URI
United Rentals, Inc.Close $1116.38EOD onlyMax Pain
$1120.00
Next expiry Aug 21, 2026
Expected Move
±$26.90
2.4% from close
Price Gap
+3.62
Distance to max pain
IV Rank
5
Low premium
P/C OI
1.07
Balanced positioning
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects URI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
URI 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 820.00 | 271.71 | 289.40 | 305.30 | 0.00 | 0 | 0 | 141.7% | 0.993 | 0.0001 | -0.549 | 0.019 | 0.067 |
| 840.00 | 324.70 | 269.40 | 285.30 | 0.00 | 1 | 0 | 132.0% | 0.993 | 0.0002 | -0.552 | 0.021 | 0.068 |
| 860.00 | 237.60 | 249.40 | 266.30 | 0.00 | 24 | 0 | 131.0% | 0.988 | 0.0002 | -0.785 | 0.031 | 0.070 |
| 930.00 | 244.75 | 181.00 | 193.50 | 0.00 | 1 | 0 | 88.6% | 0.990 | 0.0003 | -0.513 | 0.027 | 0.075 |
| 950.00 | 117.05 | 161.00 | 173.50 | 0.00 | 2 | 1 | 79.7% | 0.989 | 0.0004 | -0.514 | 0.030 | 0.077 |
| 960.00 | 89.20 | 151.90 | 163.20 | 0.00 | 0 | 10 | 79.3% | 0.984 | 0.0005 | -0.650 | 0.041 | 0.077 |
| 980.00 | 163.64 | 131.00 | 144.90 | 0.00 | 1 | 0 | 74.2% | 0.976 | 0.0008 | -0.821 | 0.057 | 0.078 |
| 990.00 | 176.36 | 121.00 | 133.80 | 0.00 | 1 | 1 | 64.0% | 0.982 | 0.0007 | -0.582 | 0.044 | 0.080 |
| 1000.00 | 120.19 | 113.50 | 123.30 | 0.00 | 10 | 3 | 68.3% | 0.965 | 0.0011 | -0.998 | 0.078 | 0.079 |
| 1005.00 | 115.59 | 106.80 | 118.60 | 0.00 | 0 | 0 | 60.2% | 0.975 | 0.0010 | -0.709 | 0.059 | 0.080 |
| 1020.00 | 149.30 | 94.00 | 102.80 | 0.00 | 1 | 2 | 58.4% | 0.959 | 0.0015 | -0.984 | 0.089 | 0.080 |
| 1025.00 | 54.97 | 89.00 | 98.20 | 0.00 | 0 | 2 | 57.2% | 0.953 | 0.0017 | -1.055 | 0.099 | 0.080 |
| 1030.00 | 108.50 | 84.00 | 92.80 | 0.00 | 1 | 8 | 53.5% | 0.955 | 0.0018 | -0.974 | 0.096 | 0.080 |
| 1035.00 | 83.50 | 79.00 | 87.70 | 0.00 | 1 | 1 | 50.7% | 0.953 | 0.0019 | -0.950 | 0.099 | 0.081 |
| 1040.00 | 126.89 | 74.00 | 83.10 | 0.00 | 2 | 2 | 69.0% | 0.879 | 0.0029 | -2.449 | 0.204 | 0.074 |
| 1050.00 | 78.76 | 64.60 | 73.00 | 0.00 | 1 | 8 | 62.4% | 0.868 | 0.0034 | -2.354 | 0.216 | 0.074 |
