | 1 | 269.3% | 0.998 | 0.0000 | -0.274 | 0.003 | 0.023 |
| 435.00 | 326.90 | 310.00 | 323.00 | 0.00 | 1 | 1 | 257.2% | 0.998 | 0.0000 | -0.227 | 0.003 | 0.024 |
| 440.00 | 204.99 | 305.50 | 318.00 | 0.00 | 3 | 2 | 268.2% | 0.997 | 0.0001 | -0.351 | 0.004 | 0.024 |
| 445.00 | 120.67 | 300.50 | 313.00 | 0.00 | 2 | 1 | 263.1% | 0.997 | 0.0001 | -0.353 | 0.005 | 0.024 |
| 450.00 | 340.00 | 295.50 | 308.00 | 0.00 | 1 | 13 | 258.0% | 0.997 | 0.0001 | -0.354 | 0.005 | 0.025 |
| 455.00 | 110.67 | 289.80 | 303.00 | 0.00 | 1 | 6 | 230.3% | 0.999 | 0.0000 | -0.184 | 0.002 | 0.025 |
| 460.00 | 266.00 | 284.80 | 298.00 | 0.00 | 1 | 6 | 225.7% | 0.999 | 0.0000 | -0.185 | 0.002 | 0.025 |
| 465.00 | 351.50 | 280.50 | 291.10 | 0.00 | 16 | 19 | 345.8% | 0.977 | 0.0003 | -2.636 | 0.030 | 0.024 |
| 470.00 | 240.80 | 275.10 | 285.70 | 0.00 | 1 | 22 | 333.2% | 0.979 | 0.0003 | -2.432 | 0.029 | 0.025 |
| 475.00 | 279.45 | 271.00 | 281.20 | -62.15 | 1 | 22 | 166.4% | 1.000 | 0.0000 | -0.063 | 0.000 | 0.026 |
| 480.00 | 276.00 | 265.50 | 278.00 | -25.00 | 1 | 3 | 228.7% | 0.997 | 0.0001 | -0.361 | 0.005 | 0.026 |
| 485.00 | 103.00 | 260.40 | 273.00 | 0.00 | 12 | 9 | 221.6% | 0.997 | 0.0001 | -0.337 | 0.005 | 0.026 |
| 490.00 | 214.48 | 255.30 | 268.00 | 0.00 | 1 | 6 | 214.5% | 0.997 | 0.0001 | -0.313 | 0.005 | 0.027 |
| 495.00 | 241.03 | 249.90 | 263.00 | 0.00 | 1 | 3 | 198.4% | 0.998 | 0.0001 | -0.216 | 0.003 | 0.027 |
| 500.00 | 256.00 | 245.60 | 256.30 | 45.00 | 1 | 29 | 304.6% | 0.972 | 0.0004 | -2.737 | 0.035 | 0.026 |
| 505.00 | 313.38 | 239.80 | 253.00 | 0.00 | 17 | 24 | 186.4% | 0.998 | 0.0001 | -0.194 | 0.003 | 0.028 |
| 510.00 | 226.04 | 235.50 | 248.00 | 0.00 | 1 | 5 | 201.0% | 0.996 | 0.0001 | -0.369 | 0.006 | 0.028 |
| 515.00 | 278.51 | 230.50 | 240.80 | 0.00 | 4 | 16 | 279.8% | 0.973 | 0.0004 | -2.484 | 0.035 | 0.027 |
| 517.50 | 260.00 | 228.00 | 240.30 | 0.00 | 1 | 1 | 189.9% | 0.997 | 0.0001 | -0.320 | 0.005 | 0.028 |
| 520.00 | 279.54 | 225.50 | 235.80 | 0.00 | 14 | 12 | 274.0% | 0.972 | 0.0004 | -2.484 | 0.035 | 0.027 |
| 525.00 | 147.17 | 220.40 | 231.40 | 0.00 | 3 | 3 | 275.8% | 0.968 | 0.0005 | -2.784 | 0.040 | 0.027 |
| 527.50 | 250.00 | 217.40 | 230.20 | 0.00 | 1 | 1 | 160.5% | 0.999 | 0.0000 | -0.151 | 0.002 | 0.029 |
| 530.00 | 268.79 | 214.20 | 227.70 | 0.00 | 10 | 27 | 284.9% | 0.961 | 0.0005 | -3.417 | 0.047 | 0.027 |
| 532.50 | 247.10 | 212.50 | 225.20 | 0.00 | 1 | 1 | 160.5% | 0.998 | 0.0001 | -0.176 | 0.003 | 0.029 |
| 535.00 | 192.75 | 210.60 | 222.70 | 0.00 | 3 | 5 | 174.8% | 0.996 | 0.0001 | -0.324 | 0.006 | 0.029 |
| 537.50 | 204.20 | 207.40 | 220.30 | 0.00 | 0 | 1 | 156.6% | 0.998 | 0.0001 | -0.177 | 0.003 | 0.029 |
| 540.00 | 194.65 | 205.60 | 217.80 | 0.00 | 1 | 15 | 172.7% | 0.996 | 0.0001 | -0.351 | 0.007 | 0.029 |
| 545.00 | 215.29 | 200.50 | 212.80 | 0.00 | 1 | 2 | 166.4% | 0.996 | 0.0001 | -0.327 | 0.006 | 0.030 |
| 547.50 | 218.28 | 198.10 | 210.30 | 0.00 | 0 | 1 | 166.3% | 0.996 | 0.0001 | -0.353 | 0.007 | 0.030 |
| 550.00 | 125.36 | 195.60 | 205.80 | 0.00 | 1 | 4 | 239.7% | 0.968 | 0.0005 | -2.479 | 0.040 | 0.029 |
| 555.00 | 214.95 | 190.30 | 201.40 | 0.00 | 36 | 50 | 241.0% | 0.963 | 0.0006 | -2.773 | 0.045 | 0.029 |
| 557.50 | 232.25 | 188.10 | 200.30 | 0.00 | 1 | 2 | 157.9% | 0.995 | 0.0002 | -0.356 | 0.007 | 0.030 |
| 560.00 | 222.65 | 186.20 | 195.90 | 0.00 | 1 | 130 | 229.7% | 0.965 | 0.0006 | -2.526 | 0.043 | 0.029 |
| 565.00 | 169.82 | 180.60 | 192.80 | 0.00 | 2 | 16 | 151.8% | 0.995 | 0.0002 | -0.358 | 0.008 | 0.031 |
| 570.00 | 230.00 | 175.30 | 188.00 | 0.00 | 10 | 14 | 145.8% | 0.996 | 0.0002 | -0.333 | 0.007 | 0.031 |
| 575.00 | 132.14 | 170.40 | 182.80 | 0.00 | 1 | 7 | 139.9% | 0.996 | 0.0002 | -0.310 | 0.007 | 0.031 |
| 580.00 | 221.90 | 164.30 | 176.50 | 0.00 | 1 | 21 | 214.1% | 0.957 | 0.0008 | -2.806 | 0.051 | 0.030 |
| 585.00 | 162.67 | 161.70 | 171.00 | 75.12 | 2 | 19 | 120.8% | 0.998 | 0.0001 | -0.187 | 0.004 | 0.032 |
| 590.00 | 157.70 | 156.00 | 166.80 | 40.55 | 2 | 17 | 119.7% | 0.997 | 0.0001 | -0.212 | 0.005 | 0.032 |
| 595.00 | 178.72 | 150.60 | 163.00 | 0.00 | 5 | 8 | 130.5% | 0.993 | 0.0003 | -0.419 | 0.011 | 0.032 |
| 600.00 | 109.45 | 146.10 | 158.30 | 0.00 | 14 | 57 | 136.2% | 0.989 | 0.0004 | -0.632 | 0.016 | 0.032 |
| 605.00 | 101.76 | 140.30 | 153.40 | 0.00 | 2 | 14 | 123.8% | 0.992 | 0.0003 | -0.449 | 0.012 | 0.033 |
| 610.00 | 183.81 | 135.70 | 146.70 | 0.00 | 1 | 62 | 93.3% | 0.999 | 0.0001 | -0.121 | 0.002 | 0.033 |
