Stock Options Data
AAPL - Current Price
$260.14
Expiration: Jan 16, 2026
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $5.00 | CALL | $253.15 | $256.45 | $253.12 | 0 | 60 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $5.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 13,664 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $10.00 | CALL | $248.15 | $251.85 | $247.98 | 0 | 29 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $10.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,191 | 139,151.00% | -0.0001 | 0.000000 | -0.0310 | 0.0001 |
| $15.00 | CALL | $243.25 | $246.40 | $243.06 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $15.00 | PUT | $0.00 | $0.01 | $0.05 | 0 | 130 | 120,895.00% | -0.0001 | 0.000000 | -0.0315 | 0.0001 |
| $20.00 | CALL | $238.25 | $241.80 | $239.51 | 0 | 139 | 128,164.00% | 0.9992 | 0.000000 | -0.1578 | 0.0005 |
| $20.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 520 | 108,238.00% | -0.0002 | 0.000000 | -0.0318 | 0.0001 |
| $25.00 | CALL | $233.15 | $236.80 | $245.99 | 0 | 15 | 101,699.00% | 0.9997 | 0.000000 | -0.0450 | 0.0002 |
| $25.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 17 | 98,573.00% | -0.0002 | 0.000000 | -0.0320 | 0.0001 |
| $30.00 | CALL | $228.15 | $231.15 | $243.44 | 0 | 125 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $30.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,347 | 90,765.00% | -0.0002 | 0.000000 | -0.0321 | 0.0001 |
| $35.00 | CALL | $223.15 | $226.85 | $221.72 | 0 | 43 | 94,426.00% | 0.9993 | 0.000000 | -0.1034 | 0.0004 |
| $35.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 152 | 84,221.00% | -0.0002 | 0.000000 | -0.0322 | 0.0002 |
| $40.00 | CALL | $218.15 | $221.85 | $223.28 | 0 | 27 | 87,922.00% | 0.9993 | 0.000000 | -0.1021 | 0.0005 |
| $40.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,016 | 78,593.00% | -0.0002 | 0.000000 | -0.0322 | 0.0002 |
| $45.00 | CALL | $213.15 | $216.80 | $197.13 | 0 | 90 | 74,535.00% | 0.9997 | 0.000000 | -0.0385 | 0.0002 |
| $45.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 2,381 | 73,656.00% | -0.0002 | 0.000000 | -0.0322 | 0.0002 |
| $50.00 | CALL | $209.05 | $211.00 | $210.05 | 0 | 1,339 | 81,157.00% | 0.9988 | 0.000000 | -0.1538 | 0.0007 |
| $50.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 6,165 | 69,261.00% | -0.0003 | 0.000000 | -0.0322 | 0.0002 |
| $55.00 | CALL | $203.20 | $206.15 | $203.28 | 0 | 296 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $55.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 866 | 65,301.00% | -0.0003 | 0.000000 | -0.0322 | 0.0002 |
| $60.00 | CALL | $198.20 | $201.20 | $199.46 | 0 | 366 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $60.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,808 | 61,698.00% | -0.0003 | 0.000000 | -0.0322 | 0.0002 |
| $65.00 | CALL | $193.15 | $196.65 | $196.81 | 0 | 85 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $65.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 5,734 | 58,392.00% | -0.0003 | 0.000000 | -0.0321 | 0.0002 |
| $70.00 | CALL | $188.20 | $191.20 | $189.17 | 0 | 167 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $70.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,823 | 55,338.00% | -0.0003 | 0.000000 | -0.0321 | 0.0002 |
| $75.00 | CALL | $183.25 | $186.85 | $184.26 | 0 | 265 | 63,429.00% | 0.9980 | 0.000100 | -0.1960 | 0.0012 |
| $75.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 3,753 | 52,501.00% | -0.0003 | 0.000000 | -0.0320 | 0.0002 |
| $80.00 | CALL | $178.20 | $181.20 | $180.56 | 0 | 436 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $80.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,477 | 49,851.00% | -0.0004 | 0.000000 | -0.0319 | 0.0003 |
| $85.00 | CALL | $173.30 | $176.40 | $174.31 | 0 | 231 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $85.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,646 | 47,365.00% | -0.0004 | 0.000000 | -0.0319 | 0.0003 |
| $90.00 | CALL | $168.20 | $171.20 | $170.10 | 2 | 203 | 57,312.00% | 0.9966 | 0.000100 | -0.2840 | 0.0019 |
| $90.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,872 | 45,023.00% | -0.0004 | 0.000000 | -0.0318 | 0.0003 |
| $95.00 | CALL | $163.20 | $166.20 | $165.47 | 0 | 103 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $95.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 6,034 | 42,810.00% | -0.0004 | 0.000000 | -0.0317 | 0.0003 |
