TER
Teradyne, Inc.Close $404.29EOD onlyMax Pain
$372.50
Next expiry Aug 21, 2026
Expected Move
±$23.00
5.7% from close
Price Gap
-31.79
Distance to max pain
IV Rank
27
Middle-high premium
P/C OI
1.10
Balanced positioning
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects TER options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
TER 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 351.84 | 350.00 | 356.20 | -32.16 | 5 | 1 | 1092.4% | 0.995 | 0.0000 | -0.898 | 0.005 | 0.004 |
| 55.00 | 324.00 | 345.00 | 351.40 | 0.00 | 0 | 1 | 1059.7% | 0.995 | 0.0000 | -0.988 | 0.006 | 0.004 |
| 60.00 | 300.50 | 339.90 | 346.40 | 0.00 | 1 | 2 | 1011.7% | 0.994 | 0.0000 | -0.989 | 0.006 | 0.005 |
| 65.00 | 321.80 | 335.00 | 341.40 | 0.00 | 0 | 1 | 968.3% | 0.994 | 0.0000 | -0.990 | 0.006 | 0.005 |
| 70.00 | 323.40 | 329.90 | 336.10 | 0.00 | 1 | 2 | 902.9% | 0.995 | 0.0000 | -0.856 | 0.006 | 0.006 |
| 75.00 | 238.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.006 |
| 80.00 | 308.00 | 320.00 | 325.60 | 0.00 | 1 | 3 | 789.3% | 0.996 | 0.0000 | -0.627 | 0.005 | 0.006 |
| 85.00 | 301.90 | 314.60 | 321.40 | 0.00 | 10 | 6 | 825.8% | 0.993 | 0.0001 | -0.991 | 0.007 | 0.007 |
| 90.00 | 284.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.007 |
| 95.00 | 229.20 | 278.70 | 282.30 | 0.00 | 1 | 13 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.008 |
| 100.00 | 352.00 | 300.00 | 306.20 | 0.00 | 1 | 6 | 728.5% | 0.993 | 0.0001 | -0.903 | 0.007 | 0.008 |
| 105.00 | 205.78 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.012 | 0.000 | 0.009 |
| 110.00 | 89.00 | 122.00 | 125.90 | 0.00 | 1 | 3 | 0.0% | 1.000 | 0.0000 | -0.013 | 0.000 | 0.009 |
| 115.00 | 190.00 | 284.90 | 291.20 | 0.00 | 2 | 12 | 658.5% | 0.992 | 0.0001 | -0.903 | 0.008 | 0.009 |
| 120.00 | 206.57 | 254.00 | 258.00 | 0.00 | 1 | 11 | 0.0% | 1.000 | 0.0000 | -0.014 | 0.000 | 0.010 |
| 125.00 | 268.50 | 274.90 | 281.00 | 0.00 | 1 | 60 | 605.1% | 0.992 | 0.0001 | -0.813 | 0.008 | 0.010 |
| 130.00 | 236.60 | 269.90 | 276.20 | 0.00 | 1 | 71 | 597.9% | 0.991 | 0.0001 | -0.904 | 0.009 | 0.010 |
| 135.00 | 282.50 | 264.90 | 270.30 | 0.00 | 1 | 113 | 520.1% | 0.995 | 0.0001 | -0.491 | 0.005 | 0.011 |
| 140.00 | 209.40 | 234.50 | 238.80 | 0.00 | 2 | 63 | 0.0% | 1.000 | 0.0000 | -0.016 | 0.000 | 0.012 |
| 145.00 | 269.30 | 254.90 | 261.20 | 0.00 | 1 | 32 | 544.2% | 0.990 | 0.0001 | -0.904 | 0.010 | 0.012 |
| 150.00 | 161.00 | 249.90 | 256.20 | 0.00 | 5 | 25 | 527.6% | 0.990 | 0.0001 | -0.904 | 0.010 | 0.012 |
| 155.00 | 198.00 | 244.90 | 250.50 | 0.00 | 1 | 81 | 472.5% | 0.993 | 0.0001 | -0.586 | 0.007 | 0.012 |
| 160.00 | 206.00 | 239.90 | 245.30 | 0.00 | 1 | 7 | 444.8% | 0.994 | 0.0001 | -0.494 | 0.006 | 0.013 |
| 165.00 | 145.10 | 234.90 | 241.20 | 0.00 | 2 | 48 | 481.2% | 0.988 | 0.0002 | -0.904 | 0.011 | 0.013 |
| 170.00 | 210.85 | 229.90 | 235.50 | 0.00 | 151 | 179 | 430.6% | 0.992 | 0.0001 | -0.587 | 0.008 | 0.014 |
| 175.00 | 169.50 | 224.80 | 231.20 | 0.00 | 1 | 21 | 452.5% | 0.988 | 0.0002 | -0.903 | 0.012 | 0.014 |