| 612.50 | 121.85 | 133.30 | 144.40 | 0.00 | 2 | 5 | 101.0% | 0.997 | 0.0002 | -0.193 | 0.005 | 0.033 |
| 615.00 | 119.43 | 130.40 | 143.30 | 0.00 | 2 | 4 | 115.8% | 0.991 | 0.0004 | -0.452 | 0.013 | 0.033 |
| 620.00 | 90.08 | 126.90 | 136.30 | 0.00 | 13 | 23 | 105.0% | 0.994 | 0.0003 | -0.322 | 0.010 | 0.034 |
| 625.00 | 84.04 | 121.40 | 131.40 | 0.00 | 11 | 33 | 94.2% | 0.996 | 0.0002 | -0.220 | 0.006 | 0.034 |
| 630.00 | 120.00 | 116.50 | 126.50 | 0.00 | 2 | 54 | 94.3% | 0.995 | 0.0003 | -0.273 | 0.008 | 0.034 |
| 635.00 | 180.57 | 110.90 | 124.10 | 0.00 | 2 | 3 | 111.9% | 0.981 | 0.0008 | -0.800 | 0.026 | 0.034 |
| 637.50 | 96.10 | 108.50 | 121.50 | 0.00 | 5 | 6 | 109.8% | 0.980 | 0.0008 | -0.802 | 0.027 | 0.034 |
| 640.00 | 85.40 | 106.70 | 118.20 | 0.00 | 2 | 31 | 106.9% | 0.981 | 0.0008 | -0.776 | 0.026 | 0.034 |
| 642.50 | 153.30 | 104.10 | 115.10 | 0.00 | 18 | 3 | 98.9% | 0.985 | 0.0007 | -0.593 | 0.021 | 0.035 |
| 645.00 | 67.20 | 101.30 | 111.90 | 0.00 | 1 | 36 | 86.2% | 0.992 | 0.0004 | -0.330 | 0.012 | 0.035 |
| 647.50 | 64.57 | 100.00 | 109.90 | 0.00 | 2 | 8 | 100.5% | 0.979 | 0.0009 | -0.778 | 0.028 | 0.035 |
| 650.00 | 102.90 | 97.70 | 107.20 | 24.15 | 2 | 165 | 98.4% | 0.979 | 0.0009 | -0.778 | 0.029 | 0.035 |
| 652.50 | 71.44 | 95.10 | 105.10 | 0.00 | 4 | 5 | 98.4% | 0.976 | 0.0010 | -0.856 | 0.032 | 0.035 |
| 655.00 | 55.10 | 93.60 | 103.60 | 0.00 | 1 | 5 | 108.0% | 0.960 | 0.0014 | -1.358 | 0.048 | 0.034 |
| 657.50 | 74.10 | 90.70 | 100.70 | 0.00 | 4 | 4 | 101.4% | 0.965 | 0.0014 | -1.160 | 0.043 | 0.035 |
| 660.00 | 57.30 | 88.50 | 97.90 | 0.00 | 5 | 35 | 99.1% | 0.964 | 0.0014 | -1.159 | 0.044 | 0.035 |
| 662.50 | 96.10 | 86.00 | 96.00 | 38.10 | 1 | 3 | 100.0% | 0.959 | 0.0016 | -1.306 | 0.049 | 0.035 |
| 665.00 | 47.70 | 83.80 | 93.80 | 0.00 | 1 | 6 | 100.7% | 0.953 | 0.0018 | -1.449 | 0.055 | 0.034 |
| 667.50 | 79.60 | 81.00 | 91.00 | 15.70 | 2 | 7 | 95.4% | 0.956 | 0.0017 | -1.303 | 0.052 | 0.035 |
| 670.00 | 64.90 | 78.40 | 88.40 | 0.00 | 5 | 16 | 92.1% | 0.957 | 0.0018 | -1.253 | 0.051 | 0.035 |
| 672.50 | 68.00 | 76.10 | 85.90 | 0.00 | 19 | 13 | 90.8% | 0.954 | 0.0019 | -1.300 | 0.054 | 0.035 |
| 675.00 | 90.80 | 73.70 | 83.60 | 43.20 | 1 | 5 | 89.9% | 0.950 | 0.0021 | -1.369 | 0.058 | 0.035 |
| 677.50 | 84.10 | 72.20 | 81.40 | 24.00 | 3 | 5 | 93.1% | 0.937 | 0.0024 | -1.666 | 0.068 | 0.034 |
| 680.00 | 38.41 | 69.00 | 79.00 | 0.00 | 4 | 23 | 88.2% | 0.941 | 0.0024 | -1.525 | 0.066 | 0.035 |
| 682.50 | 61.00 | 67.20 | 76.90 | 0.00 | 4 | 5 | 90.2% | 0.929 | 0.0027 | -1.768 | 0.075 | 0.034 |
| 685.00 | 125.45 | 65.00 | 74.70 | 0.00 | 1 | 2 | 89.9% | 0.922 | 0.0029 | -1.891 | 0.081 | 0.034 |
| 687.50 | 82.00 | 63.10 | 72.50 | 0.00 | 0 | 3 | 90.5% | 0.913 | 0.0032 | -2.073 | 0.088 | 0.034 |
| 690.00 | 69.63 | 60.80 | 70.40 | 25.59 | 1 | 28 | 90.0% | 0.905 | 0.0034 | -2.187 | 0.094 | 0.034 |
| 692.50 | 68.34 | 58.40 | 68.20 | 31.44 | 1 | 32 | 88.6% | 0.899 | 0.0036 | -2.255 | 0.099 | 0.034 |
| 695.00 | 41.22 | 56.50 | 66.50 | 0.00 | 16 | 17 | 90.3% | 0.885 | 0.0039 | -2.513 | 0.108 | 0.033 |
| 697.50 | 98.60 | 55.70 | 64.90 | 0.00 | 0 | 3 | 94.9% | 0.862 | 0.0042 | -2.972 | 0.122 | 0.032 |
| 700.00 | 57.50 | 52.30 | 61.20 | 7.50 | 11 | 47 | 86.2% | 0.873 | 0.0044 | -2.570 | 0.116 | 0.033 |
| 702.50 | 60.84 | 50.90 | 60.70 | 20.84 | 1 | 4 | 91.8% | 0.846 | 0.0046 | -3.093 | 0.132 | 0.032 |
| 705.00 | 56.90 | 48.60 | 58.60 | 15.90 | 5 | 11 | 90.4% | 0.837 | 0.0049 | -3.163 | 0.137 | 0.032 |
| 707.50 | 109.00 | 47.00 | 56.80 | 0.00 | 1 | 8 | 91.4% | 0.821 | 0.0051 | -3.387 | 0.145 | 0.031 |
| 710.00 | 52.00 | 45.50 | 54.10 | 12.00 | 43 | 68 | 90.3% | 0.810 | 0.0054 | -3.472 | 0.151 | 0.031 |
| 712.50 | 29.60 | 43.40 | 52.30 | 0.00 | 2 | 9 | 89.8% | 0.797 | 0.0057 | -3.592 | 0.157 | 0.030 |
| 715.00 | 46.72 | 41.90 | 50.40 | 8.71 | 2 | 54 | 90.2% | 0.780 | 0.0059 | -3.773 | 0.164 | 0.030 |
| 717.50 | 20.54 | 41.70 | 45.80 | 0.00 | 7 | 9 | 87.4% | 0.771 | 0.0062 | -3.742 | 0.168 | 0.030 |
| 720.00 | 43.61 | 37.50 | 46.80 | 6.62 | 21 | 234 | 88.0% | 0.753 | 0.0064 | -3.923 | 0.175 | 0.029 |
| 722.50 | 32.50 | 36.20 | 45.10 | 0.00 | 37 | 26 | 88.9% | 0.734 | 0.0066 | -4.111 | 0.182 | 0.028 |
| 725.00 | 40.80 | 34.40 | 43.50 | 15.53 | 18 | 44 | 88.7% | 0.717 | 0.0069 | -4.229 | 0.188 | 0.028 |
| 727.50 | 38.50 | 32.70 | 39.80 | 12.70 | 1 | 19 | 84.3% | 0.707 | 0.0073 | -4.085 | 0.191 | 0.027 |