| $100.00 | CALL | $159.05 | $161.15 | $160.00 | 2 | 1,827 | 44,091.00% | 0.9990 | 0.000000 | -0.0786 | 0.0006 |
| $100.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 6,883 | 40,711.00% | -0.0005 | 0.000000 | -0.0316 | 0.0003 |
| $105.00 | CALL | $153.20 | $156.20 | $155.58 | 0 | 197 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $105.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 5,264 | 38,715.00% | -0.0005 | 0.000000 | -0.0315 | 0.0003 |
| $110.00 | CALL | $148.20 | $151.50 | $148.85 | 0 | 225 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,930 | 36,812.00% | -0.0005 | 0.000000 | -0.0314 | 0.0003 |
| $115.00 | CALL | $143.20 | $146.45 | $144.28 | 0 | 279 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $115.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,471 | 34,993.00% | -0.0005 | 0.000000 | -0.0312 | 0.0004 |
| $120.00 | CALL | $138.20 | $141.20 | $140.37 | 0 | 772 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 3,698 | 33,252.00% | -0.0006 | 0.000000 | -0.0311 | 0.0004 |
| $125.00 | CALL | $133.30 | $136.85 | $134.96 | 1 | 898 | 39,155.00% | 0.9962 | 0.000100 | -0.2216 | 0.0022 |
| $125.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 3,340 | 31,580.00% | -0.0006 | 0.000000 | -0.0310 | 0.0004 |
| $130.00 | CALL | $128.30 | $131.30 | $127.72 | 4 | 501 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $130.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 9,650 | 29,973.00% | -0.0006 | 0.000000 | -0.0308 | 0.0004 |
| $135.00 | CALL | $123.20 | $126.75 | $123.25 | 1 | 235 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 4,020 | 28,426.00% | -0.0006 | 0.000000 | -0.0307 | 0.0004 |
| $140.00 | CALL | $119.05 | $121.05 | $119.62 | 21 | 832 | 32,241.00% | 0.9966 | 0.000200 | -0.1673 | 0.0019 |
| $140.00 | PUT | $0.00 | $0.01 | $0.01 | 3 | 4,451 | 26,933.00% | -0.0007 | 0.000000 | -0.0305 | 0.0005 |
| $145.00 | CALL | $113.20 | $116.25 | $113.29 | 1 | 347 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.03 | $0.01 | 0 | 4,634 | 28,102.00% | -0.0018 | 0.000100 | -0.0781 | 0.0011 |
| $150.00 | CALL | $109.30 | $111.05 | $109.42 | 16 | 56,973 | 32,743.00% | 0.9916 | 0.000400 | -0.3730 | 0.0044 |
| $150.00 | PUT | $0.00 | $0.01 | $0.03 | 0 | 63,343 | 24,094.00% | -0.0008 | 0.000100 | -0.0302 | 0.0005 |
| $155.00 | CALL | $104.25 | $106.30 | $105.20 | 0 | 2,297 | 32,823.00% | 0.9878 | 0.000500 | -0.5132 | 0.0061 |
| $155.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 6,216 | 24,160.00% | -0.0014 | 0.000100 | -0.0546 | 0.0009 |
| $160.00 | CALL | $99.30 | $101.05 | $98.84 | 28 | 10,398 | 29,213.00% | 0.9907 | 0.000400 | -0.3648 | 0.0048 |
| $160.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 14,710 | 21,430.00% | -0.0008 | 0.000100 | -0.0298 | 0.0006 |
| $165.00 | CALL | $94.35 | $96.10 | $93.02 | 1 | 6,174 | 28,439.00% | 0.9882 | 0.000600 | -0.4330 | 0.0059 |
| $165.00 | PUT | $0.00 | $0.01 | $0.08 | 0 | 14,759 | 20,156.00% | -0.0009 | 0.000100 | -0.0296 | 0.0006 |
| $170.00 | CALL | $89.30 | $91.05 | $90.00 | 10 | 4,928 | 19,186.00% | 0.9989 | 0.000100 | -0.0480 | 0.0007 |
| $170.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 27,732 | 18,917.00% | -0.0010 | 0.000100 | -0.0294 | 0.0006 |
| $175.00 | CALL | $84.30 | $86.10 | $85.25 | 67 | 16,588 | 25,487.00% | 0.9858 | 0.000700 | -0.4564 | 0.0069 |
| $175.00 | PUT | $0.00 | $0.01 | $0.01 | 11 | 41,394 | 17,711.00% | -0.0010 | 0.000100 | -0.0292 | 0.0007 |
| $180.00 | CALL | $79.35 | $81.05 | $80.00 | 99 | 43,722 | 16,505.00% | 0.9989 | 0.000100 | -0.0435 | 0.0007 |
| $180.00 | PUT | $0.00 | $0.01 | $0.01 | 40 | 61,153 | 16,535.00% | -0.0011 | 0.000100 | -0.0290 | 0.0007 |
| $185.00 | CALL | $74.30 | $76.15 | $72.49 | 5 | 6,580 | 21,953.00% | 0.9852 | 0.000900 | -0.4106 | 0.0072 |
| $185.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 16,807 | 15,387.00% | -0.0012 | 0.000100 | -0.0287 | 0.0007 |
| $190.00 | CALL | $69.30 | $71.05 | $70.06 | 48 | 3,754 | 17,333.00% | 0.9939 | 0.000500 | -0.1591 | 0.0033 |
| $190.00 | PUT | $0.00 | $0.04 | $0.03 | 1 | 16,160 | 15,839.00% | -0.0031 | 0.000300 | -0.0725 | 0.0018 |
| $195.00 | CALL | $64.40 | $66.10 | $64.50 | 14 | 6,562 | 19,229.00% | 0.9818 | 0.001200 | -0.4298 | 0.0086 |
| $195.00 | PUT | $0.00 | $0.01 | $0.01 | 1 | 17,826 | 13,170.00% | -0.0014 | 0.000200 | -0.0282 | 0.0009 |