| 1055.00 | 37.00 | 60.00 | 68.30 | 0.00 | 0 | 11 | 60.3% | 0.857 | 0.0037 | -2.395 | 0.228 | 0.073 |
| 1060.00 | 90.80 | 55.00 | 63.70 | 0.00 | 2 | 14 | 58.3% | 0.845 | 0.0040 | -2.453 | 0.242 | 0.072 |
| 1065.00 | 105.86 | 51.00 | 58.00 | 0.00 | 1 | 2 | 52.9% | 0.845 | 0.0045 | -2.231 | 0.241 | 0.073 |
| 1070.00 | 81.00 | 45.00 | 54.00 | 0.00 | 1 | 1 | 52.6% | 0.821 | 0.0049 | -2.419 | 0.264 | 0.071 |
| 1075.00 | 68.95 | 41.40 | 49.00 | 0.00 | 1 | 0 | 49.2% | 0.810 | 0.0055 | -2.356 | 0.275 | 0.070 |
| 1080.00 | 32.90 | 36.60 | 45.00 | 0.00 | 1 | 9 | 48.5% | 0.783 | 0.0060 | -2.498 | 0.297 | 0.068 |
| 1082.50 | 34.60 | 35.10 | 43.00 | 0.00 | 0 | 1 | 48.0% | 0.770 | 0.0063 | -2.557 | 0.308 | 0.067 |
| 1085.00 | 75.60 | 33.10 | 40.20 | 0.00 | 1 | 4 | 45.4% | 0.765 | 0.0067 | -2.450 | 0.311 | 0.067 |
| 1090.00 | 53.74 | 28.00 | 36.40 | 0.00 | 1 | 38 | 44.7% | 0.732 | 0.0073 | -2.573 | 0.333 | 0.064 |
| 1095.00 | 58.95 | 24.00 | 32.00 | 6.98 | 1 | 2 | 42.2% | 0.703 | 0.0081 | -2.550 | 0.350 | 0.062 |
| 1100.00 | 60.00 | 20.00 | 28.80 | 0.00 | 3 | 24 | 42.2% | 0.661 | 0.0086 | -2.689 | 0.370 | 0.058 |
| 1105.00 | 54.16 | 17.00 | 25.00 | 0.00 | 1 | 3 | 40.5% | 0.621 | 0.0093 | -2.676 | 0.385 | 0.055 |
| 1110.00 | 17.50 | 14.00 | 22.00 | -30.50 | 1 | 12 | 40.1% | 0.574 | 0.0097 | -2.725 | 0.397 | 0.051 |
| 1115.00 | 19.80 | 12.00 | 19.00 | -29.70 | 1 | 8 | 39.3% | 0.525 | 0.0100 | -2.705 | 0.403 | 0.047 |
| 1120.00 | 16.74 | 10.00 | 17.00 | -6.26 | 18 | 13 | 40.2% | 0.476 | 0.0098 | -2.759 | 0.403 | 0.042 |
| 1125.00 | 13.10 | 7.00 | 15.00 | -11.90 | 9 | 4 | 40.6% | 0.428 | 0.0096 | -2.742 | 0.397 | 0.038 |
| 1130.00 | 13.50 | 5.00 | 13.00 | -7.17 | 2 | 16 | 40.6% | 0.382 | 0.0093 | -2.659 | 0.386 | 0.034 |
| 1135.00 | 13.53 | 3.20 | 11.00 | -16.07 | 2 | 5 | 40.1% | 0.335 | 0.0090 | -2.509 | 0.369 | 0.030 |
| 1140.00 | 7.00 | 3.80 | 10.00 | -23.50 | 9 | 41 | 41.6% | 0.299 | 0.0083 | -2.473 | 0.351 | 0.027 |
| 1145.00 | 5.10 | 0.70 | 9.60 | -19.58 | 1 | 5 | 44.2% | 0.273 | 0.0074 | -2.514 | 0.337 | 0.024 |
| 1150.00 | 32.22 | 0.05 | 10.00 | 0.00 | 4 | 27 | 48.6% | 0.260 | 0.0066 | -2.694 | 0.328 | 0.023 |