| 730.00 | 35.53 | 33.10 | 38.50 | 6.53 | 6 | 234 | 88.9% | 0.680 | 0.0072 | -4.471 | 0.199 | 0.026 |
| 732.50 | 45.66 | 30.10 | 38.70 | 17.19 | 3 | 17 | 89.4% | 0.661 | 0.0074 | -4.603 | 0.204 | 0.026 |
| 735.00 | 32.70 | 28.30 | 37.20 | 7.70 | 20 | 19 | 88.8% | 0.643 | 0.0076 | -4.660 | 0.207 | 0.025 |
| 737.50 | 24.10 | 27.70 | 32.70 | 0.00 | 7 | 15 | 84.6% | 0.628 | 0.0080 | -4.502 | 0.210 | 0.024 |
| 740.00 | 31.45 | 27.20 | 31.80 | 10.75 | 11 | 36 | 87.4% | 0.605 | 0.0079 | -4.727 | 0.214 | 0.023 |
| 742.50 | 31.00 | 23.70 | 31.40 | 9.40 | 2 | 8 | 85.2% | 0.586 | 0.0082 | -4.664 | 0.217 | 0.023 |
| 745.00 | 27.80 | 23.40 | 29.10 | 6.65 | 20 | 80 | 85.4% | 0.565 | 0.0083 | -4.717 | 0.219 | 0.022 |
| 747.50 | 25.50 | 21.70 | 27.70 | 4.39 | 14 | 13 | 84.4% | 0.544 | 0.0084 | -4.697 | 0.220 | 0.021 |
| 750.00 | 24.65 | 21.70 | 26.50 | 4.80 | 33 | 94 | 86.8% | 0.523 | 0.0083 | -4.850 | 0.221 | 0.020 |
| 755.00 | 23.30 | 18.10 | 24.00 | 5.20 | 25 | 26 | 84.3% | 0.481 | 0.0085 | -4.711 | 0.222 | 0.019 |
| 760.00 | 18.70 | 17.10 | 22.00 | 1.90 | 26 | 128 | 86.9% | 0.441 | 0.0082 | -4.805 | 0.219 | 0.017 |
| 765.00 | 19.00 | 14.80 | 19.70 | 3.98 | 27 | 37 | 86.0% | 0.400 | 0.0081 | -4.650 | 0.215 | 0.016 |
| 767.50 | 7.38 | 14.20 | 18.80 | 0.00 | 1 | 11 | 86.8% | 0.382 | 0.0079 | -4.630 | 0.212 | 0.015 |
| 770.00 | 16.90 | 12.50 | 17.80 | 3.22 | 23 | 258 | 85.1% | 0.359 | 0.0079 | -4.455 | 0.208 | 0.014 |
| 772.50 | 15.00 | 12.20 | 16.80 | 8.52 | 2 | 3 | 86.0% | 0.342 | 0.0077 | -4.420 | 0.204 | 0.014 |
| 775.00 | 13.20 | 9.70 | 16.20 | 1.20 | 16 | 74 | 83.2% | 0.318 | 0.0077 | -4.150 | 0.198 | 0.013 |
| 777.50 | 13.07 | 10.90 | 14.30 | 1.77 | 2 | 19 | 85.0% | 0.303 | 0.0074 | -4.155 | 0.194 | 0.012 |
| 780.00 | 12.20 | 10.20 | 13.60 | 0.20 | 30 | 130 | 85.3% | 0.287 | 0.0072 | -4.057 | 0.189 | 0.011 |
| 782.50 | 11.54 | 8.30 | 13.50 | 7.04 | 2 | 3 | 84.1% | 0.267 | 0.0070 | -3.864 | 0.183 | 0.011 |
| 785.00 | 11.35 | 8.00 | 13.00 | 0.55 | 13 | 85 | 85.4% | 0.253 | 0.0067 | -3.818 | 0.178 | 0.010 |
| 787.50 | 5.19 | 7.30 | 11.50 | 0.00 | 3 | 11 | 83.4% | 0.232 | 0.0066 | -3.559 | 0.170 | 0.009 |
| 790.00 | 9.00 | 7.90 | 10.80 | 0.35 | 71 | 76 | 86.0% | 0.224 | 0.0063 | -3.595 | 0.166 | 0.009 |
| 795.00 | 8.26 | 6.60 | 9.50 | 0.52 | 21 | 63 | 85.4% | 0.194 | 0.0058 | -3.274 | 0.153 | 0.008 |
| 800.00 | 6.50 | 6.50 | 7.80 | -0.40 | 99 | 215 | 86.0% | 0.170 | 0.0053 | -3.038 | 0.141 | 0.007 |
| 805.00 | 6.50 | 5.10 | 8.30 | 0.30 | 18 | 85 | 88.6% | 0.154 | 0.0048 | -2.930 | 0.132 | 0.006 |
| 810.00 | 5.29 | 4.10 | 6.70 | -0.11 | 39 | 109 | 86.2% | 0.125 | 0.0043 | -2.480 | 0.115 | 0.005 |
| 815.00 | 6.86 | 3.80 | 5.60 | 1.85 | 3 | 71 | 86.4% | 0.107 | 0.0038 | -2.226 | 0.103 | 0.004 |
| 820.00 | 3.60 | 3.20 | 4.70 | -0.50 | 203 | 275 | 85.8% | 0.089 | 0.0034 | -1.927 | 0.089 | 0.004 |
| 825.00 | 3.55 | 2.70 | 4.10 | 0.05 | 17 | 102 | 85.9% | 0.075 | 0.0030 | -1.694 | 0.079 | 0.003 |
| 830.00 | 2.60 | 2.30 | 3.80 | -0.55 | 35 | 139 | 87.1% | 0.065 | 0.0026 | -1.540 | 0.070 | 0.003 |
| 835.00 | 2.72 | 1.80 | 3.20 | 0.14 | 15 | 94 | 86.2% | 0.052 | 0.0022 | -1.282 | 0.059 | 0.002 |
| 840.00 | 2.22 | 1.70 | 2.95 | -0.06 | 11 | 63 | 88.1% | 0.047 | 0.0020 | -1.198 | 0.054 | 0.002 |
| 845.00 | 1.95 | 1.25 | 2.50 | -0.27 | 2 | 128 | 87.1% | 0.037 | 0.0017 | -0.973 | 0.045 | 0.001 |
| 850.00 | 1.95 | 1.15 | 1.95 | -0.15 | 167 | 91 | 86.7% | 0.029 | 0.0014 | -0.805 | 0.037 | 0.001 |
| 855.00 | 1.93 | 1.00 | 2.30 | 0.38 | 15 | 312 | 91.1% | 0.030 | 0.0013 | -0.856 | 0.037 | 0.001 |
| 860.00 | 1.27 | 0.80 | 1.70 | -0.11 | 311 | 511 | 89.0% | 0.022 | 0.0010 | -0.645 | 0.029 | 0.001 |
| 865.00 | 2.60 | 0.60 | 1.55 | 0.60 | 1 | 24 | 89.4% | 0.018 | 0.0009 | -0.550 | 0.025 | 0.001 |
| 870.00 | 0.96 | 0.50 | 1.45 | -0.05 | 211 | 31 | 90.6% | 0.016 | 0.0008 | -0.496 | 0.022 | 0.001 |
| 875.00 | 0.72 | 0.40 | 2.00 | -0.71 | 27 | 37 | 97.1% | 0.019 | 0.0008 | -0.615 | 0.025 | 0.001 |
| 880.00 | 1.10 | 0.30 | 1.10 | 0.36 | 7 | 86 | 90.9% | 0.010 | 0.0005 | -0.345 | 0.015 | 0.000 |
| 885.00 | 0.75 | 0.20 | 1.05 | 0.30 | 13 | 134 | 91.9% | 0.009 | 0.0005 | -0.305 | 0.013 | 0.000 |
| 890.00 | 0.50 | 0.10 | 0.75 | -0.16 | 14 | 91 | 89.1% | 0.006 | 0.0003 | -0.198 | 0.009 | 0.000 |
| 895.00 | 0.56 | 0.00 | 0.95 | -0.09 | 10 | 74 | 93.1% | 0.006 | 0.0003 | -0.223 | 0.010 | 0.000 |
| 900.00 | 0.66 | 0.10 | 0.50 | 0.19 | 16 | 197 | 89.6% | 0.004 | 0.0002 | -0.133 | 0.006 | 0.000 |