| $200.00 | CALL | $59.30 | $61.05 | $59.10 | 252 | 20,846 | 16,832.00% | 0.9849 | 0.001200 | -0.3249 | 0.0073 |
| $200.00 | PUT | $0.00 | $0.01 | $0.01 | 21 | 42,267 | 12,096.00% | -0.0015 | 0.000200 | -0.0278 | 0.0009 |
| $205.00 | CALL | $54.30 | $56.20 | $52.79 | 48 | 6,418 | 16,287.00% | 0.9789 | 0.001600 | -0.4139 | 0.0097 |
| $205.00 | PUT | $0.00 | $0.05 | $0.02 | 1 | 14,656 | 11,800.00% | -0.0029 | 0.000400 | -0.0496 | 0.0017 |
| $210.00 | CALL | $49.30 | $51.10 | $50.31 | 341 | 12,590 | 15,390.00% | 0.9733 | 0.002100 | -0.4746 | 0.0119 |
| $210.00 | PUT | $0.00 | $0.01 | $0.01 | 47 | 35,536 | 10,010.00% | -0.0018 | 0.000300 | -0.0271 | 0.0011 |
| $215.00 | CALL | $44.30 | $46.10 | $43.65 | 131 | 12,163 | 12,963.00% | 0.9787 | 0.002000 | -0.3360 | 0.0098 |
| $215.00 | PUT | $0.00 | $0.04 | $0.02 | 184 | 20,530 | 9,630.00% | -0.0035 | 0.000600 | -0.0481 | 0.0020 |
| $220.00 | CALL | $39.35 | $41.10 | $40.02 | 88 | 21,663 | 8,650.00% | 0.9958 | 0.000700 | -0.0698 | 0.0023 |
| $220.00 | PUT | $0.00 | $0.01 | $0.01 | 10 | 28,760 | 7,994.00% | -0.0022 | 0.000400 | -0.0262 | 0.0013 |
| $225.00 | CALL | $34.60 | $35.60 | $34.68 | 537 | 24,304 | 9,211.00% | 0.9844 | 0.002200 | -0.1928 | 0.0075 |
| $225.00 | PUT | $0.00 | $0.02 | $0.01 | 139 | 18,058 | 7,008.00% | -0.0025 | 0.000600 | -0.0257 | 0.0015 |
| $230.00 | CALL | $29.85 | $31.05 | $30.06 | 423 | 20,513 | 7,419.00% | 0.9881 | 0.002200 | -0.1306 | 0.0060 |
| $230.00 | PUT | $0.01 | $0.02 | $0.01 | 61 | 27,437 | 6,033.00% | -0.0028 | 0.000700 | -0.0251 | 0.0017 |
| $232.00 | CALL | $27.00 | $28.80 | $28.00 | 0 | 810 | 9,441.00% | 0.9490 | 0.005800 | -0.4953 | 0.0202 |
| $232.00 | PUT | $0.00 | $0.03 | $0.01 | 19 | 1,292 | 5,549.00% | -0.0031 | 0.000900 | -0.0248 | 0.0018 |
| $235.00 | CALL | $24.85 | $25.60 | $25.80 | 407 | 19,499 | 7,760.00% | 0.9632 | 0.005400 | -0.3203 | 0.0155 |
| $235.00 | PUT | $0.01 | $0.02 | $0.01 | 329 | 12,724 | 5,067.00% | -0.0033 | 0.001000 | -0.0244 | 0.0019 |
| $237.00 | CALL | $20.90 | $23.45 | $21.81 | 0 | 206 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $237.00 | PUT | $0.01 | $0.02 | $0.03 | 48 | 736 | 4,790.00% | -0.0051 | 0.001600 | -0.0337 | 0.0028 |
| $240.00 | CALL | $19.90 | $20.50 | $20.00 | 667 | 25,055 | 6,260.00% | 0.9600 | 0.007100 | -0.2796 | 0.0166 |
| $240.00 | PUT | $0.02 | $0.03 | $0.02 | 1,138 | 23,091 | 4,438.00% | -0.0071 | 0.002300 | -0.0419 | 0.0038 |
| $242.00 | CALL | $15.95 | $18.45 | $15.48 | 3 | 89 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $242.00 | PUT | $0.02 | $0.04 | $0.03 | 2,042 | 1,218 | 4,132.00% | -0.0109 | 0.003600 | -0.0569 | 0.0055 |
| $245.00 | CALL | $14.95 | $15.70 | $14.55 | 1,126 | 11,574 | 5,470.00% | 0.9317 | 0.012500 | -0.3667 | 0.0254 |
| $245.00 | PUT | $0.04 | $0.05 | $0.04 | 4,940 | 19,589 | 3,744.00% | -0.0155 | 0.005400 | -0.0696 | 0.0075 |
| $247.00 | CALL | $12.15 | $13.25 | $12.71 | 48 | 396 | 4,276.00% | 0.9421 | 0.014100 | -0.2586 | 0.0223 |
| $247.00 | PUT | $0.07 | $0.08 | $0.08 | 7,359 | 5,196 | 3,561.00% | -0.0299 | 0.009900 | -0.1155 | 0.0130 |
| $250.00 | CALL | $10.00 | $10.70 | $10.15 | 2,158 | 40,368 | 3,316.00% | 0.9464 | 0.017100 | -0.1946 | 0.0210 |
| $250.00 | PUT | $0.11 | $0.13 | $0.13 | 12,338 | 36,777 | 3,237.00% | -0.0495 | 0.016400 | -0.1584 | 0.0197 |
| $252.00 | CALL | $7.85 | $8.25 | $7.05 | 375 | 1,327 | 3,779.00% | 0.8557 | 0.031200 | -0.4319 | 0.0437 |
| $252.00 | PUT | $0.23 | $0.25 | $0.23 | 10,028 | 7,610 | 2,939.00% | -0.0874 | 0.028100 | -0.2228 | 0.0306 |
| $255.00 | CALL | $5.65 | $5.90 | $5.51 | 3,226 | 20,465 | 3,315.00% | 0.7895 | 0.045200 | -0.4780 | 0.0555 |
| $255.00 | PUT | $0.49 | $0.51 | $0.49 | 16,391 | 18,212 | 2,779.00% | -0.1699 | 0.047300 | -0.3345 | 0.0487 |
| $257.00 | CALL | $3.65 | $3.85 | $3.69 | 10,436 | 6,679 | 2,900.00% | 0.6779 | 0.064300 | -0.5155 | 0.0690 |
| $257.00 | PUT | $0.99 | $1.10 | $1.03 | 17,643 | 7,347 | 2,672.00% | -0.3091 | 0.068600 | -0.4464 | 0.0678 |
| $260.00 | CALL | $2.10 | $2.20 | $2.15 | 69,646 | 61,915 | 2,797.00% | 0.5046 | 0.074100 | -0.5481 | 0.0768 |
| $260.00 | PUT | $1.90 | $1.96 | $1.94 | 16,063 | 20,223 | 2,528.00% | -0.4965 | 0.082100 | -0.4749 | 0.0768 |
| $262.00 | CALL | $1.05 | $1.13 | $1.12 | 41,736 | 16,553 | 2,774.00% | 0.3247 | 0.067400 | -0.4874 | 0.0692 |