| 1152.50 | 27.90 | 0.10 | 10.00 | 0.00 | 1 | 1 | 50.3% | 0.252 | 0.0063 | -2.742 | 0.323 | 0.023 |
| 1155.00 | 6.60 | 0.30 | 10.00 | -11.40 | 1 | 58 | 52.0% | 0.245 | 0.0060 | -2.787 | 0.318 | 0.022 |
| 1160.00 | 3.80 | 0.05 | 10.00 | -21.20 | 2 | 25 | 55.2% | 0.232 | 0.0055 | -2.869 | 0.309 | 0.021 |
| 1162.50 | 10.67 | 0.00 | 10.00 | 0.00 | 0 | 4 | 56.8% | 0.226 | 0.0052 | -2.907 | 0.304 | 0.020 |
| 1165.00 | 29.70 | 0.05 | 5.80 | 0.00 | 1 | 2 | 46.4% | 0.163 | 0.0052 | -1.947 | 0.249 | 0.015 |
| 1170.00 | 2.95 | 0.00 | 10.00 | -13.65 | 2 | 84 | 61.5% | 0.210 | 0.0046 | -3.013 | 0.291 | 0.019 |
| 1175.00 | 15.57 | 0.00 | 10.00 | 0.00 | 5 | 6 | 64.5% | 0.200 | 0.0043 | -3.076 | 0.284 | 0.018 |
| 1180.00 | 13.29 | 0.00 | 10.00 | 0.00 | 4 | 116 | 51.9% | 0.126 | 0.0039 | -1.826 | 0.209 | 0.011 |
| 1185.00 | 0.80 | 0.10 | 2.55 | -9.87 | 52 | 27 | 44.5% | 0.074 | 0.0031 | -1.060 | 0.141 | 0.007 |
| 1190.00 | 0.74 | 0.30 | 2.75 | -8.87 | 4 | 116 | 47.7% | 0.074 | 0.0029 | -1.140 | 0.142 | 0.007 |
| 1195.00 | 11.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 59.5% | 0.110 | 0.0031 | -1.895 | 0.190 | 0.010 |
| 1200.00 | 0.43 | 0.05 | 1.50 | -6.07 | 32 | 140 | 45.1% | 0.041 | 0.0019 | -0.678 | 0.089 | 0.004 |
| 1205.00 | 0.30 | 0.00 | 1.05 | -1.33 | 83 | 2 | 43.8% | 0.029 | 0.0015 | -0.491 | 0.067 | 0.003 |
| 1210.00 | 3.61 | 0.00 | 10.00 | 0.00 | 5 | 18 | 66.7% | 0.097 | 0.0026 | -1.950 | 0.174 | 0.009 |
| 1215.00 | 9.78 | 0.00 | 10.00 | 0.00 | 1 | 1 | 69.0% | 0.094 | 0.0024 | -1.966 | 0.170 | 0.008 |
| 1220.00 | 2.90 | 0.00 | 10.00 | 0.00 | 5 | 73 | 71.3% | 0.091 | 0.0023 | -1.981 | 0.166 | 0.008 |
| 1240.00 | 7.00 | 0.00 | 10.00 | 0.00 | 6 | 38 | 80.3% | 0.080 | 0.0018 | -2.032 | 0.151 | 0.007 |
| 1260.00 | 4.56 | 0.00 | 10.00 | 0.00 | 1 | 11 | 88.8% | 0.072 | 0.0015 | -2.073 | 0.139 | 0.006 |
| 1280.00 | 0.20 | 0.00 | 10.00 | 0.00 | 512 | 86 | 97.0% | 0.066 | 0.0013 | -2.107 | 0.130 | 0.006 |
| 1300.00 | 0.10 | 0.00 | 10.00 | 0.00 | 9 | 69 | 105.0% | 0.061 | 0.0011 | -2.135 | 0.122 | 0.005 |
| 1320.00 | 6.00 | 0.00 | 10.00 | 0.00 | 3 | 8 | 112.6% | 0.056 | 0.0010 | -2.159 | 0.115 | 0.005 |