| 180.00 | 199.12 | 219.90 | 226.20 | 0.00 | 3 | 37 | 438.9% | 0.987 | 0.0002 | -0.903 | 0.012 | 0.014 |
| 185.00 | 119.98 | 215.10 | 221.20 | 0.00 | 1 | 14 | 425.5% | 0.987 | 0.0002 | -0.902 | 0.012 | 0.015 |
| 190.00 | 135.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.016 |
| 195.00 | 39.80 | 69.20 | 73.00 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.016 |
| 200.00 | 197.43 | 200.10 | 206.50 | -0.68 | 4 | 22 | 398.8% | 0.983 | 0.0003 | -1.031 | 0.015 | 0.016 |
| 210.00 | 181.65 | 190.10 | 196.50 | 0.00 | 1 | 28 | 374.5% | 0.982 | 0.0003 | -1.029 | 0.016 | 0.017 |
| 220.00 | 181.85 | 180.10 | 186.20 | 63.85 | 19 | 46 | 341.3% | 0.983 | 0.0003 | -0.899 | 0.015 | 0.017 |
| 230.00 | 155.80 | 169.90 | 176.50 | 0.00 | 18 | 46 | 329.1% | 0.979 | 0.0004 | -1.025 | 0.018 | 0.018 |
| 240.00 | 178.75 | 159.70 | 165.60 | 30.75 | 1 | 269 | 278.0% | 0.986 | 0.0004 | -0.634 | 0.013 | 0.019 |
| 250.00 | 82.50 | 150.00 | 155.60 | 0.00 | 2 | 24 | 259.1% | 0.985 | 0.0004 | -0.634 | 0.014 | 0.020 |
| 260.00 | 180.30 | 140.10 | 146.40 | 0.00 | 1 | 47 | 264.7% | 0.975 | 0.0006 | -0.973 | 0.021 | 0.020 |
| 265.00 | 98.30 | 135.00 | 141.40 | 0.00 | 0 | 2 | 255.2% | 0.974 | 0.0006 | -0.971 | 0.022 | 0.021 |
| 270.00 | 102.25 | 130.10 | 135.90 | 0.00 | 4 | 47 | 232.3% | 0.979 | 0.0006 | -0.761 | 0.019 | 0.021 |
| 280.00 | 140.78 | 120.00 | 125.40 | 88.94 | 4 | 300 | 199.6% | 0.983 | 0.0006 | -0.544 | 0.015 | 0.022 |
| 290.00 | 130.83 | 110.00 | 115.70 | -17.98 | 4 | 34 | 192.1% | 0.977 | 0.0008 | -0.671 | 0.020 | 0.023 |
| 292.50 | 86.62 | 107.50 | 113.60 | 0.00 | 1 | 1 | 198.1% | 0.971 | 0.0009 | -0.836 | 0.024 | 0.023 |
| 300.00 | 109.61 | 99.70 | 105.60 | 0.00 | 5 | 51 | 173.1% | 0.976 | 0.0009 | -0.626 | 0.021 | 0.024 |
| 302.50 | 76.94 | 97.70 | 103.90 | 0.00 | 1 | 3 | 187.5% | 0.964 | 0.0012 | -0.949 | 0.029 | 0.024 |
| 305.00 | 100.86 | 95.00 | 101.20 | 60.51 | 2 | 300 | 179.1% | 0.966 | 0.0012 | -0.869 | 0.028 | 0.024 |
| 310.00 | 61.23 | 90.00 | 96.40 | 0.00 | 2 | 379 | 174.7% | 0.961 | 0.0013 | -0.942 | 0.031 | 0.024 |
| 312.50 | 50.08 | 87.70 | 94.00 | 0.00 | 0 | 5 | 172.4% | 0.958 | 0.0014 | -0.979 | 0.033 | 0.024 |
| 315.00 | 71.82 | 85.20 | 91.50 | 0.00 | 0 | 1 | 168.2% | 0.957 | 0.0015 | -0.976 | 0.034 | 0.024 |
| 320.00 | 113.46 | 80.10 | 86.10 | 0.00 | 3 | 49 | 152.3% | 0.961 | 0.0015 | -0.817 | 0.031 | 0.025 |
| 322.50 | 109.80 | 77.70 | 83.00 | 0.00 | 1 | 2 | 135.5% | 0.972 | 0.0013 | -0.576 | 0.024 | 0.026 |
| 325.00 | 52.00 | 75.30 | 80.70 | 0.00 | 0 | 2 | 136.2% | 0.967 | 0.0015 | -0.656 | 0.027 | 0.026 |
| 327.50 | 54.20 | 72.80 | 78.90 | 0.00 | 0 | 4 | 145.6% | 0.952 | 0.0019 | -0.923 | 0.037 | 0.025 |
| 330.00 | 77.46 | 69.40 | 75.70 | -2.55 | 1 | 94 | 128.6% | 0.964 | 0.0017 | -0.653 | 0.029 | 0.026 |
| 332.50 | 43.11 | 67.80 | 73.00 | 0.00 | 0 | 19 | 120.6% | 0.968 | 0.0016 | -0.572 | 0.027 | 0.026 |
| 335.00 | 70.00 | 65.30 | 70.80 | 0.00 | 20 | 11 | 122.9% | 0.960 | 0.0019 | -0.689 | 0.032 | 0.026 |