| $262.00 | PUT | $3.30 | $3.50 | $3.35 | 2,830 | 4,064 | 2,378.00% | -0.7045 | 0.075700 | -0.3814 | 0.0664 |
| $265.00 | CALL | $0.48 | $0.52 | $0.50 | 60,738 | 51,315 | 2,743.00% | 0.1770 | 0.049200 | -0.3467 | 0.0500 |
| $265.00 | PUT | $5.10 | $5.45 | $5.45 | 1,060 | 17,331 | 2,638.00% | -0.8345 | 0.050000 | -0.3007 | 0.0478 |
| $267.00 | CALL | $0.21 | $0.23 | $0.22 | 27,383 | 24,282 | 2,821.00% | 0.0884 | 0.029500 | -0.2195 | 0.0308 |
| $267.00 | PUT | $7.15 | $7.70 | $8.50 | 336 | 2,182 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $270.00 | CALL | $0.09 | $0.10 | $0.10 | 19,657 | 99,541 | 2,955.00% | 0.0434 | 0.016200 | -0.1318 | 0.0177 |
| $270.00 | PUT | $9.75 | $10.25 | $10.10 | 546 | 24,300 | 2,890.00% | -0.9633 | 0.014800 | -0.0992 | 0.0153 |
| $272.00 | CALL | $0.04 | $0.05 | $0.05 | 10,169 | 11,911 | 3,141.00% | 0.0224 | 0.008800 | -0.0810 | 0.0102 |
| $272.00 | PUT | $11.95 | $12.90 | $12.00 | 612 | 3,083 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $275.00 | CALL | $0.02 | $0.03 | $0.02 | 18,346 | 52,006 | 3,219.00% | 0.0096 | 0.004200 | -0.0402 | 0.0050 |
| $275.00 | PUT | $14.65 | $15.25 | $15.40 | 34,111 | 6,675 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $277.00 | CALL | $0.00 | $0.02 | $0.02 | 1,385 | 9,067 | 3,668.00% | 0.0086 | 0.003300 | -0.0413 | 0.0045 |
| $277.00 | PUT | $16.90 | $17.90 | $16.96 | 5,731 | 420 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $280.00 | CALL | $0.00 | $0.01 | $0.01 | 3,193 | 68,895 | 3,800.00% | 0.0044 | 0.001800 | -0.0237 | 0.0025 |
| $280.00 | PUT | $19.45 | $20.40 | $19.42 | 7,394 | 673 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $282.00 | CALL | $0.00 | $0.02 | $0.01 | 298 | 18,569 | 4,203.00% | 0.0040 | 0.001500 | -0.0242 | 0.0023 |
| $282.00 | PUT | $21.30 | $23.75 | $21.98 | 20 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $285.00 | CALL | $0.00 | $0.01 | $0.01 | 594 | 33,261 | 4,600.00% | 0.0037 | 0.001200 | -0.0246 | 0.0021 |
| $285.00 | PUT | $24.40 | $25.45 | $24.51 | 42,160 | 3,038 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $287.00 | CALL | $0.00 | $0.01 | $0.02 | 34 | 2,090 | 5,371.00% | 0.0061 | 0.001700 | -0.0446 | 0.0033 |
| $287.00 | PUT | $26.40 | $28.65 | $26.60 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $290.00 | CALL | $0.00 | $0.01 | $0.01 | 362 | 43,576 | 5,372.00% | 0.0032 | 0.000900 | -0.0253 | 0.0019 |
| $290.00 | PUT | $29.35 | $30.40 | $29.43 | 321 | 36 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $292.00 | CALL | $0.00 | $0.01 | $0.02 | 3 | 2,514 | 6,177.00% | 0.0054 | 0.001300 | -0.0458 | 0.0030 |
| $292.00 | PUT | $31.60 | $33.65 | $25.20 | 0 | 0 | 7,731.00% | -0.9800 | 0.003300 | -0.1666 | 0.0093 |
| $295.00 | CALL | $0.00 | $0.01 | $0.01 | 113 | 20,433 | 6,120.00% | 0.0029 | 0.000700 | -0.0258 | 0.0017 |
| $295.00 | PUT | $33.90 | $36.15 | $34.20 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $297.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 1,005 | 6,485.00% | 0.0027 | 0.000700 | -0.0261 | 0.0016 |
| $297.00 | PUT | $36.25 | $38.65 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $300.00 | CALL | $0.00 | $0.01 | $0.01 | 2,987 | 54,236 | 6,846.00% | 0.0026 | 0.000600 | -0.0264 | 0.0015 |
| $300.00 | PUT | $39.25 | $40.65 | $39.85 | 10 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $305.00 | CALL | $0.00 | $0.01 | $0.01 | 30 | 10,510 | 7,553.00% | 0.0024 | 0.000500 | -0.0268 | 0.0014 |
| $305.00 | PUT | $43.65 | $46.25 | $43.05 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $310.00 | CALL | $0.00 | $0.01 | $0.01 | 31 | 54,866 | 8,242.00% | 0.0022 | 0.000400 | -0.0272 | 0.0013 |
| $310.00 | PUT | $49.40 | $50.50 | $49.45 | 70 | 26 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $315.00 | CALL | $0.00 | $0.01 | $0.01 | 55 | 11,534 | 8,914.00% | 0.0020 | 0.000400 | -0.0276 | 0.0012 |
| $315.00 | PUT | $53.75 | $56.25 | $36.10 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $320.00 | CALL | $0.00 | $0.01 | $0.01 | 1 | 14,105 | 9,570.00% | 0.0019 | 0.000300 | -0.0279 | 0.0012 |
| $320.00 | PUT | $58.80 | $61.10 | $53.30 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $325.00 | CALL | $0.00 | $0.01 | $0.01 | 146 | 3,023 | 10,212.00% | 0.0018 | 0.000300 | -0.0282 | 0.0011 |
| $325.00 | PUT | $64.15 | $66.25 | $51.47 | 0 | 0 | 14,298.00% | -0.9808 | 0.001700 | -0.3063 | 0.0090 |