| 1340.00 | 0.20 | 0.00 | 5.00 | 0.00 | 3 | 5 | 103.4% | 0.029 | 0.0006 | -1.156 | 0.067 | 0.003 |
| 1360.00 | 3.50 | 0.00 | 10.00 | 0.00 | 2 | 14 | 127.2% | 0.049 | 0.0008 | -2.198 | 0.103 | 0.004 |
| 1380.00 | 3.10 | 0.00 | 5.00 | 0.00 | 1 | 5 | 116.4% | 0.025 | 0.0005 | -1.165 | 0.060 | 0.002 |
| 1400.00 | 0.35 | 0.00 | 10.00 | 0.00 | 1 | 3 | 141.0% | 0.044 | 0.0007 | -2.228 | 0.095 | 0.004 |
| 1420.00 | 2.77 | 0.00 | 10.00 | 0.00 | 9 | 6 | 147.7% | 0.042 | 0.0006 | -2.240 | 0.091 | 0.004 |
| 1440.00 | 1.80 | 0.00 | 10.00 | 0.00 | 1 | 0 | 154.1% | 0.040 | 0.0006 | -2.251 | 0.087 | 0.003 |
| 1480.00 | 2.38 | 0.00 | 0.05 | 0.00 | 22 | 22 | 85.2% | 0.000 | 0.0000 | -0.009 | 0.001 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 790.00 | 3.27 | 0.00 | 10.00 | 0.00 | 3 | 5 | 209.2% | -0.027 | 0.0003 | -2.225 | 0.064 | -0.003 |
| 800.00 | 3.10 | 0.00 | 10.00 | 0.00 | 1 | 5 | 202.9% | -0.028 | 0.0003 | -2.219 | 0.066 | -0.003 |
| 810.00 | 3.60 | 0.00 | 10.00 | 0.00 | 1 | 3 | 196.7% | -0.029 | 0.0003 | -2.213 | 0.068 | -0.003 |
| 820.00 | 1.16 | 0.00 | 10.00 | 0.00 | 6 | 5 | 190.5% | -0.030 | 0.0004 | -2.207 | 0.070 | -0.003 |
| 830.00 | 0.72 | 0.00 | 10.00 | 0.00 | 2 | 2 | 184.4% | -0.032 | 0.0004 | -2.200 | 0.072 | -0.003 |
| 840.00 | 2.58 | 0.00 | 10.00 | 0.00 | 17 | 28 | 178.3% | -0.033 | 0.0004 | -2.193 | 0.074 | -0.003 |
| 850.00 | 0.20 | 0.00 | 8.50 | 0.00 | 11 | 15 | 166.2% | -0.030 | 0.0004 | -1.883 | 0.068 | -0.003 |
| 860.00 | 0.10 | 0.00 | 2.50 | -1.64 | 2 | 31 | 127.5% | -0.010 | 0.0002 | -0.583 | 0.027 | -0.001 |
| 870.00 | 3.10 | 0.00 | 10.00 | 0.00 | 2 | 5 | 160.4% | -0.037 | 0.0005 | -2.168 | 0.081 | -0.004 |
| 880.00 | 2.68 | 0.00 | 10.00 | 0.00 | 1 | 10 | 154.5% | -0.038 | 0.0005 | -2.159 | 0.084 | -0.004 |
| 890.00 | 1.12 | 0.00 | 10.00 | 0.00 | 2 | 11 | 148.6% | -0.040 | 0.0006 | -2.149 | 0.087 | -0.004 |
| 900.00 | 0.60 | 0.00 | 10.00 | 0.00 | 2 | 34 | 142.8% | -0.042 | 0.0006 | -2.138 | 0.090 | -0.004 |
| 910.00 | 2.45 | 0.00 | 10.00 | 0.00 | 2 | 2 | 137.0% | -0.044 | 0.0007 | -2.127 | 0.093 | -0.004 |