| 905.00 | 0.44 | 0.05 | 2.10 | 0.00 | 12 | 164 | 111.7% | 0.014 | 0.0006 | -0.540 | 0.019 | 0.001 |
| 910.00 | 0.37 | 0.05 | 0.60 | -0.21 | 6 | 188 | 95.2% | 0.004 | 0.0002 | -0.144 | 0.006 | 0.000 |
| 915.00 | 0.40 | 0.00 | 3.70 | -0.40 | 44 | 70 | 129.4% | 0.022 | 0.0007 | -0.951 | 0.029 | 0.001 |
| 920.00 | 0.43 | 0.00 | 3.50 | 0.00 | 2 | 63 | 130.8% | 0.020 | 0.0007 | -0.897 | 0.027 | 0.001 |
| 925.00 | 0.40 | 0.05 | 1.45 | 0.15 | 2 | 66 | 115.2% | 0.008 | 0.0004 | -0.362 | 0.013 | 0.000 |
| 930.00 | 0.20 | 0.05 | 1.30 | -0.07 | 7 | 92 | 115.8% | 0.007 | 0.0003 | -0.321 | 0.011 | 0.000 |
| 935.00 | 1.16 | 0.00 | 1.30 | 0.00 | 2 | 9 | 117.5% | 0.007 | 0.0003 | -0.307 | 0.010 | 0.000 |
| 940.00 | 0.10 | 0.00 | 2.05 | 0.05 | 4 | 37 | 128.8% | 0.011 | 0.0004 | -0.504 | 0.016 | 0.000 |
| 945.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 23 | 150.0% | 0.022 | 0.0006 | -1.104 | 0.029 | 0.001 |
| 950.00 | 0.07 | 0.00 | 0.35 | 0.02 | 16 | 106 | 104.9% | 0.001 | 0.0001 | -0.068 | 0.003 | 0.000 |
| 955.00 | 0.37 | 0.00 | 4.30 | 0.00 | 1 | 305 | 155.4% | 0.021 | 0.0006 | -1.101 | 0.028 | 0.001 |
| 960.00 | 1.30 | 0.00 | 1.60 | 1.15 | 1 | 10 | 133.3% | 0.007 | 0.0003 | -0.381 | 0.011 | 0.000 |
| 965.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 2 | 160.6% | 0.020 | 0.0006 | -1.100 | 0.027 | 0.001 |
| 970.00 | 0.03 | 0.00 | 1.05 | 0.00 | 5 | 57 | 129.7% | 0.004 | 0.0002 | -0.236 | 0.007 | 0.000 |
| 975.00 | 0.10 | 0.00 | 2.70 | 0.00 | 3 | 15 | 152.5% | 0.012 | 0.0004 | -0.670 | 0.018 | 0.000 |
| 980.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 30 | 168.4% | 0.019 | 0.0005 | -1.096 | 0.026 | 0.001 |
| 985.00 | 2.04 | 0.00 | 4.30 | 0.00 | 33 | 18 | 170.9% | 0.019 | 0.0005 | -1.095 | 0.026 | 0.001 |
| 990.00 | 0.05 | 0.00 | 0.45 | 0.00 | 35 | 90 | 124.2% | 0.002 | 0.0001 | -0.088 | 0.003 | 0.000 |
| 995.00 | 1.50 | 0.00 | 1.15 | 0.39 | 1 | 22 | 142.3% | 0.004 | 0.0002 | -0.258 | 0.007 | 0.000 |
| 1000.00 | 0.12 | 0.00 | 1.55 | 0.06 | 19 | 2,419 | 150.7% | 0.006 | 0.0002 | -0.360 | 0.010 | 0.000 |
| 1005.00 | 0.25 | 0.00 | 0.90 | 0.00 | 3 | 11 | 141.7% | 0.003 | 0.0001 | -0.194 | 0.005 | 0.000 |
| 1010.00 | 0.35 | 0.00 | 1.00 | 0.00 | 2 | 13 | 145.8% | 0.004 | 0.0001 | -0.218 | 0.006 | 0.000 |
| 1015.00 | 0.28 | 0.00 | 4.00 | 0.00 | 2 | 2 | 183.3% | 0.016 | 0.0004 | -1.008 | 0.022 | 0.001 |
| 1020.00 | 0.34 | 0.00 | 4.30 | 0.00 | 3 | 15 | 188.0% | 0.017 | 0.0004 | -1.086 | 0.023 | 0.001 |
| 1025.00 | 0.33 | 0.00 | 4.30 | 0.00 | 3 | 35 | 190.4% | 0.016 | 0.0004 | -1.085 | 0.023 | 0.001 |
| 1030.00 | 0.25 | 0.00 | 4.30 | 0.00 | 2 | 3 | 192.8% | 0.016 | 0.0004 | -1.084 | 0.022 | 0.001 |
| 1040.00 | 0.25 | 0.00 | 4.30 | 0.00 | 2 | 62 | 197.4% | 0.016 | 0.0004 | -1.081 | 0.022 | 0.001 |
| 1045.00 | 0.01 | 0.00 | 2.70 | -0.04 | 6 | 29 | 184.7% | 0.009 | 0.0002 | -0.654 | 0.014 | 0.000 |
| 1050.00 | 0.02 | 0.00 | 0.05 | -0.03 | 218 | 1,810 | 118.8% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 1055.00 | 0.05 | 0.00 | 1.35 | 0.00 | 34 | 64 | 170.5% | 0.004 | 0.0001 | -0.300 | 0.007 | 0.000 |
| 1060.00 | 0.26 | 0.00 | 0.30 | 0.16 | 10 | 24 | 143.9% | 0.001 | 0.0000 | -0.051 | 0.001 | 0.000 |
| 1065.00 | 0.34 | 0.00 | 3.00 | -2.26 | 6 | 1 | 196.5% | 0.010 | 0.0002 | -0.729 | 0.015 | 0.000 |
| 1070.00 | 0.29 | 0.00 | 3.00 | 0.25 | 8 | 26 | 198.7% | 0.010 | 0.0002 | -0.728 | 0.015 | 0.000 |
| 1090.00 | 0.31 | 0.00 | 2.80 | -0.01 | 5 | 14 | 204.8% | 0.009 | 0.0002 | -0.671 | 0.013 | 0.000 |
| 1100.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 593 | 133.6% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 1110.00 | 0.34 | 0.00 | 2.80 | 0.08 | 1 | 33 | 212.9% | 0.008 | 0.0002 | -0.667 | 0.013 | 0.000 |
| 1120.00 | 0.31 | 0.00 | 3.10 | -0.04 | 17 | 75 | 220.4% | 0.009 | 0.0002 | -0.743 | 0.013 | 0.000 |
| 1130.00 | 0.32 | 0.00 | 4.30 | 0.05 | 10 | 15 | 236.6% | 0.012 | 0.0002 | -1.060 | 0.018 | 0.000 |
| 1150.00 | 0.29 | 0.00 | 2.75 | -0.05 | 2 | 21 | 227.9% | 0.007 | 0.0002 | -0.646 | 0.011 | 0.000 |
| 1180.00 | 0.32 | 0.00 | 4.20 | -0.02 | 10 | 13 | 255.5% | 0.011 | 0.0002 | -1.023 | 0.016 | 0.000 |
| 1200.00 | 0.05 | 0.00 | 0.10 | 0.00 | 30 | 145 | 170.3% | 0.000 | 0.0000 | -0.012 | 0.000 | 0.000 |
| 1210.00 | 0.30 | 0.00 | 4.10 | -0.04 | 16 | 19 | 265.8% | 0.010 | 0.0002 | -0.990 | 0.015 | 0.000 |
| 1230.00 | 0.27 | 0.00 | 4.30 | -0.03 | 16 | 20 | 275.2% | 0.010 | 0.0002 | -1.039 | 0.015 | 0.000 |