| $330.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 8,904 | 10,840.00% | 0.0017 | 0.000300 | -0.0285 | 0.0011 |
| $330.00 | PUT | $68.80 | $71.20 | $48.73 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $335.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 419 | 11,455.00% | 0.0016 | 0.000200 | -0.0288 | 0.0010 |
| $335.00 | PUT | $73.80 | $76.15 | $53.75 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $340.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 4,899 | 12,058.00% | 0.0015 | 0.000200 | -0.0291 | 0.0010 |
| $340.00 | PUT | $78.80 | $81.10 | $54.50 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $345.00 | CALL | $0.00 | $0.01 | $0.00 | 0 | 0 | 12,648.00% | 0.0015 | 0.000200 | -0.0293 | 0.0009 |
| $345.00 | PUT | $83.75 | $86.15 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $350.00 | CALL | $0.00 | $0.01 | $0.01 | 160 | 12,147 | 13,228.00% | 0.0014 | 0.000200 | -0.0295 | 0.0009 |
| $350.00 | PUT | $88.80 | $91.10 | $94.24 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $355.00 | CALL | $0.00 | $0.01 | $0.01 | 1 | 0 | 13,796.00% | 0.0014 | 0.000200 | -0.0297 | 0.0009 |
| $355.00 | PUT | $93.80 | $96.15 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $360.00 | CALL | $0.00 | $0.01 | $0.09 | 0 | 2,430 | 14,355.00% | 0.0013 | 0.000200 | -0.0299 | 0.0008 |
| $360.00 | PUT | $98.80 | $101.10 | $87.07 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $365.00 | CALL | $0.00 | $0.01 | $0.00 | 0 | 0 | 14,903.00% | 0.0013 | 0.000100 | -0.0301 | 0.0008 |
| $365.00 | PUT | $104.20 | $106.15 | $90.97 | 0 | 0 | 19,999.00% | -0.9873 | 0.000900 | -0.2997 | 0.0063 |
| $370.00 | CALL | $0.00 | $0.01 | $0.01 | 4 | 3,192 | 15,442.00% | 0.0012 | 0.000100 | -0.0303 | 0.0008 |
| $370.00 | PUT | $108.80 | $111.10 | $98.12 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $380.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 8,086 | 16,492.00% | 0.0012 | 0.000100 | -0.0306 | 0.0007 |
| $380.00 | PUT | $118.80 | $121.10 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $390.00 | CALL | $0.00 | $0.01 | $0.01 | 300 | 14,673 | 17,508.00% | 0.0011 | 0.000100 | -0.0310 | 0.0007 |
| $390.00 | PUT | $128.80 | $131.10 | $116.30 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $400.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 772 | 18,493.00% | 0.0010 | 0.000100 | -0.0313 | 0.0007 |
| $400.00 | PUT | $138.80 | $141.10 | $117.67 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $410.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 297 | 19,448.00% | 0.0010 | 0.000100 | -0.0315 | 0.0006 |
| $410.00 | PUT | $149.00 | $151.10 | $125.30 | 0 | 0 | 21,600.00% | -0.9981 | 0.000100 | -0.0530 | 0.0011 |
| $420.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 1,650 | 20,374.00% | 0.0010 | 0.000100 | -0.0318 | 0.0006 |
| $420.00 | PUT | $158.80 | $161.10 | $161.10 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $430.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 720 | 21,275.00% | 0.0009 | 0.000100 | -0.0320 | 0.0006 |
| $430.00 | PUT | $168.80 | $171.10 | $158.47 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $440.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 4,087 | 22,150.00% | 0.0009 | 0.000100 | -0.0322 | 0.0006 |
| $440.00 | PUT | $178.80 | $181.10 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $450.00 | CALL | $0.00 | $0.01 | $0.10 | 1 | 1,724 | 28,338.00% | 0.0060 | 0.000300 | -0.2336 | 0.0033 |
| $450.00 | PUT | $188.80 | $191.20 | $176.65 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
Expiration: Jan 23, 2026
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $148.25 | $151.80 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 17,365.00% | -0.0005 | 0.000000 | -0.0070 | 0.0007 |
| $120.00 | CALL | $138.30 | $141.80 | $0.00 | 0 | 0 | 15,403.00% | 0.9995 | 0.000000 | -0.0148 | 0.0007 |
| $120.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 15,687.00% | -0.0006 | 0.000000 | -0.0069 | 0.0008 |
| $125.00 | CALL | $133.40 | $136.85 | $0.00 | 0 | 0 | 18,068.00% | 0.9967 | 0.000100 | -0.0495 | 0.0040 |
| $125.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 18,958.00% | -0.0045 | 0.000200 | -0.0567 | 0.0054 |
| $130.00 | CALL | $128.50 | $131.85 | $0.00 | 0 | 0 | 18,086.00% | 0.9950 | 0.000200 | -0.0680 | 0.0058 |
| $130.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 18,016.00% | -0.0048 | 0.000200 | -0.0564 | 0.0056 |