| 920.00 | 2.40 | 0.00 | 10.00 | 0.00 | 3 | 15 | 131.2% | -0.046 | 0.0007 | -2.114 | 0.097 | -0.004 |
| 930.00 | 0.30 | 0.00 | 10.00 | 0.00 | 1 | 3 | 125.5% | -0.048 | 0.0008 | -2.102 | 0.101 | -0.005 |
| 940.00 | 0.05 | 0.00 | 10.00 | 0.00 | 2 | 23 | 119.7% | -0.050 | 0.0009 | -2.087 | 0.105 | -0.005 |
| 950.00 | 0.05 | 0.00 | 0.10 | -5.85 | 3 | 105 | 55.7% | -0.001 | 0.0000 | -0.020 | 0.002 | -0.000 |
| 960.00 | 6.80 | 0.00 | 10.00 | 0.00 | 1 | 58 | 108.3% | -0.056 | 0.0010 | -2.055 | 0.114 | -0.005 |
| 970.00 | 0.25 | 0.00 | 10.00 | 0.00 | 2 | 74 | 102.6% | -0.059 | 0.0011 | -2.036 | 0.119 | -0.006 |
| 980.00 | 4.93 | 0.00 | 2.00 | 0.00 | 2 | 133 | 68.2% | -0.016 | 0.0006 | -0.458 | 0.041 | -0.002 |
| 990.00 | 5.03 | 0.00 | 10.00 | 0.00 | 2 | 25 | 91.3% | -0.067 | 0.0014 | -1.992 | 0.132 | -0.006 |
| 995.00 | 0.72 | 0.00 | 10.00 | 0.00 | 67 | 21 | 88.4% | -0.069 | 0.0015 | -1.980 | 0.135 | -0.007 |
| 1000.00 | 0.19 | 0.00 | 5.10 | -0.31 | 1 | 103 | 72.0% | -0.042 | 0.0012 | -1.089 | 0.091 | -0.004 |
| 1005.00 | 0.90 | 0.00 | 10.00 | 0.00 | 16 | 14 | 82.7% | -0.074 | 0.0017 | -1.954 | 0.142 | -0.007 |
| 1010.00 | 0.10 | 0.00 | 10.00 | 0.00 | 2 | 16 | 79.9% | -0.077 | 0.0018 | -1.939 | 0.146 | -0.007 |
| 1015.00 | 0.67 | 0.00 | 10.00 | 0.00 | 8 | 12 | 77.0% | -0.080 | 0.0019 | -1.923 | 0.151 | -0.008 |
| 1020.00 | 0.10 | 0.00 | 10.00 | 0.00 | 1 | 21 | 74.1% | -0.083 | 0.0020 | -1.907 | 0.155 | -0.008 |
| 1025.00 | 0.56 | 0.00 | 10.00 | 0.00 | 32 | 19 | 71.2% | -0.087 | 0.0022 | -1.889 | 0.160 | -0.008 |
| 1030.00 | 0.65 | 0.00 | 10.00 | 0.00 | 38 | 70 | 68.3% | -0.091 | 0.0024 | -1.870 | 0.165 | -0.009 |
| 1035.00 | 0.69 | 0.00 | 10.00 | 0.00 | 10 | 16 | 65.4% | -0.095 | 0.0025 | -1.850 | 0.171 | -0.009 |
| 1040.00 | 0.80 | 0.00 | 10.00 | 0.00 | 10 | 20 | 62.5% | -0.099 | 0.0028 | -1.828 | 0.177 | -0.009 |
| 1045.00 | 0.50 | 0.00 | 10.00 | 0.00 | 341 | 122 | 59.6% | -0.104 | 0.0030 | -1.805 | 0.183 | -0.010 |
| 1050.00 | 0.76 | 0.00 | 1.30 | 0.26 | 2 | 29 | 39.1% | -0.039 | 0.0021 | -0.555 | 0.086 | -0.004 |