| 1250.00 | 0.17 | 0.00 | 0.15 | -0.11 | 18 | 45 | 190.2% | 0.000 | 0.0000 | -0.020 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.35 | 0.00 | 0.05 | 0.00 | 67 | 78 | 412.5% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 230.00 | 0.34 | 0.00 | 0.05 | 0.00 | 48 | 80 | 403.1% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 235.00 | 0.25 | 0.00 | 0.05 | 0.00 | 64 | 77 | 396.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 240.00 | 0.23 | 0.00 | 0.05 | 0.00 | 12 | 113 | 390.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 245.00 | 0.17 | 0.00 | 0.05 | 0.00 | 0 | 9 | 384.4% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 250.00 | 0.32 | 0.00 | 0.05 | 0.00 | 56 | 60 | 376.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 255.00 | 0.30 | 0.00 | 0.05 | 0.00 | 43 | 47 | 370.3% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 270.00 | 0.32 | 0.00 | 0.05 | 0.00 | 77 | 216 | 351.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 295.00 | 0.32 | 0.00 | 0.05 | 0.00 | 33 | 33 | 321.9% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 300.00 | 0.33 | 0.00 | 0.05 | 0.00 | 8 | 16 | 315.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 310.00 | 0.23 | 0.00 | 0.05 | -0.11 | 9 | 69 | 306.3% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 315.00 | 0.30 | 0.00 | 0.05 | -0.04 | 10 | 69 | 300.0% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 320.00 | 0.33 | 0.00 | 0.05 | 0.00 | 13 | 53 | 295.3% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 325.00 | 0.26 | 0.00 | 0.05 | -0.09 | 4 | 31 | 290.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 330.00 | 0.27 | 0.00 | 0.05 | -0.06 | 10 | 124 | 284.4% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 335.00 | 0.29 | 0.00 | 0.05 | 0.00 | 8 | 42 | 279.7% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 340.00 | 0.27 | 0.00 | 2.70 | -0.07 | 6 | 15 | 422.9% | -0.004 | 0.0000 | -0.630 | 0.006 | -0.000 |
| 345.00 | 0.28 | 0.00 | 1.00 | -0.03 | 5 | 27 | 362.9% | -0.001 | 0.0000 | -0.203 | 0.002 | -0.000 |
| 350.00 | 0.29 | 0.00 | 1.00 | 0.01 | 4 | 33 | 356.6% | -0.001 | 0.0000 | -0.203 | 0.002 | -0.000 |
| 355.00 | 0.05 | 0.00 | 0.10 | -2.21 | 10 | 33 | 275.8% | -0.000 | 0.0000 | -0.012 | 0.000 | -0.000 |
| 360.00 | 0.28 | 0.00 | 1.00 | -2.15 | 2 | 20 | 344.3% | -0.001 | 0.0000 | -0.204 | 0.002 | -0.000 |
| 365.00 | 0.33 | 0.00 | 1.00 | 0.01 | 6 | 17 | 338.5% | -0.001 | 0.0000 | -0.204 | 0.002 | -0.000 |
| 370.00 | 0.32 | 0.00 | 1.00 | 0.00 | 4 | 24 | 332.6% | -0.001 | 0.0000 | -0.205 | 0.002 | -0.000 |
| 375.00 | 0.30 | 0.00 | 1.00 | -0.02 | 1 | 16 | 326.8% | -0.001 | 0.0000 | -0.205 | 0.003 | -0.000 |
| 380.00 | 0.27 | 0.00 | 4.30 | -4.66 | 3 | 20 | 397.4% | -0.007 | 0.0001 | -1.057 | 0.011 | -0.000 |
| 385.00 | 0.30 | 0.00 | 4.30 | -0.01 | 5 | 13 | 390.6% | -0.007 | 0.0001 | -1.059 | 0.011 | -0.000 |
| 390.00 | 0.32 | 0.00 | 4.30 | 0.04 | 4 | 16 | 383.9% | -0.007 | 0.0001 | -1.060 | 0.011 | -0.000 |
| 395.00 | 1.80 | 0.00 | 4.30 | 1.49 | 4 | 32 | 377.2% | -0.007 | 0.0001 | -1.061 | 0.011 | -0.000 |
| 400.00 | 0.17 | 0.00 | 4.30 | 0.12 | 2 | 128 | 370.7% | -0.007 | 0.0001 | -1.062 | 0.011 | -0.000 |
| 405.00 | 0.32 | 0.00 | 3.60 | 0.00 | 1 | 6 | 353.4% | -0.006 | 0.0001 | -0.877 | 0.010 | -0.000 |
| 410.00 | 0.30 | 0.00 | 4.30 | -1.83 | 2 | 13 | 357.8% | -0.008 | 0.0001 | -1.064 | 0.012 | -0.000 |
| 415.00 | 2.10 | 0.00 | 4.30 | 0.00 | 1 | 3 | 351.5% | -0.008 | 0.0001 | -1.064 | 0.012 | -0.000 |
| 420.00 | 0.31 | 0.00 | 4.30 | 0.26 | 1 | 18 | 345.2% | -0.008 | 0.0001 | -1.065 | 0.012 | -0.000 |
| 425.00 | 0.11 | 0.00 | 4.30 | 0.00 | 1 | 9 | 339.0% | -0.008 | 0.0001 | -1.066 | 0.013 | -0.000 |
| 430.00 | 0.05 | 0.00 | 1.00 | 0.00 | 1 | 55 | 267.4% | -0.002 | 0.0000 | -0.210 | 0.003 | -0.000 |
| 435.00 | 4.30 | 0.00 | 4.30 | 0.00 | 1 | 44 | 326.9% | -0.009 | 0.0001 | -1.068 | 0.013 | -0.000 |
| 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | 4 | 245 | 320.9% | -0.009 | 0.0001 | -1.070 | 0.013 | -0.000 |
| 445.00 | 2.16 | 0.00 | 4.30 | 0.00 | 1 | 27 | 314.9% | -0.009 | 0.0001 | -1.070 | 0.014 | -0.000 |
| 450.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 20 | 309.1% | -0.009 | 0.0001 | -1.071 | 0.014 | -0.000 |
| 455.00 | 0.03 | 0.00 | 2.70 | 0.00 | 427 | 333 | 280.3% | -0.006 | 0.0001 | -0.649 | 0.009 | -0.000 |
| 460.00 | 0.09 | 0.00 | 0.10 | 0.04 | 53 | 661 | 185.2% | -0.000 | 0.0000 | -0.013 | 0.000 | -0.000 |