| $135.00 | CALL | $123.35 | $127.05 | $0.00 | 0 | 0 | 17,498.00% | 0.9941 | 0.000200 | -0.0759 | 0.0067 |
| $135.00 | PUT | $0.00 | $0.13 | $0.00 | 0 | 0 | 17,274.00% | -0.0053 | 0.000200 | -0.0598 | 0.0062 |
| $140.00 | CALL | $118.45 | $121.85 | $0.00 | 0 | 0 | 15,699.00% | 0.9957 | 0.000200 | -0.0550 | 0.0050 |
| $140.00 | PUT | $0.00 | $0.13 | $0.01 | 0 | 201 | 16,391.00% | -0.0056 | 0.000200 | -0.0594 | 0.0065 |
| $145.00 | CALL | $113.35 | $116.95 | $118.08 | 0 | 70 | 14,792.00% | 0.9957 | 0.000200 | -0.0534 | 0.0051 |
| $145.00 | PUT | $0.00 | $0.13 | $0.00 | 0 | 0 | 15,538.00% | -0.0059 | 0.000300 | -0.0590 | 0.0069 |
| $150.00 | CALL | $108.35 | $111.20 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 9 | 11,370.00% | -0.0008 | 0.000100 | -0.0067 | 0.0011 |
| $155.00 | CALL | $103.35 | $107.05 | $117.90 | 0 | 2 | 13,867.00% | 0.9935 | 0.000300 | -0.0694 | 0.0074 |
| $155.00 | PUT | $0.00 | $0.14 | $0.00 | 0 | 0 | 14,042.00% | -0.0070 | 0.000300 | -0.0617 | 0.0079 |
| $160.00 | CALL | $98.45 | $102.05 | $0.00 | 0 | 0 | 13,618.00% | 0.9912 | 0.000400 | -0.0854 | 0.0096 |
| $160.00 | PUT | $0.00 | $0.14 | $0.00 | 0 | 0 | 13,259.00% | -0.0074 | 0.000400 | -0.0612 | 0.0083 |
| $165.00 | CALL | $93.45 | $97.00 | $0.00 | 0 | 0 | 12,529.00% | 0.9920 | 0.000400 | -0.0751 | 0.0089 |
| $165.00 | PUT | $0.00 | $0.14 | $0.01 | 0 | 4 | 12,498.00% | -0.0078 | 0.000400 | -0.0606 | 0.0088 |
| $170.00 | CALL | $88.55 | $92.00 | $90.82 | 0 | 1 | 12,229.00% | 0.9895 | 0.000600 | -0.0903 | 0.0113 |
| $170.00 | PUT | $0.00 | $0.15 | $0.00 | 0 | 0 | 11,864.00% | -0.0087 | 0.000500 | -0.0635 | 0.0097 |
| $175.00 | CALL | $83.90 | $86.75 | $85.40 | 10 | 0 | 12,339.00% | 0.9839 | 0.000800 | -0.1265 | 0.0164 |
| $175.00 | PUT | $0.00 | $0.15 | $0.01 | 0 | 81 | 11,137.00% | -0.0093 | 0.000500 | -0.0628 | 0.0102 |
| $180.00 | CALL | $78.40 | $81.45 | $81.25 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $180.00 | PUT | $0.00 | $0.15 | $0.00 | 0 | 0 | 10,427.00% | -0.0099 | 0.000600 | -0.0621 | 0.0108 |
| $185.00 | CALL | $73.40 | $76.15 | $73.25 | 1 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.00 | $0.16 | $0.07 | 0 | 1 | 9,820.00% | -0.0111 | 0.000700 | -0.0646 | 0.0119 |
| $190.00 | CALL | $69.25 | $72.05 | $69.95 | 0 | 10 | 11,093.00% | 0.9706 | 0.001500 | -0.1831 | 0.0272 |
| $190.00 | PUT | $0.00 | $0.16 | $0.01 | 0 | 50 | 9,137.00% | -0.0119 | 0.000800 | -0.0638 | 0.0126 |
| $195.00 | CALL | $63.50 | $66.45 | $64.63 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.00 | $0.01 | $0.01 | 5 | 15 | 6,220.00% | -0.0014 | 0.000200 | -0.0062 | 0.0018 |
| $200.00 | CALL | $58.55 | $61.65 | $59.81 | 1 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $200.00 | PUT | $0.01 | $0.02 | $0.03 | 1 | 400 | 5,932.00% | -0.0021 | 0.000300 | -0.0087 | 0.0027 |
| $205.00 | CALL | $53.45 | $56.15 | $54.70 | 0 | 95 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.01 | $0.03 | $0.02 | 3 | 88 | 5,575.00% | -0.0028 | 0.000400 | -0.0110 | 0.0036 |
| $210.00 | CALL | $49.35 | $51.00 | $48.55 | 33 | 21 | 5,626.00% | 0.9931 | 0.000800 | -0.0421 | 0.0077 |
| $210.00 | PUT | $0.01 | $0.03 | $0.01 | 1 | 186 | 4,731.00% | -0.0018 | 0.000300 | -0.0060 | 0.0023 |
| $215.00 | CALL | $43.50 | $46.15 | $45.15 | 7 | 3 | 4,614.00% | 0.9961 | 0.000600 | -0.0304 | 0.0046 |
| $215.00 | PUT | $0.01 | $0.04 | $0.03 | 330 | 608 | 4,755.00% | -0.0048 | 0.000700 | -0.0149 | 0.0057 |
| $220.00 | CALL | $38.85 | $41.15 | $41.00 | 0 | 84 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $220.00 | PUT | $0.02 | $0.05 | $0.04 | 73 | 684 | 4,380.00% | -0.0067 | 0.001100 | -0.0185 | 0.0077 |
| $225.00 | CALL | $33.55 | $36.15 | $35.65 | 4 | 18 | 5,790.00% | 0.9497 | 0.004400 | -0.1542 | 0.0422 |
| $225.00 | PUT | $0.04 | $0.06 | $0.05 | 234 | 2,226 | 3,962.00% | -0.0090 | 0.001500 | -0.0217 | 0.0100 |
| $230.00 | CALL | $30.15 | $30.70 | $30.07 | 204 | 98 | 4,502.00% | 0.9623 | 0.004500 | -0.1029 | 0.0335 |
| $230.00 | PUT | $0.06 | $0.08 | $0.06 | 236 | 1,257 | 3,513.00% | -0.0119 | 0.002200 | -0.0244 | 0.0127 |
| $235.00 | CALL | $23.60 | $25.90 | $23.95 | 8 | 85 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $235.00 | PUT | $0.09 | $0.11 | $0.09 | 459 | 1,016 | 3,154.00% | -0.0189 | 0.003600 | -0.0325 | 0.0188 |
| $237.00 | CALL | $21.25 | $23.75 | $22.73 | 0 | 13 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $237.00 | PUT | $0.11 | $0.13 | $0.12 | 99 | 449 | 3,007.00% | -0.0254 | 0.004800 | -0.0398 | 0.0242 |