| 337.50 | 70.55 | 62.90 | 69.10 | 0.00 | 11 | 7 | 132.3% | 0.942 | 0.0024 | -0.980 | 0.043 | 0.026 |
| 340.00 | 79.60 | 60.40 | 66.70 | 0.00 | 5 | 89 | 129.7% | 0.938 | 0.0026 | -1.010 | 0.045 | 0.026 |
| 342.50 | 38.00 | 57.80 | 63.40 | 0.00 | 0 | 28 | 113.1% | 0.953 | 0.0024 | -0.719 | 0.036 | 0.027 |
| 345.00 | 55.22 | 55.50 | 62.10 | 0.00 | 1 | 6 | 126.8% | 0.925 | 0.0030 | -1.133 | 0.052 | 0.026 |
| 347.50 | 31.65 | 52.90 | 58.50 | 0.00 | 2 | 12 | 107.0% | 0.947 | 0.0028 | -0.748 | 0.040 | 0.027 |
| 350.00 | 51.45 | 50.00 | 56.30 | -39.23 | 1 | 277 | 107.6% | 0.937 | 0.0031 | -0.851 | 0.045 | 0.027 |
| 352.50 | 81.05 | 48.20 | 54.30 | 0.00 | 2 | 13 | 110.3% | 0.923 | 0.0036 | -1.013 | 0.053 | 0.026 |
| 355.00 | 27.44 | 45.40 | 51.30 | 0.00 | 6 | 19 | 99.6% | 0.932 | 0.0036 | -0.840 | 0.048 | 0.027 |
| 357.50 | 47.67 | 43.00 | 49.00 | 0.00 | 1 | 15 | 98.2% | 0.924 | 0.0040 | -0.900 | 0.053 | 0.027 |
| 360.00 | 80.20 | 40.60 | 46.60 | 0.00 | 4 | 128 | 95.4% | 0.918 | 0.0043 | -0.925 | 0.056 | 0.027 |
| 362.50 | 56.87 | 38.70 | 45.40 | 0.00 | 2 | 11 | 55.5% | 0.986 | 0.0017 | -0.162 | 0.013 | 0.029 |
| 365.00 | 44.60 | 36.10 | 41.80 | 0.00 | 5 | 29 | 89.5% | 0.904 | 0.0052 | -0.969 | 0.062 | 0.027 |
| 367.50 | 43.89 | 34.10 | 40.20 | 0.00 | 0 | 3 | 52.6% | 0.979 | 0.0026 | -0.205 | 0.019 | 0.029 |
| 370.00 | 29.85 | 32.40 | 38.30 | -32.62 | 1 | 196 | 63.0% | 0.944 | 0.0049 | -0.478 | 0.042 | 0.028 |
| 372.50 | 71.24 | 29.40 | 35.50 | 0.00 | 9 | 10 | 52.9% | 0.959 | 0.0045 | -0.326 | 0.032 | 0.029 |
| 375.00 | 59.98 | 27.30 | 32.90 | 0.00 | 6 | 39 | 52.0% | 0.948 | 0.0056 | -0.379 | 0.039 | 0.029 |
| 377.50 | 35.75 | 25.50 | 30.90 | 0.00 | 1 | 23 | 56.5% | 0.915 | 0.0075 | -0.579 | 0.057 | 0.028 |
| 380.00 | 29.90 | 24.80 | 29.40 | -30.30 | 6 | 313 | 66.7% | 0.856 | 0.0093 | -0.963 | 0.083 | 0.026 |
| 382.50 | 18.98 | 21.50 | 27.40 | -38.81 | 1 | 14 | 60.9% | 0.850 | 0.0104 | -0.903 | 0.085 | 0.026 |
| 385.00 | 17.35 | 21.00 | 25.50 | -40.65 | 1 | 28 | 66.9% | 0.800 | 0.0114 | -1.179 | 0.103 | 0.025 |
| 387.50 | 16.01 | 17.90 | 23.60 | -12.56 | 1 | 6 | 61.9% | 0.785 | 0.0129 | -1.140 | 0.107 | 0.024 |
| 390.00 | 14.46 | 16.60 | 21.80 | -8.80 | 4 | 1,538 | 63.6% | 0.745 | 0.0138 | -1.282 | 0.118 | 0.023 |
| 392.50 | 11.30 | 15.90 | 20.00 | 0.00 | 0 | 5 | 66.6% | 0.701 | 0.0142 | -1.443 | 0.127 | 0.022 |
| 395.00 | 14.00 | 14.30 | 18.60 | -36.00 | 7 | 42 | 67.1% | 0.662 | 0.0149 | -1.528 | 0.134 | 0.021 |
| 397.50 | 13.80 | 12.30 | 17.60 | -27.00 | 14 | 9 | 67.1% | 0.624 | 0.0154 | -1.584 | 0.139 | 0.020 |
| 400.00 | 13.50 | 12.60 | 16.10 | -28.80 | 1,191 | 413 | 72.0% | 0.580 | 0.0148 | -1.745 | 0.143 | 0.018 |
| 402.50 | 11.66 | 8.80 | 13.50 | -25.62 | 83 | 2 | 60.7% | 0.546 | 0.0178 | -1.495 | 0.145 | 0.017 |
| 405.00 | 12.00 | 8.30 | 12.70 | -23.80 | 12 | 66 | 64.2% | 0.502 | 0.0169 | -1.588 | 0.146 | 0.016 |
| 407.50 | 8.77 | 7.40 | 11.60 | -25.99 | 15 | 9 | 65.1% | 0.461 | 0.0166 | -1.600 | 0.146 | 0.015 |