| 465.00 | 3.20 | 0.00 | 4.00 | 0.00 | 1 | 9 | 288.1% | -0.009 | 0.0002 | -0.995 | 0.014 | -0.000 |
| 470.00 | 2.23 | 0.00 | 4.30 | 0.00 | 1 | 195 | 286.2% | -0.010 | 0.0002 | -1.075 | 0.015 | -0.000 |
| 475.00 | 0.68 | 0.00 | 4.30 | 0.00 | 25 | 228 | 280.6% | -0.010 | 0.0002 | -1.077 | 0.015 | -0.000 |
| 480.00 | 0.10 | 0.00 | 4.30 | 0.00 | 2 | 23 | 275.0% | -0.011 | 0.0002 | -1.077 | 0.016 | -0.000 |
| 485.00 | 0.45 | 0.00 | 4.30 | 0.00 | 1 | 11 | 269.6% | -0.011 | 0.0002 | -1.079 | 0.016 | -0.000 |
| 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | 11 | 19 | 264.2% | -0.011 | 0.0002 | -1.080 | 0.016 | -0.000 |
| 495.00 | 0.18 | 0.00 | 2.75 | 0.13 | 1 | 16 | 239.3% | -0.007 | 0.0002 | -0.670 | 0.011 | -0.000 |
| 500.00 | 0.03 | 0.00 | 0.20 | 0.00 | 412 | 486 | 166.8% | -0.000 | 0.0000 | -0.033 | 0.001 | -0.000 |
| 505.00 | 6.11 | 0.00 | 4.30 | 0.00 | 12 | 11 | 248.1% | -0.012 | 0.0002 | -1.082 | 0.017 | -0.001 |
| 507.50 | 0.80 | 0.00 | 4.30 | 0.00 | 0 | 2 | 245.5% | -0.012 | 0.0002 | -1.083 | 0.018 | -0.001 |
| 510.00 | 0.30 | 0.00 | 4.30 | 0.00 | 1 | 27 | 242.9% | -0.012 | 0.0002 | -1.084 | 0.018 | -0.001 |
| 515.00 | 0.26 | 0.00 | 4.30 | -0.91 | 6 | 10 | 237.6% | -0.013 | 0.0002 | -1.085 | 0.018 | -0.001 |
| 520.00 | 0.10 | 0.00 | 1.05 | 0.00 | 11 | 104 | 185.2% | -0.003 | 0.0001 | -0.232 | 0.005 | -0.000 |
| 522.50 | 0.21 | 0.00 | 4.30 | 0.00 | 30 | 15 | 229.9% | -0.013 | 0.0003 | -1.086 | 0.019 | -0.001 |
| 525.00 | 0.10 | 0.00 | 4.30 | 0.00 | 3 | 14 | 227.3% | -0.013 | 0.0003 | -1.087 | 0.019 | -0.001 |
| 530.00 | 0.12 | 0.00 | 0.75 | 0.00 | 18 | 24 | 168.8% | -0.002 | 0.0001 | -0.159 | 0.004 | -0.000 |
| 535.00 | 0.26 | 0.00 | 4.30 | -1.99 | 5 | 4 | 217.2% | -0.014 | 0.0003 | -1.089 | 0.020 | -0.001 |
| 540.00 | 0.27 | 0.00 | 4.30 | -0.12 | 5 | 15 | 212.2% | -0.015 | 0.0003 | -1.090 | 0.021 | -0.001 |
| 545.00 | 0.16 | 0.00 | 2.30 | 0.00 | 4 | 365 | 185.1% | -0.008 | 0.0002 | -0.561 | 0.012 | -0.000 |
| 547.50 | 0.28 | 0.00 | 2.20 | 0.13 | 5 | 4 | 181.5% | -0.008 | 0.0002 | -0.535 | 0.012 | -0.000 |
| 550.00 | 0.05 | 0.00 | 0.25 | 0.00 | 37 | 39 | 133.6% | -0.001 | 0.0000 | -0.044 | 0.001 | -0.000 |
| 552.50 | 0.25 | 0.00 | 4.30 | 0.00 | 1 | 11 | 199.8% | -0.016 | 0.0004 | -1.092 | 0.022 | -0.001 |
| 555.00 | 0.40 | 0.00 | 4.30 | 0.00 | 8 | 14 | 197.3% | -0.016 | 0.0004 | -1.092 | 0.022 | -0.001 |
| 560.00 | 0.34 | 0.00 | 4.30 | 0.00 | 8 | 91 | 192.4% | -0.016 | 0.0004 | -1.092 | 0.023 | -0.001 |
| 562.50 | 2.95 | 0.00 | 4.30 | 0.00 | 32 | 32 | 190.0% | -0.017 | 0.0004 | -1.093 | 0.023 | -0.001 |
| 565.00 | 0.80 | 0.00 | 4.30 | 0.00 | 15 | 167 | 187.5% | -0.017 | 0.0004 | -1.094 | 0.023 | -0.001 |
| 570.00 | 0.61 | 0.00 | 1.00 | 0.00 | 4 | 78 | 142.7% | -0.004 | 0.0001 | -0.225 | 0.006 | -0.000 |
| 572.50 | 0.70 | 0.00 | 4.30 | 0.00 | 94 | 54 | 180.3% | -0.018 | 0.0004 | -1.095 | 0.024 | -0.001 |
| 575.00 | 0.85 | 0.00 | 0.75 | 0.36 | 2 | 334 | 133.2% | -0.003 | 0.0001 | -0.163 | 0.005 | -0.000 |
| 580.00 | 0.05 | 0.00 | 0.50 | -0.32 | 12 | 356 | 122.7% | -0.002 | 0.0001 | -0.103 | 0.003 | -0.000 |
| 585.00 | 0.18 | 0.05 | 0.50 | -0.36 | 92 | 160 | 120.5% | -0.002 | 0.0001 | -0.115 | 0.004 | -0.000 |
| 590.00 | 0.10 | 0.00 | 0.85 | -0.62 | 4 | 66 | 124.0% | -0.004 | 0.0002 | -0.190 | 0.006 | -0.000 |
| 595.00 | 0.55 | 0.10 | 0.55 | -0.25 | 63 | 253 | 115.8% | -0.003 | 0.0001 | -0.141 | 0.005 | -0.000 |
| 597.50 | 0.22 | 0.00 | 0.85 | -1.39 | 2 | 12 | 118.4% | -0.004 | 0.0002 | -0.192 | 0.006 | -0.000 |
| 600.00 | 0.10 | 0.10 | 0.45 | -0.72 | 56 | 390 | 109.7% | -0.002 | 0.0001 | -0.117 | 0.004 | -0.000 |
| 602.50 | 0.26 | 0.00 | 1.10 | -0.58 | 8 | 39 | 119.0% | -0.005 | 0.0002 | -0.256 | 0.009 | -0.000 |
| 605.00 | 0.30 | 0.25 | 2.40 | -0.80 | 94 | 130 | 135.9% | -0.014 | 0.0005 | -0.666 | 0.020 | -0.001 |
| 610.00 | 0.30 | 0.15 | 0.65 | -0.95 | 46 | 160 | 108.0% | -0.004 | 0.0002 | -0.181 | 0.007 | -0.000 |
| 612.50 | 1.55 | 0.00 | 1.00 | 0.00 | 6 | 8 | 109.8% | -0.005 | 0.0003 | -0.233 | 0.009 | -0.000 |
| 615.00 | 0.50 | 0.05 | 0.80 | -0.90 | 11 | 206 | 105.3% | -0.005 | 0.0002 | -0.195 | 0.007 | -0.000 |
| 620.00 | 0.75 | 0.05 | 1.00 | -1.42 | 8 | 145 | 104.8% | -0.006 | 0.0003 | -0.247 | 0.009 | -0.000 |
| 625.00 | 0.87 | 0.15 | 0.95 | -1.28 | 8 | 369 | 101.8% | -0.007 | 0.0003 | -0.261 | 0.010 | -0.000 |
| 627.50 | 3.80 | 0.00 | 1.55 | 0.00 | 21 | 21 | 105.7% | -0.010 | 0.0004 | -0.379 | 0.014 | -0.000 |