| $240.00 | CALL | $20.00 | $21.40 | $20.40 | 165 | 661 | 3,110.00% | 0.9531 | 0.007700 | -0.0889 | 0.0399 |
| $240.00 | PUT | $0.16 | $0.17 | $0.17 | 979 | 1,651 | 2,885.00% | -0.0358 | 0.006700 | -0.0507 | 0.0321 |
| $242.00 | CALL | $16.75 | $18.50 | $17.00 | 41 | 41 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $242.00 | PUT | $0.21 | $0.22 | $0.22 | 816 | 792 | 2,711.00% | -0.0472 | 0.008900 | -0.0596 | 0.0402 |
| $245.00 | CALL | $15.50 | $15.95 | $16.00 | 331 | 968 | 3,001.00% | 0.9028 | 0.014000 | -0.1361 | 0.0701 |
| $245.00 | PUT | $0.29 | $0.33 | $0.31 | 1,313 | 3,369 | 2,575.00% | -0.0663 | 0.012200 | -0.0737 | 0.0525 |
| $247.00 | CALL | $13.10 | $13.60 | $13.10 | 211 | 242 | 2,446.00% | 0.9063 | 0.016700 | -0.1123 | 0.0682 |
| $247.00 | PUT | $0.44 | $0.47 | $0.46 | 1,857 | 1,954 | 2,467.00% | -0.0958 | 0.016900 | -0.0931 | 0.0694 |
| $250.00 | CALL | $10.95 | $11.25 | $10.10 | 634 | 1,630 | 2,635.00% | 0.8374 | 0.022800 | -0.1651 | 0.1003 |
| $250.00 | PUT | $0.67 | $0.71 | $0.71 | 2,603 | 3,680 | 2,391.00% | -0.1404 | 0.022900 | -0.1179 | 0.0910 |
| $252.00 | CALL | $8.85 | $9.15 | $8.15 | 188 | 315 | 2,540.00% | 0.7793 | 0.028600 | -0.1879 | 0.1210 |
| $252.00 | PUT | $1.03 | $1.08 | $1.08 | 1,051 | 1,961 | 2,317.00% | -0.2010 | 0.029700 | -0.1432 | 0.1146 |
| $255.00 | CALL | $6.90 | $7.15 | $6.85 | 1,660 | 2,328 | 2,428.00% | 0.7072 | 0.034700 | -0.2049 | 0.1403 |
| $255.00 | PUT | $1.53 | $1.68 | $1.63 | 5,021 | 3,560 | 2,257.00% | -0.2806 | 0.036700 | -0.1665 | 0.1375 |
| $257.00 | CALL | $5.15 | $5.40 | $5.16 | 3,531 | 2,375 | 2,268.00% | 0.6206 | 0.041100 | -0.2096 | 0.1553 |
| $257.00 | PUT | $2.29 | $2.39 | $2.35 | 3,910 | 1,881 | 2,169.00% | -0.3761 | 0.043000 | -0.1788 | 0.1549 |
| $260.00 | CALL | $3.70 | $3.85 | $3.75 | 12,863 | 6,143 | 2,252.00% | 0.5143 | 0.043400 | -0.2151 | 0.1627 |
| $260.00 | PUT | $3.30 | $3.45 | $3.50 | 2,475 | 3,970 | 2,116.00% | -0.4878 | 0.046400 | -0.1814 | 0.1627 |
| $262.00 | CALL | $2.48 | $2.65 | $2.57 | 7,648 | 4,408 | 2,211.00% | 0.4052 | 0.043000 | -0.2034 | 0.1582 |
| $262.00 | PUT | $4.55 | $4.80 | $5.10 | 750 | 1,546 | 2,055.00% | -0.6058 | 0.046200 | -0.1674 | 0.1569 |
| $265.00 | CALL | $1.60 | $1.74 | $1.65 | 11,674 | 9,369 | 2,163.00% | 0.2998 | 0.039400 | -0.1772 | 0.1419 |
| $265.00 | PUT | $6.05 | $6.45 | $7.28 | 291 | 2,860 | 1,978.00% | -0.7229 | 0.042000 | -0.1368 | 0.1363 |
| $267.00 | CALL | $0.97 | $1.10 | $1.06 | 5,087 | 3,306 | 2,178.00% | 0.2131 | 0.032700 | -0.1484 | 0.1187 |
| $267.00 | PUT | $7.50 | $8.55 | $8.02 | 76 | 291 | 1,801.00% | -0.8421 | 0.033600 | -0.0850 | 0.0976 |
| $270.00 | CALL | $0.64 | $0.67 | $0.65 | 7,237 | 12,004 | 2,188.00% | 0.1440 | 0.025400 | -0.1158 | 0.0926 |
| $270.00 | PUT | $10.10 | $10.60 | $11.50 | 149 | 1,969 | 1,971.00% | -0.8902 | 0.044600 | -0.0705 | 0.0757 |
| $272.00 | CALL | $0.39 | $0.42 | $0.38 | 1,614 | 3,402 | 2,231.00% | 0.0960 | 0.018700 | -0.0884 | 0.0695 |
| $272.00 | PUT | $12.35 | $12.95 | $14.77 | 97 | 666 | 1,958.00% | -0.9436 | 0.014900 | -0.0393 | 0.0451 |
| $275.00 | CALL | $0.23 | $0.25 | $0.24 | 6,780 | 18,045 | 2,258.00% | 0.0611 | 0.013100 | -0.0632 | 0.0493 |
| $275.00 | PUT | $14.75 | $15.35 | $16.18 | 213 | 1,719 | 1,889.00% | -0.9875 | 0.004300 | -0.0090 | 0.0117 |
| $277.00 | CALL | $0.15 | $0.17 | $0.15 | 2,227 | 3,259 | 2,319.00% | 0.0398 | 0.009100 | -0.0460 | 0.0350 |
| $277.00 | PUT | $16.80 | $17.90 | $19.92 | 123 | 77 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $280.00 | CALL | $0.10 | $0.11 | $0.10 | 3,935 | 9,997 | 2,405.00% | 0.0270 | 0.006300 | -0.0346 | 0.0255 |
| $280.00 | PUT | $19.75 | $20.40 | $20.75 | 63 | 321 | 2,533.00% | -0.9787 | 0.005100 | -0.0216 | 0.0196 |
| $282.00 | CALL | $0.06 | $0.08 | $0.07 | 101 | 1,363 | 2,504.00% | 0.0190 | 0.004500 | -0.0268 | 0.0189 |
| $282.00 | PUT | $21.55 | $23.90 | $22.17 | 8 | 3 | 3,268.00% | -0.9499 | 0.008000 | -0.0643 | 0.0415 |
| $285.00 | CALL | $0.04 | $0.06 | $0.05 | 858 | 6,906 | 2,604.00% | 0.0136 | 0.003300 | -0.0208 | 0.0142 |
| $285.00 | PUT | $24.10 | $26.40 | $25.44 | 6 | 1 | 3,989.00% | -0.9271 | 0.008700 | -0.1109 | 0.0562 |
| $287.00 | CALL | $0.02 | $0.04 | $0.02 | 55 | 619 | 2,518.00% | 0.0061 | 0.001700 | -0.0100 | 0.0070 |