| 1055.00 | 1.40 | 0.00 | 10.00 | 0.00 | 20 | 14 | 53.6% | -0.116 | 0.0036 | -1.751 | 0.198 | -0.011 |
| 1060.00 | 4.61 | 0.00 | 10.00 | 0.00 | 1 | 113 | 50.6% | -0.123 | 0.0040 | -1.720 | 0.206 | -0.012 |
| 1062.50 | 0.50 | 0.00 | 10.00 | 0.00 | 5 | 17 | 64.7% | -0.190 | 0.0041 | -2.933 | 0.274 | -0.018 |
| 1065.00 | 2.35 | 0.00 | 4.00 | 0.00 | 1 | 3 | 44.0% | -0.113 | 0.0043 | -1.408 | 0.194 | -0.011 |
| 1067.50 | 3.67 | 0.00 | 10.00 | 0.00 | 18 | 7 | 61.2% | -0.200 | 0.0045 | -2.862 | 0.283 | -0.019 |
| 1070.00 | 1.21 | 0.00 | 10.00 | -2.87 | 1 | 23 | 59.4% | -0.206 | 0.0047 | -2.825 | 0.288 | -0.019 |
| 1075.00 | 1.20 | 0.00 | 10.00 | -35.30 | 22 | 1 | 55.8% | -0.218 | 0.0052 | -2.744 | 0.298 | -0.021 |
| 1077.50 | 1.40 | 0.00 | 10.00 | 0.24 | 22 | 10 | 54.0% | -0.225 | 0.0055 | -2.700 | 0.303 | -0.021 |
| 1080.00 | 1.67 | 0.00 | 10.00 | -0.40 | 1 | 63 | 52.2% | -0.232 | 0.0058 | -2.654 | 0.309 | -0.022 |
| 1082.50 | 1.72 | 0.10 | 10.00 | 1.27 | 22 | 9 | 50.3% | -0.240 | 0.0061 | -2.606 | 0.315 | -0.023 |
| 1085.00 | 1.82 | 0.00 | 10.00 | -25.68 | 20 | 3 | 48.4% | -0.248 | 0.0065 | -2.554 | 0.321 | -0.023 |
| 1087.50 | 2.28 | 0.00 | 10.00 | 1.48 | 22 | 9 | 46.5% | -0.258 | 0.0069 | -2.500 | 0.327 | -0.024 |
| 1090.00 | 4.09 | 0.10 | 9.90 | 2.18 | 6 | 49 | 44.4% | -0.267 | 0.0073 | -2.422 | 0.332 | -0.025 |
| 1095.00 | 3.71 | 1.00 | 7.00 | 2.64 | 2 | 4 | 33.3% | -0.252 | 0.0095 | -1.761 | 0.323 | -0.024 |
| 1100.00 | 3.70 | 2.00 | 10.80 | 2.17 | 2 | 48 | 38.5% | -0.326 | 0.0093 | -2.294 | 0.365 | -0.031 |
| 1105.00 | 4.69 | 4.00 | 11.20 | -0.70 | 3 | 31 | 35.1% | -0.363 | 0.0106 | -2.171 | 0.380 | -0.034 |
| 1110.00 | 4.84 | 6.00 | 13.00 | 3.04 | 17 | 25 | 34.4% | -0.417 | 0.0112 | -2.208 | 0.395 | -0.039 |
| 1115.00 | 7.50 | 8.00 | 14.80 | 5.40 | 8 | 19 | 33.2% | -0.473 | 0.0118 | -2.167 | 0.403 | -0.044 |
| 1120.00 | 12.00 | 10.30 | 14.60 | 10.00 | 46 | 22 | 27.2% | -0.542 | 0.0144 | -1.749 | 0.402 | -0.051 |
| 1125.00 | 14.95 | 13.00 | 21.70 | 11.85 | 9 | 12 | 36.4% | -0.582 | 0.0106 | -2.321 | 0.395 | -0.055 |
| 1130.00 | 18.00 | 18.00 | 22.40 | 14.18 | 23 | 21 | 31.1% | -0.657 | 0.0117 | -1.841 | 0.372 | -0.062 |