| 410.00 | 9.00 | 5.40 | 12.30 | -27.96 | 47 | 339 | 67.5% | 0.424 | 0.0158 | -1.635 | 0.144 | 0.013 |
| 412.50 | 8.50 | 6.60 | 10.00 | -8.43 | 79 | 7 | 70.1% | 0.390 | 0.0149 | -1.662 | 0.141 | 0.012 |
| 415.00 | 6.00 | 3.50 | 9.70 | -26.00 | 10 | 65 | 65.2% | 0.342 | 0.0154 | -1.477 | 0.135 | 0.011 |
| 417.50 | 6.26 | 2.65 | 9.60 | -16.14 | 3 | 19 | 67.3% | 0.312 | 0.0143 | -1.469 | 0.130 | 0.010 |
| 420.00 | 5.29 | 1.90 | 7.60 | -23.41 | 43 | 1,099 | 63.0% | 0.264 | 0.0141 | -1.269 | 0.120 | 0.008 |
| 422.50 | 4.05 | 1.85 | 9.00 | -21.82 | 2 | 5 | 72.3% | 0.263 | 0.0123 | -1.452 | 0.120 | 0.008 |
| 425.00 | 3.94 | 1.35 | 6.00 | -19.61 | 26 | 73 | 64.0% | 0.205 | 0.0121 | -1.120 | 0.104 | 0.007 |
| 427.50 | 3.10 | 0.85 | 7.90 | -6.44 | 1 | 2 | 73.5% | 0.212 | 0.0108 | -1.311 | 0.106 | 0.007 |
| 430.00 | 3.38 | 1.50 | 5.80 | -13.42 | 41 | 1,255 | 71.9% | 0.182 | 0.0100 | -1.170 | 0.097 | 0.006 |
| 435.00 | 3.00 | 1.35 | 6.20 | -12.90 | 27 | 31 | 80.7% | 0.169 | 0.0085 | -1.248 | 0.092 | 0.005 |
| 440.00 | 2.05 | 1.50 | 3.10 | -13.02 | 57 | 888 | 74.3% | 0.112 | 0.0070 | -0.867 | 0.070 | 0.004 |
| 445.00 | 1.20 | 0.75 | 2.25 | -12.30 | 45 | 48 | 71.5% | 0.075 | 0.0054 | -0.619 | 0.052 | 0.002 |
| 450.00 | 1.00 | 0.00 | 3.10 | -11.00 | 72 | 297 | 78.1% | 0.070 | 0.0047 | -0.646 | 0.049 | 0.002 |
| 455.00 | 0.88 | 0.30 | 2.55 | -6.70 | 28 | 783 | 82.1% | 0.061 | 0.0040 | -0.608 | 0.044 | 0.002 |
| 460.00 | 0.67 | 0.30 | 2.20 | -6.25 | 36 | 315 | 84.9% | 0.051 | 0.0034 | -0.547 | 0.038 | 0.002 |
| 470.00 | 0.45 | 0.00 | 1.35 | -4.45 | 29 | 585 | 83.9% | 0.026 | 0.0020 | -0.314 | 0.022 | 0.001 |
| 480.00 | 0.21 | 0.00 | 0.50 | -3.69 | 541 | 1,328 | 78.9% | 0.009 | 0.0009 | -0.119 | 0.009 | 0.000 |
| 490.00 | 0.30 | 0.05 | 0.40 | -1.60 | 16 | 298 | 85.4% | 0.007 | 0.0007 | -0.107 | 0.007 | 0.000 |
| 500.00 | 0.10 | 0.05 | 0.20 | -0.87 | 71 | 584 | 86.1% | 0.004 | 0.0004 | -0.058 | 0.004 | 0.000 |
| 510.00 | 0.50 | 0.00 | 1.15 | 0.00 | 25 | 3,493 | 115.5% | 0.015 | 0.0009 | -0.273 | 0.014 | 0.000 |
| 520.00 | 0.20 | 0.00 | 0.15 | -0.15 | 2 | 157 | 93.9% | 0.002 | 0.0002 | -0.033 | 0.002 | 0.000 |
| 530.00 | 0.63 | 0.00 | 1.15 | 0.45 | 10 | 49 | 131.0% | 0.013 | 0.0007 | -0.273 | 0.012 | 0.000 |
| 540.00 | 0.05 | 0.00 | 1.30 | 0.00 | 20 | 468 | 141.1% | 0.014 | 0.0007 | -0.309 | 0.013 | 0.000 |
| 550.00 | 0.20 | 0.00 | 1.15 | 0.00 | 25 | 74 | 145.5% | 0.012 | 0.0006 | -0.274 | 0.011 | 0.000 |
| 560.00 | 0.35 | 0.00 | 1.30 | 0.00 | 2 | 29 | 155.4% | 0.013 | 0.0006 | -0.309 | 0.012 | 0.000 |
| 570.00 | 1.00 | 0.00 | 1.30 | 0.00 | 1 | 120 | 162.3% | 0.012 | 0.0005 | -0.309 | 0.011 | 0.000 |
| 580.00 | 2.01 | 0.00 | 3.10 | 0.00 | 1 | 96 | 195.7% | 0.026 | 0.0008 | -0.722 | 0.022 | 0.001 |
| 590.00 | 0.10 | 0.00 | 4.30 | -2.95 | 1 | 2 | 215.9% | 0.034 | 0.0009 | -0.985 | 0.027 | 0.001 |
| 600.00 | 0.05 | 0.00 | 0.10 | -0.20 | 1 | 270 | 134.0% | 0.001 | 0.0001 | -0.020 | 0.001 | 0.000 |
| 610.00 | 3.55 | 0.00 | 4.30 | 0.00 | 2 | 3 | 230.4% | 0.031 | 0.0008 | -0.991 | 0.026 | 0.001 |