| 630.00 | 0.81 | 0.20 | 1.25 | -1.54 | 215 | 401 | 102.6% | -0.009 | 0.0004 | -0.354 | 0.014 | -0.000 |
| 632.50 | 0.65 | 0.25 | 0.65 | -1.85 | 5 | 112 | 93.2% | -0.006 | 0.0003 | -0.210 | 0.009 | -0.000 |
| 635.00 | 0.70 | 0.35 | 1.30 | -1.90 | 5 | 91 | 100.9% | -0.011 | 0.0005 | -0.408 | 0.016 | -0.000 |
| 637.50 | 1.07 | 0.40 | 1.45 | -3.18 | 5 | 111 | 101.0% | -0.013 | 0.0006 | -0.461 | 0.018 | -0.001 |
| 640.00 | 1.00 | 0.70 | 1.30 | -2.40 | 81 | 420 | 100.4% | -0.014 | 0.0006 | -0.501 | 0.020 | -0.001 |
| 642.50 | 1.40 | 0.55 | 1.85 | -5.87 | 3 | 6 | 101.9% | -0.017 | 0.0008 | -0.607 | 0.024 | -0.001 |
| 645.00 | 1.02 | 0.50 | 1.55 | -5.61 | 15 | 102 | 96.8% | -0.015 | 0.0007 | -0.515 | 0.021 | -0.001 |
| 647.50 | 1.37 | 0.85 | 1.90 | -2.83 | 3 | 100 | 100.4% | -0.021 | 0.0009 | -0.699 | 0.028 | -0.001 |
| 650.00 | 1.46 | 0.80 | 1.75 | -2.74 | 93 | 926 | 96.8% | -0.020 | 0.0009 | -0.647 | 0.027 | -0.001 |
| 652.50 | 5.82 | 0.90 | 1.25 | 0.00 | 1 | 26 | 91.6% | -0.017 | 0.0008 | -0.543 | 0.024 | -0.001 |
| 655.00 | 5.15 | 1.05 | 2.00 | 0.00 | 6 | 38 | 96.2% | -0.025 | 0.0011 | -0.777 | 0.032 | -0.001 |
| 657.50 | 1.66 | 1.10 | 2.20 | -6.34 | 2 | 34 | 95.7% | -0.028 | 0.0012 | -0.841 | 0.035 | -0.001 |
| 660.00 | 1.90 | 1.65 | 2.45 | -3.45 | 26 | 120 | 98.2% | -0.035 | 0.0014 | -1.042 | 0.043 | -0.001 |
| 662.50 | 1.85 | 1.40 | 2.90 | -5.43 | 3 | 336 | 97.1% | -0.037 | 0.0015 | -1.091 | 0.045 | -0.002 |
| 665.00 | 1.96 | 1.60 | 2.65 | -4.41 | 5 | 52 | 94.6% | -0.038 | 0.0016 | -1.077 | 0.046 | -0.002 |
| 667.50 | 11.20 | 0.05 | 6.30 | 0.00 | 1 | 4 | 102.3% | -0.055 | 0.0020 | -1.578 | 0.062 | -0.002 |
| 670.00 | 2.58 | 1.90 | 3.40 | -4.72 | 42 | 369 | 95.2% | -0.049 | 0.0019 | -1.328 | 0.056 | -0.002 |
| 672.50 | 2.70 | 2.00 | 3.40 | -5.10 | 1 | 25 | 93.3% | -0.051 | 0.0020 | -1.349 | 0.058 | -0.002 |
| 675.00 | 2.25 | 2.45 | 3.60 | -5.75 | 95 | 94 | 93.8% | -0.058 | 0.0022 | -1.497 | 0.064 | -0.002 |
| 677.50 | 4.60 | 2.50 | 4.60 | -4.60 | 20 | 40 | 95.7% | -0.068 | 0.0025 | -1.730 | 0.073 | -0.003 |
| 680.00 | 3.38 | 2.60 | 4.10 | -5.30 | 41 | 167 | 91.6% | -0.066 | 0.0025 | -1.635 | 0.072 | -0.003 |
| 682.50 | 4.80 | 2.90 | 4.90 | -14.20 | 4 | 47 | 93.3% | -0.077 | 0.0028 | -1.870 | 0.080 | -0.003 |
| 685.00 | 4.80 | 3.20 | 5.00 | -5.76 | 32 | 479 | 92.2% | -0.083 | 0.0030 | -1.948 | 0.085 | -0.004 |
| 687.50 | 5.30 | 3.40 | 6.10 | -5.28 | 1 | 33 | 94.0% | -0.095 | 0.0032 | -2.206 | 0.094 | -0.004 |
| 690.00 | 4.60 | 3.60 | 5.60 | -6.46 | 62 | 131 | 90.4% | -0.096 | 0.0034 | -2.134 | 0.095 | -0.004 |
| 692.50 | 5.00 | 4.00 | 5.90 | -7.53 | 2 | 63 | 90.0% | -0.105 | 0.0036 | -2.261 | 0.101 | -0.004 |
| 695.00 | 5.60 | 4.40 | 6.30 | -7.10 | 13 | 109 | 89.8% | -0.114 | 0.0039 | -2.401 | 0.107 | -0.005 |
| 697.50 | 5.90 | 4.90 | 6.70 | -7.75 | 43 | 31 | 89.7% | -0.125 | 0.0041 | -2.552 | 0.114 | -0.005 |
| 700.00 | 6.20 | 5.30 | 7.90 | -7.40 | 42 | 528 | 91.4% | -0.140 | 0.0044 | -2.819 | 0.124 | -0.006 |
| 702.50 | 8.07 | 5.70 | 8.20 | -12.53 | 1 | 23 | 90.4% | -0.150 | 0.0046 | -2.915 | 0.130 | -0.006 |
| 705.00 | 7.25 | 5.70 | 8.80 | -8.93 | 6 | 106 | 89.0% | -0.159 | 0.0049 | -2.987 | 0.135 | -0.007 |
| 707.50 | 7.90 | 6.60 | 9.20 | -5.70 | 3 | 46 | 89.3% | -0.173 | 0.0052 | -3.167 | 0.143 | -0.007 |
| 710.00 | 8.50 | 6.80 | 9.70 | -8.70 | 34 | 60 | 88.0% | -0.184 | 0.0054 | -3.239 | 0.148 | -0.008 |
| 712.50 | 9.32 | 7.70 | 10.40 | -24.23 | 6 | 28 | 88.7% | -0.201 | 0.0057 | -3.439 | 0.156 | -0.009 |
| 715.00 | 12.33 | 8.10 | 11.00 | -7.17 | 10 | 102 | 87.8% | -0.214 | 0.0060 | -3.536 | 0.162 | -0.009 |
| 717.50 | 12.50 | 8.50 | 12.00 | -8.10 | 1 | 17 | 87.7% | -0.230 | 0.0062 | -3.677 | 0.169 | -0.010 |
| 720.00 | 10.30 | 9.10 | 13.30 | -11.10 | 47 | 111 | 88.5% | -0.248 | 0.0064 | -3.871 | 0.176 | -0.011 |
| 722.50 | 11.30 | 9.20 | 13.50 | -19.56 | 2 | 22 | 85.8% | -0.259 | 0.0068 | -3.836 | 0.180 | -0.011 |
| 725.00 | 12.75 | 10.70 | 14.00 | -12.25 | 20 | 134 | 86.5% | -0.278 | 0.0070 | -4.011 | 0.187 | -0.012 |
| 727.50 | 25.60 | 11.70 | 15.10 | 0.00 | 4 | 107 | 87.2% | -0.298 | 0.0072 | -4.176 | 0.193 | -0.013 |
| 730.00 | 13.80 | 12.30 | 16.60 | -11.70 | 10 | 148 | 87.8% | -0.318 | 0.0073 | -4.319 | 0.198 | -0.014 |
| 732.50 | 17.91 | 12.80 | 16.70 | -11.69 | 4 | 10 | 85.2% | -0.333 | 0.0077 | -4.271 | 0.202 | -0.014 |
| 735.00 | 20.00 | 13.80 | 18.00 | -10.37 | 5 | 160 | 85.8% | -0.353 | 0.0078 | -4.400 | 0.207 | -0.015 |