| 1135.00 | 12.80 | 20.00 | 27.30 | 6.92 | 8 | 20 | 34.7% | -0.691 | 0.0100 | -1.971 | 0.357 | -0.065 |
| 1140.00 | 18.00 | 23.00 | 31.40 | 12.00 | 3 | 23 | 36.2% | -0.729 | 0.0090 | -1.922 | 0.335 | -0.069 |
| 1145.00 | 13.13 | 27.00 | 36.00 | 0.00 | 1 | 11 | 38.6% | -0.757 | 0.0080 | -1.936 | 0.317 | -0.072 |
| 1150.00 | 8.00 | 31.00 | 40.00 | 0.00 | 3 | 31 | 39.2% | -0.790 | 0.0073 | -1.795 | 0.291 | -0.076 |
| 1155.00 | 20.00 | 36.00 | 43.40 | 8.90 | 1 | 7 | 37.6% | -0.834 | 0.0065 | -1.463 | 0.252 | -0.080 |
| 1157.50 | 16.40 | 38.00 | 46.00 | 0.00 | 0 | 1 | 39.3% | -0.838 | 0.0062 | -1.509 | 0.248 | -0.081 |
| 1160.00 | 15.28 | 40.00 | 47.90 | 0.00 | 9 | 11 | 38.8% | -0.856 | 0.0058 | -1.367 | 0.230 | -0.082 |
| 1167.50 | 45.26 | 47.00 | 55.00 | 15.26 | 1 | 1 | 41.4% | -0.878 | 0.0048 | -1.296 | 0.205 | -0.085 |
| 1170.00 | 15.00 | 49.00 | 57.60 | 0.00 | 6 | 14 | 43.1% | -0.879 | 0.0046 | -1.338 | 0.203 | -0.085 |
| 1175.00 | 21.00 | 54.00 | 62.00 | 0.00 | 2 | 4 | 43.4% | -0.898 | 0.0040 | -1.173 | 0.180 | -0.087 |
| 1180.00 | 23.00 | 59.00 | 67.00 | 0.00 | 4 | 6 | 45.8% | -0.904 | 0.0037 | -1.189 | 0.172 | -0.088 |
| 1190.00 | 123.76 | 68.10 | 77.00 | 0.00 | 2 | 0 | 50.6% | -0.913 | 0.0031 | -1.218 | 0.160 | -0.090 |
| 1200.00 | 36.00 | 78.00 | 87.00 | 0.00 | 1 | 3 | 55.2% | -0.921 | 0.0026 | -1.241 | 0.149 | -0.092 |
| 1235.00 | 115.00 | 110.10 | 123.20 | 47.00 | 2 | 2 | 76.2% | -0.922 | 0.0019 | -1.730 | 0.147 | -0.095 |
| 1340.00 | 210.50 | 215.10 | 228.30 | 0.00 | 2 | 0 | 118.2% | -0.950 | 0.0009 | -1.898 | 0.104 | -0.106 |
| 1380.00 | 288.00 | 255.10 | 268.30 | 0.00 | 0 | 0 | 132.3% | -0.956 | 0.0007 | -1.923 | 0.094 | -0.110 |
| 1400.00 | 352.00 | 275.10 | 288.30 | 0.00 | 1 | 0 | 139.0% | -0.958 | 0.0006 | -1.933 | 0.090 | -0.111 |
| 1440.00 | 312.00 | 315.10 | 328.30 | 0.00 | 1 | 0 | 152.0% | -0.962 | 0.0005 | -1.949 | 0.083 | -0.115 |
| 1480.00 | 364.00 | 355.10 | 371.60 | 0.00 | 1 | 0 | 184.7% | -0.945 | 0.0006 | -3.300 | 0.113 | -0.117 |
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.