| 620.00 | 0.25 | 0.00 | 4.30 | 0.00 | 3 | 13 | 237.4% | 0.030 | 0.0008 | -0.993 | 0.025 | 0.001 |
| 630.00 | 0.45 | 0.00 | 4.30 | 0.00 | 1 | 11 | 244.2% | 0.029 | 0.0007 | -0.996 | 0.024 | 0.001 |
| 640.00 | 2.50 | 0.00 | 4.30 | 0.00 | 1 | 17 | 250.8% | 0.028 | 0.0007 | -0.998 | 0.024 | 0.001 |
| 650.00 | 0.30 | 0.00 | 4.30 | 0.00 | 1 | 53 | 257.3% | 0.028 | 0.0007 | -0.999 | 0.023 | 0.001 |
| 660.00 | 0.19 | 0.00 | 4.30 | -0.19 | 1 | 3 | 263.7% | 0.027 | 0.0006 | -1.001 | 0.023 | 0.001 |
| 670.00 | 0.04 | 0.00 | 0.05 | 0.00 | 10 | 669 | 157.0% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | 1 | 6 | 643.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | 2 | 3 | 615.6% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 2 | 587.5% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 13 | 562.5% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 3 | 540.6% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 75.00 | 7.50 | 1.05 | 3.40 | 0.00 | 0 | 1 | 900.6% | -0.007 | 0.0001 | -1.033 | 0.007 | -0.000 |
| 80.00 | 1.01 | 0.00 | 1.90 | 0.00 | 5 | 16 | 750.0% | -0.003 | 0.0000 | -0.448 | 0.004 | -0.000 |
| 85.00 | 2.12 | 0.00 | 3.20 | 0.00 | 2 | 6 | 786.1% | -0.005 | 0.0001 | -0.751 | 0.006 | -0.000 |
| 90.00 | 1.22 | 0.00 | 2.05 | 0.00 | 5 | 10 | 704.5% | -0.004 | 0.0000 | -0.483 | 0.004 | -0.000 |
| 95.00 | 0.10 | 0.00 | 1.65 | 0.00 | 1 | 9 | 657.8% | -0.003 | 0.0000 | -0.389 | 0.004 | -0.000 |
| 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 43 | 431.3% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | 9 | 51 | 418.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 110.00 | 0.19 | 0.00 | 4.30 | 0.00 | 1 | 11 | 695.5% | -0.009 | 0.0001 | -0.997 | 0.009 | -0.000 |
| 115.00 | 0.20 | 0.00 | 1.55 | 0.00 | 95 | 115 | 568.6% | -0.003 | 0.0001 | -0.364 | 0.004 | -0.000 |
| 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | 5 | 149 | 378.1% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 210 | 365.6% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 130.00 | 0.45 | 0.00 | 0.05 | 0.00 | 25 | 54 | 353.1% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 135.00 | 0.30 | 0.00 | 4.30 | 0.00 | 9 | 9 | 592.1% | -0.010 | 0.0001 | -0.995 | 0.010 | -0.000 |
| 140.00 | 0.35 | 0.00 | 4.30 | 0.00 | 2 | 1 | 573.8% | -0.011 | 0.0001 | -0.994 | 0.010 | -0.000 |
| 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 150.00 | 0.37 | 0.00 | 1.00 | 0.00 | 1 | 44 | 427.0% | -0.003 | 0.0001 | -0.233 | 0.003 | -0.000 |
| 155.00 | 2.25 | 0.00 | 1.10 | 0.00 | 5 | 5 | 419.1% | -0.003 | 0.0001 | -0.257 | 0.004 | -0.000 |
| 160.00 | 1.24 | 0.00 | 4.30 | 0.00 | 2 | 15 | 507.2% | -0.012 | 0.0002 | -0.991 | 0.012 | -0.000 |
| 165.00 | 2.52 | 0.00 | 4.30 | 0.00 | 5 | 15 | 492.0% | -0.013 | 0.0002 | -0.990 | 0.012 | -0.001 |
| 170.00 | 1.10 | 0.00 | 4.30 | 0.00 | 1 | 194 | 477.1% | -0.013 | 0.0002 | -0.989 | 0.012 | -0.001 |
| 175.00 | 0.12 | 0.00 | 4.30 | 0.00 | 5 | 187 | 462.8% | -0.014 | 0.0002 | -0.988 | 0.013 | -0.001 |