| 737.50 | 42.70 | 15.30 | 19.10 | 0.00 | 10 | 24 | 86.8% | -0.375 | 0.0079 | -4.539 | 0.211 | -0.016 |
| 740.00 | 18.90 | 15.80 | 20.80 | -12.05 | 44 | 136 | 86.9% | -0.395 | 0.0080 | -4.612 | 0.214 | -0.017 |
| 742.50 | 21.75 | 16.30 | 21.80 | -10.45 | 5 | 72 | 85.5% | -0.414 | 0.0082 | -4.592 | 0.217 | -0.018 |
| 745.00 | 19.86 | 17.50 | 22.50 | -13.74 | 18 | 52 | 84.7% | -0.435 | 0.0084 | -4.593 | 0.219 | -0.019 |
| 747.50 | 20.00 | 18.00 | 24.30 | -33.10 | 6 | 22 | 84.5% | -0.456 | 0.0084 | -4.614 | 0.220 | -0.020 |
| 750.00 | 24.51 | 19.90 | 25.50 | -35.09 | 29 | 161 | 85.6% | -0.477 | 0.0084 | -4.694 | 0.221 | -0.021 |
| 755.00 | 23.83 | 23.60 | 28.40 | -17.57 | 12 | 137 | 88.1% | -0.517 | 0.0081 | -4.831 | 0.222 | -0.022 |
| 760.00 | 27.16 | 25.40 | 30.90 | -14.84 | 4 | 143 | 85.7% | -0.560 | 0.0083 | -4.646 | 0.219 | -0.024 |
| 765.00 | 29.80 | 29.20 | 34.50 | -16.20 | 14 | 22 | 88.5% | -0.596 | 0.0079 | -4.706 | 0.215 | -0.026 |
| 767.50 | 33.44 | 27.80 | 35.30 | -14.99 | 1 | 14 | 81.5% | -0.627 | 0.0083 | -4.230 | 0.210 | -0.027 |
| 770.00 | 34.60 | 29.30 | 37.70 | -42.70 | 3 | 53 | 82.9% | -0.645 | 0.0081 | -4.230 | 0.207 | -0.028 |
| 772.50 | 40.47 | 30.70 | 39.50 | -33.53 | 2 | 32 | 82.8% | -0.664 | 0.0079 | -4.132 | 0.203 | -0.029 |
| 775.00 | 68.38 | 35.80 | 41.30 | 0.00 | 2 | 30 | 89.8% | -0.668 | 0.0073 | -4.466 | 0.202 | -0.029 |
| 777.50 | 33.00 | 34.00 | 41.80 | 0.00 | 2 | 3 | 80.4% | -0.708 | 0.0077 | -3.774 | 0.191 | -0.031 |
| 780.00 | 50.49 | 36.60 | 44.80 | 0.00 | 10 | 39 | 84.7% | -0.715 | 0.0072 | -3.932 | 0.189 | -0.031 |
| 782.50 | 54.18 | 37.50 | 46.80 | 0.00 | 4 | 7 | 83.4% | -0.735 | 0.0071 | -3.723 | 0.182 | -0.032 |
| 785.00 | 42.00 | 39.30 | 48.40 | -31.25 | 3 | 70 | 82.9% | -0.754 | 0.0068 | -3.562 | 0.175 | -0.033 |
| 787.50 | 45.50 | 41.50 | 49.30 | -17.50 | 1 | 6 | 81.6% | -0.774 | 0.0066 | -3.339 | 0.167 | -0.034 |
| 790.00 | 77.40 | 43.20 | 51.10 | 0.00 | 32 | 44 | 80.9% | -0.791 | 0.0064 | -3.156 | 0.160 | -0.035 |
| 795.00 | 49.80 | 46.90 | 56.40 | -38.50 | 3 | 22 | 83.8% | -0.811 | 0.0058 | -3.073 | 0.150 | -0.036 |
| 800.00 | 50.00 | 51.00 | 60.60 | -25.20 | 16 | 58 | 84.7% | -0.834 | 0.0053 | -2.847 | 0.138 | -0.037 |
| 805.00 | 62.00 | 55.00 | 64.70 | -28.00 | 1 | 17 | 84.5% | -0.859 | 0.0048 | -2.549 | 0.125 | -0.038 |
| 810.00 | 65.50 | 60.90 | 68.80 | -30.65 | 3 | 85 | 89.1% | -0.866 | 0.0044 | -2.586 | 0.120 | -0.039 |
| 815.00 | 94.51 | 62.70 | 72.70 | 0.00 | 1 | 61 | 80.5% | -0.909 | 0.0036 | -1.738 | 0.091 | -0.041 |
| 820.00 | 115.55 | 67.30 | 77.30 | 0.00 | 1 | 18 | 81.8% | -0.922 | 0.0032 | -1.574 | 0.081 | -0.042 |
| 825.00 | 55.40 | 71.80 | 81.80 | 0.00 | 1 | 18 | 81.9% | -0.935 | 0.0028 | -1.353 | 0.071 | -0.043 |
| 830.00 | 119.95 | 76.90 | 85.80 | 0.00 | 1 | 15 | 81.9% | -0.947 | 0.0024 | -1.142 | 0.060 | -0.043 |
| 835.00 | 70.00 | 81.90 | 91.60 | 0.00 | 1 | 58 | 88.9% | -0.942 | 0.0023 | -1.339 | 0.064 | -0.043 |
| 840.00 | 62.00 | 86.20 | 95.40 | 0.00 | 0 | 2 | 83.7% | -0.962 | 0.0018 | -0.872 | 0.046 | -0.044 |
| 845.00 | 65.00 | 90.20 | 99.70 | 0.00 | 0 | 5 | 76.6% | -0.980 | 0.0012 | -0.427 | 0.027 | -0.045 |
| 855.00 | 109.00 | 100.50 | 111.30 | 0.00 | 0 | 1 | 94.7% | -0.965 | 0.0015 | -0.922 | 0.043 | -0.045 |
| 860.00 | 109.10 | 105.30 | 114.80 | 19.00 | 1 | 6 | 87.1% | -0.980 | 0.0010 | -0.475 | 0.026 | -0.046 |
| 865.00 | 96.00 | 109.00 | 120.90 | 0.00 | 1 | 1 | 88.5% | -0.983 | 0.0009 | -0.420 | 0.024 | -0.047 |
| 890.00 | 86.10 | 132.40 | 145.20 | 0.00 | 0 | 1 | 154.6% | -0.923 | 0.0017 | -3.011 | 0.080 | -0.046 |
| 895.00 | 94.30 | 139.10 | 149.80 | 0.00 | 0 | 2 | 94.3% | -0.993 | 0.0004 | -0.141 | 0.010 | -0.049 |
| 900.00 | 160.53 | 142.50 | 155.10 | 0.00 | 3 | 29 | 160.8% | -0.928 | 0.0015 | -2.980 | 0.077 | -0.046 |
| 920.00 | 110.00 | 162.40 | 175.30 | 0.00 | 0 | 2 | 175.8% | -0.932 | 0.0013 | -3.098 | 0.073 | -0.048 |
| 950.00 | 220.00 | 192.30 | 205.40 | 0.00 | 1 | 74 | 195.8% | -0.939 | 0.0011 | -3.173 | 0.067 | -0.050 |
| 975.00 | 169.45 | 217.40 | 230.00 | 0.00 | 0 | 0 | 207.6% | -0.947 | 0.0009 | -2.993 | 0.060 | -0.051 |
| 1000.00 | 274.20 | 242.10 | 255.40 | 0.00 | 2 | 0 | 225.5% | -0.948 | 0.0008 | -3.199 | 0.059 | -0.053 |
| 1180.00 | 376.60 | 422.10 | 433.20 | 0.00 | 0 | 0 | 289.6% | -0.977 | 0.0003 | -2.041 | 0.030 | -0.064 |
| 1250.00 | 448.90 | 492.10 | 504.90 | 0.00 | 2 | 0 | 338.9% | -0.972 | 0.0003 | -2.920 | 0.036 | -0.067 |
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.