| 180.00 | 1.00 | 0.00 | 4.30 | 0.00 | 2 | 29 | 448.8% | -0.014 | 0.0002 | -0.987 | 0.013 | -0.001 |
| 185.00 | 0.58 | 0.00 | 0.70 | 0.00 | 5 | 225 | 326.4% | -0.003 | 0.0001 | -0.162 | 0.003 | -0.000 |
| 190.00 | 0.05 | 0.00 | 0.60 | -0.03 | 1 | 41 | 309.8% | -0.002 | 0.0001 | -0.137 | 0.003 | -0.000 |
| 195.00 | 0.65 | 0.00 | 1.50 | 0.00 | 3 | 63 | 341.0% | -0.006 | 0.0001 | -0.352 | 0.006 | -0.000 |
| 200.00 | 0.10 | 0.00 | 4.30 | 0.00 | 1 | 90 | 396.6% | -0.016 | 0.0003 | -0.982 | 0.015 | -0.001 |
| 210.00 | 0.48 | 0.00 | 0.70 | 0.00 | 3 | 492 | 277.5% | -0.003 | 0.0001 | -0.162 | 0.004 | -0.000 |
| 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | 1 | 193 | 228.9% | -0.001 | 0.0000 | -0.055 | 0.001 | -0.000 |
| 230.00 | 0.45 | 0.00 | 2.00 | -0.08 | 1 | 632 | 284.0% | -0.010 | 0.0003 | -0.468 | 0.010 | -0.000 |
| 240.00 | 0.05 | 0.00 | 0.05 | 0.04 | 10 | 224 | 168.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 245.00 | 0.39 | 0.00 | 4.30 | 0.00 | 1 | 13 | 295.7% | -0.023 | 0.0005 | -0.967 | 0.020 | -0.001 |
| 250.00 | 0.50 | 0.00 | 0.05 | 0.00 | 3 | 306 | 156.3% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 255.00 | 1.02 | 0.00 | 1.65 | 0.00 | 1 | 536 | 230.3% | -0.010 | 0.0003 | -0.386 | 0.010 | -0.000 |
| 260.00 | 0.10 | 0.00 | 1.30 | 0.00 | 8 | 190 | 213.3% | -0.009 | 0.0003 | -0.304 | 0.009 | -0.000 |
| 265.00 | 0.04 | 0.00 | 1.30 | 0.00 | 1 | 73 | 205.2% | -0.009 | 0.0003 | -0.304 | 0.009 | -0.000 |
| 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 116 | 132.8% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 275.00 | 0.10 | 0.00 | 0.30 | 0.09 | 1 | 38 | 153.9% | -0.002 | 0.0001 | -0.067 | 0.003 | -0.000 |
| 280.00 | 0.20 | 0.00 | 0.30 | 0.16 | 19 | 471 | 147.5% | -0.002 | 0.0001 | -0.068 | 0.003 | -0.000 |
| 285.00 | 0.47 | 0.00 | 1.30 | 0.00 | 3 | 80 | 174.1% | -0.011 | 0.0004 | -0.303 | 0.010 | -0.000 |
| 290.00 | 0.31 | 0.00 | 0.25 | 0.18 | 6 | 341 | 131.8% | -0.002 | 0.0001 | -0.056 | 0.003 | -0.000 |
| 292.50 | 0.77 | 0.00 | 1.10 | 0.00 | 1 | 17 | 158.5% | -0.010 | 0.0005 | -0.257 | 0.010 | -0.000 |
| 295.00 | 0.14 | 0.00 | 1.10 | 0.00 | 1 | 9 | 154.9% | -0.010 | 0.0005 | -0.257 | 0.010 | -0.000 |
| 297.50 | 0.50 | 0.00 | 0.30 | 0.00 | 1 | 5 | 125.4% | -0.003 | 0.0002 | -0.068 | 0.003 | -0.000 |
| 300.00 | 0.35 | 0.00 | 0.65 | 0.30 | 6 | 1,160 | 136.0% | -0.007 | 0.0004 | -0.151 | 0.007 | -0.000 |
| 302.50 | 0.05 | 0.00 | 0.75 | 0.00 | 51 | 354 | 135.6% | -0.008 | 0.0004 | -0.175 | 0.008 | -0.000 |
| 305.00 | 0.11 | 0.00 | 1.20 | 0.00 | 1 | 318 | 142.8% | -0.012 | 0.0006 | -0.280 | 0.012 | -0.000 |
| 307.50 | 0.45 | 0.00 | 1.15 | 0.00 | 1 | 10 | 138.2% | -0.012 | 0.0006 | -0.267 | 0.012 | -0.000 |
| 310.00 | 0.10 | 0.00 | 0.50 | -0.02 | 17 | 407 | 118.3% | -0.006 | 0.0004 | -0.116 | 0.006 | -0.000 |
| 312.50 | 0.48 | 0.00 | 1.35 | 0.00 | 2 | 14 | 135.0% | -0.015 | 0.0008 | -0.312 | 0.014 | -0.001 |
| 315.00 | 0.50 | 0.00 | 1.15 | 0.00 | 11 | 33 | 127.7% | -0.013 | 0.0007 | -0.267 | 0.013 | -0.000 |
| 317.50 | 4.10 | 0.00 | 1.15 | 0.00 | 1 | 29 | 124.3% | -0.014 | 0.0008 | -0.267 | 0.013 | -0.000 |
| 320.00 | 0.15 | 0.00 | 0.70 | 0.13 | 8 | 669 | 111.3% | -0.009 | 0.0006 | -0.163 | 0.009 | -0.000 |
| 322.50 | 6.20 | 0.00 | 1.15 | 0.00 | 3 | 7 | 117.5% | -0.015 | 0.0009 | -0.266 | 0.014 | -0.001 |
| 325.00 | 1.18 | 0.05 | 0.55 | 0.00 | 3 | 14 | 102.4% | -0.008 | 0.0006 | -0.139 | 0.008 | -0.000 |
| 327.50 | 0.44 | 0.00 | 1.20 | 0.00 | 2 | 17 | 111.5% | -0.016 | 0.0010 | -0.276 | 0.015 | -0.001 |
| 330.00 | 0.20 | 0.00 | 0.40 | 0.10 | 2 | 410 | 90.6% | -0.006 | 0.0005 | -0.093 | 0.006 | -0.000 |
| 332.50 | 1.52 | 0.00 | 1.15 | 0.00 | 1 | 9 | 104.0% | -0.017 | 0.0011 | -0.265 | 0.015 | -0.001 |
| 335.00 | 7.74 | 0.00 | 1.00 | 0.00 | 1 | 12 | 98.1% | -0.015 | 0.0011 | -0.231 | 0.014 | -0.001 |
| 337.50 | 4.78 | 0.00 | 1.25 | 0.00 | 3 | 10 | 98.8% | -0.020 | 0.0013 | -0.285 | 0.017 | -0.001 |
| 340.00 | 0.35 | 0.05 | 0.40 | 0.20 | 53 | 847 | 80.3% | -0.008 | 0.0007 | -0.104 | 0.008 | -0.000 |
| 342.50 | 0.75 | 0.00 | 1.00 | 0.00 | 1 | 13 | 88.4% | -0.017 | 0.0013 | -0.229 | 0.016 | -0.001 |
| 345.00 | 0.44 | 0.10 | 0.50 | 0.24 | 2 | 22 | 77.9% | -0.011 | 0.0010 | -0.139 | 0.011 | -0.000 |
| 347.50 | 0.36 | 0.00 | 1.15 | -0.64 | 1 | 4 | 84.1% | -0.021 | 0.0017 | -0.261 | 0.019 | -0.001 |
| 350.00 | 0.55 | 0.20 | 0.65 | 0.35 | 13 | 646 | 76.4% | -0.017 | 0.0015 | -0.195 | 0.015 | -0.001 |
| 352.50 | 0.90 | 0.00 | 1.25 | 0.50 | 3 | 6 | 78.8% | -0.025 | 0.0020 | -0.281 | 0.021 | -0.001 |
| 355.00 | 0.38 | 0.00 | 2.65 | 0.13 | 11 | 38 | 89.3% | -0.049 | 0.0031 | -0.555 | 0.037 | -0.002 |
| 357.50 | 0.35 | 0.00 | 2.20 | 0.00 | 2 | 21 | 81.8% | -0.045 | 0.0031 | -0.467 | 0.034 | -0.002 |
| 360.00 | 1.13 | 0.15 | 3.70 | 0.83 | 28 | 403 | 90.5% | -0.072 | 0.0041 | -0.757 | 0.050 | -0.002 |
| 362.50 | 0.35 | 0.00 | 2.95 | 0.00 | 8 | 18 | 80.4% | -0.062 | 0.0041 | -0.597 | 0.045 | -0.002 |
| 365.00 | 1.50 | 0.00 | 2.70 | 1.25 | 6 | 148 | 74.8% | -0.061 | 0.0044 | -0.547 | 0.044 | -0.002 |
| 367.50 | 1.90 | 0.05 | 3.70 | 1.33 | 1 | 6 | 77.9% | -0.082 | 0.0053 | -0.717 | 0.056 | -0.003 |
| 370.00 | 1.92 | 0.00 | 3.70 | 1.45 | 13 | 124 | 73.6% | -0.086 | 0.0058 | -0.701 | 0.057 | -0.003 |
| 372.50 | 3.13 | 0.20 | 3.30 | 2.58 | 4 | 391 | 68.4% | -0.087 | 0.0063 | -0.660 | 0.058 | -0.003 |
| 375.00 | 4.12 | 1.20 | 4.00 | 3.50 | 6 | 125 | 73.5% | -0.121 | 0.0075 | -0.899 | 0.074 | -0.004 |
| 377.50 | 5.30 | 0.65 | 6.10 | 4.53 | 4 | 63 | 76.3% | -0.151 | 0.0084 | -1.085 | 0.086 | -0.005 |
| 380.00 | 4.90 | 2.05 | 7.60 | 4.25 | 111 | 251 | 83.5% | -0.195 | 0.0090 | -1.396 | 0.101 | -0.007 |
| 382.50 | 5.15 | 1.75 | 5.80 | 4.50 | 3 | 2 | 70.3% | -0.182 | 0.0103 | -1.126 | 0.097 | -0.006 |
| 385.00 | 6.50 | 1.55 | 9.50 | 5.47 | 24 | 240 | 78.6% | -0.234 | 0.0106 | -1.459 | 0.112 | -0.008 |
| 387.50 | 7.85 | 2.30 | 9.50 | 6.60 | 6 | 39 | 75.9% | -0.256 | 0.0116 | -1.480 | 0.118 | -0.009 |
| 390.00 | 7.90 | 3.00 | 10.30 | 6.64 | 87 | 246 | 75.5% | -0.286 | 0.0123 | -1.555 | 0.125 | -0.010 |
| 392.50 | 9.50 | 3.90 | 11.20 | 7.60 | 22 | 12 | 75.6% | -0.319 | 0.0129 | -1.633 | 0.131 | -0.011 |
| 395.00 | 9.38 | 5.10 | 12.00 | 8.36 | 779 | 390 | 75.9% | -0.353 | 0.0134 | -1.704 | 0.136 | -0.012 |
| 397.50 | 12.25 | 7.90 | 13.10 | 10.18 | 47 | 16 | 81.4% | -0.393 | 0.0129 | -1.893 | 0.141 | -0.014 |
| 400.00 | 13.50 | 7.80 | 14.20 | 11.18 | 31 | 97 | 77.6% | -0.424 | 0.0138 | -1.836 | 0.144 | -0.015 |
| 402.50 | 13.30 | 9.40 | 14.60 | 10.75 | 12 | 9 | 76.4% | -0.459 | 0.0142 | -1.830 | 0.145 | -0.016 |
| 405.00 | 16.00 | 11.40 | 13.60 | 12.87 | 13 | 63 | 71.9% | -0.496 | 0.0151 | -1.726 | 0.146 | -0.017 |
| 407.50 | 18.05 | 12.00 | 17.80 | 14.30 | 9 | 13 | 78.1% | -0.528 | 0.0139 | -1.872 | 0.146 | -0.019 |
| 410.00 | 14.53 | 13.30 | 19.30 | 10.83 | 1 | 52 | 77.9% | -0.563 | 0.0138 | -1.847 | 0.144 | -0.020 |
| 412.50 | 19.90 | 15.00 | 20.10 | 14.90 | 25 | 3 | 76.5% | -0.599 | 0.0138 | -1.775 | 0.142 | -0.021 |
| 415.00 | 19.45 | 16.90 | 22.60 | 14.88 | 1,278 | 1,229 | 80.3% | -0.625 | 0.0129 | -1.829 | 0.139 | -0.022 |
| 417.50 | 23.50 | 18.40 | 23.50 | 16.42 | 7 | 3 | 77.6% | -0.662 | 0.0129 | -1.701 | 0.134 | -0.024 |
| 420.00 | 22.70 | 19.50 | 26.00 | 15.65 | 95 | 62 | 78.2% | -0.690 | 0.0123 | -1.650 | 0.129 | -0.025 |
| 425.00 | 27.80 | 24.30 | 28.80 | 19.35 | 2 | 5 | 79.7% | -0.742 | 0.0111 | -1.533 | 0.118 | -0.027 |
| 430.00 | 34.17 | 27.50 | 33.70 | 24.95 | 9 | 55 | 81.5% | -0.786 | 0.0098 | -1.410 | 0.107 | -0.029 |
| 440.00 | 44.07 | 36.40 | 42.30 | 29.57 | 4 | 63 | 86.9% | -0.849 | 0.0074 | -1.200 | 0.086 | -0.031 |
| 450.00 | 24.93 | 45.40 | 51.20 | 0.00 | 2 | 43 | 90.3% | -0.897 | 0.0054 | -0.944 | 0.066 | -0.034 |
| 460.00 | 27.00 | 53.60 | 60.60 | 0.00 | 12 | 20 | 87.1% | -0.944 | 0.0035 | -0.547 | 0.041 | -0.036 |
| 470.00 | 73.60 | 64.10 | 70.50 | 0.00 | 10 | 25 | 100.9% | -0.945 | 0.0030 | -0.633 | 0.041 | -0.037 |
| 480.00 | 111.40 | 75.00 | 80.20 | 0.00 | 1 | 54 | 115.8% | -0.943 | 0.0027 | -0.758 | 0.042 | -0.038 |
| 490.00 | 121.20 | 84.90 | 90.10 | 0.00 | 1 | 8 | 124.4% | -0.950 | 0.0023 | -0.728 | 0.038 | -0.039 |
| 500.00 | 104.40 | 93.40 | 100.00 | 0.00 | 1 | 3 | 118.6% | -0.973 | 0.0015 | -0.400 | 0.023 | -0.040 |
| 510.00 | 145.20 | 104.60 | 110.00 | 0.00 | 8 | 5 | 139.8% | -0.961 | 0.0016 | -0.658 | 0.031 | -0.041 |
| 520.00 | 154.30 | 113.70 | 120.00 | 0.00 | 6 | 0 | 139.2% | -0.973 | 0.0012 | -0.468 | 0.023 | -0.042 |
| 530.00 | 124.00 | 124.60 | 130.00 | 0.00 | 1 | 0 | 157.3% | -0.966 | 0.0013 | -0.664 | 0.028 | -0.042 |
| 540.00 | 172.10 | 134.30 | 140.00 | 0.00 | 6 | 0 | 162.4% | -0.971 | 0.0011 | -0.601 | 0.025 | -0.043 |
| 550.00 | 132.64 | 143.70 | 150.00 | 0.00 | 2 | 0 | 163.1% | -0.978 | 0.0009 | -0.469 | 0.020 | -0.044 |
| 560.00 | 200.90 | 153.70 | 160.00 | 0.00 | 0 | 0 | 170.7% | -0.979 | 0.0008 | -0.470 | 0.019 | -0.045 |
| 580.00 | 230.40 | 212.70 | 216.20 | 0.00 | 0 | 1 | 516.6% | -0.704 | 0.0018 | -10.851 | 0.127 | -0.040 |
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.