| $287.00 | PUT | $26.30 | $28.90 | $24.99 | 0 | 0 | 3,386.00% | -0.9761 | 0.004300 | -0.0337 | 0.0222 |
| $290.00 | CALL | $0.02 | $0.03 | $0.02 | 496 | 4,391 | 2,710.00% | 0.0057 | 0.001500 | -0.0101 | 0.0066 |
| $290.00 | PUT | $29.00 | $31.30 | $29.95 | 0 | 44 | 3,829.00% | -0.9685 | 0.004700 | -0.0503 | 0.0283 |
| $292.00 | CALL | $0.01 | $0.08 | $0.02 | 40 | 130 | 2,898.00% | 0.0054 | 0.001300 | -0.0103 | 0.0063 |
| $292.00 | PUT | $31.30 | $33.75 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $295.00 | CALL | $0.01 | $0.03 | $0.02 | 36 | 4,159 | 3,084.00% | 0.0051 | 0.001200 | -0.0104 | 0.0060 |
| $295.00 | PUT | $33.90 | $36.25 | $34.80 | 0 | 1 | 3,943.00% | -0.9853 | 0.002400 | -0.0254 | 0.0145 |
| $297.00 | CALL | $0.00 | $0.03 | $0.02 | 75 | 195 | 3,266.00% | 0.0048 | 0.001100 | -0.0105 | 0.0057 |
| $297.00 | PUT | $36.15 | $38.75 | $37.32 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $300.00 | CALL | $0.00 | $0.02 | $0.01 | 95 | 3,072 | 3,215.00% | 0.0026 | 0.000600 | -0.0059 | 0.0033 |
| $300.00 | PUT | $38.65 | $41.30 | $41.00 | 0 | 9 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $305.00 | CALL | $0.00 | $0.02 | $0.01 | 53 | 558 | 3,548.00% | 0.0024 | 0.000500 | -0.0060 | 0.0030 |
| $305.00 | PUT | $43.85 | $46.25 | $42.00 | 0 | 0 | 4,553.00% | -0.9943 | 0.000900 | -0.0118 | 0.0060 |
| $310.00 | CALL | $0.00 | $0.02 | $0.01 | 0 | 515 | 4,142.00% | 0.0039 | 0.000700 | -0.0110 | 0.0047 |
| $310.00 | PUT | $48.95 | $51.30 | $37.20 | 0 | 0 | 5,545.00% | -0.9806 | 0.002200 | -0.0486 | 0.0188 |
| $315.00 | CALL | $0.00 | $0.16 | $0.01 | 0 | 384 | 5,755.00% | 0.0192 | 0.002000 | -0.0615 | 0.0191 |
| $315.00 | PUT | $54.00 | $56.25 | $0.00 | 0 | 0 | 5,966.00% | -0.9817 | 0.001900 | -0.0498 | 0.0178 |
| $320.00 | CALL | $0.00 | $0.08 | $0.02 | 0 | 58 | 5,606.00% | 0.0105 | 0.001200 | -0.0357 | 0.0114 |
| $320.00 | PUT | $59.10 | $61.30 | $48.87 | 0 | 0 | 6,750.00% | -0.9753 | 0.002200 | -0.0760 | 0.0232 |
| $325.00 | CALL | $0.00 | $0.01 | $0.01 | 1 | 118 | 4,802.00% | 0.0018 | 0.000300 | -0.0063 | 0.0023 |
| $325.00 | PUT | $63.75 | $66.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $330.00 | CALL | $0.00 | $0.15 | $0.03 | 0 | 144 | 6,853.00% | 0.0156 | 0.001400 | -0.0611 | 0.0160 |
| $330.00 | PUT | $69.00 | $71.30 | $0.00 | 0 | 0 | 7,318.00% | -0.9823 | 0.001500 | -0.0610 | 0.0174 |
| $335.00 | CALL | $0.00 | $0.06 | $0.01 | 1 | 76 | 5,388.00% | 0.0016 | 0.000200 | -0.0064 | 0.0021 |
| $335.00 | PUT | $73.60 | $76.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $340.00 | CALL | $0.00 | $0.01 | $0.02 | 0 | 585 | 5,672.00% | 0.0015 | 0.000200 | -0.0065 | 0.0020 |
| $340.00 | PUT | $79.15 | $81.30 | $0.00 | 0 | 0 | 8,479.00% | -0.9776 | 0.001600 | -0.0892 | 0.0214 |
| $345.00 | CALL | $0.00 | $0.14 | $0.00 | 0 | 0 | 7,854.00% | 0.0130 | 0.001000 | -0.0599 | 0.0137 |
| $345.00 | PUT | $83.65 | $86.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $350.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 12 | 6,224.00% | 0.0014 | 0.000200 | -0.0066 | 0.0019 |
| $350.00 | PUT | $88.65 | $91.30 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $355.00 | CALL | $0.00 | $0.02 | $0.01 | 0 | 5 | 6,902.00% | 0.0025 | 0.000300 | -0.0120 | 0.0031 |
| $355.00 | PUT | $94.00 | $96.25 | $0.00 | 0 | 0 | 9,001.00% | -0.9872 | 0.000900 | -0.0562 | 0.0131 |
| $360.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 1 | 6,755.00% | 0.0013 | 0.000200 | -0.0067 | 0.0018 |
| $360.00 | PUT | $98.75 | $101.35 | $0.00 | 0 | 0 | 8,470.00% | -0.9965 | 0.000300 | -0.0148 | 0.0039 |
| $365.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 11 | 7,014.00% | 0.0013 | 0.000100 | -0.0067 | 0.0017 |
| $365.00 | PUT | $103.70 | $106.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $370.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 9,401.00% | 0.0104 | 0.000700 | -0.0591 | 0.0113 |
| $370.00 | PUT | $108.70 | $111.30 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $375.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 9,707.00% | 0.0101 | 0.000700 | -0.0595 | 0.0110 |
| $375.00 | PUT | $114.00 | $116.25 | $0.00 | 0 | 0 | 10,346.00% | -0.9884 | 0.000700 | -0.0592 | 0.0120 |
| $380.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 10,008.00% | 0.0099 | 0.000600 | -0.0600 | 0.0107 |
| $380.00 | PUT | $118.70 | $121.30 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $385.00 | CALL | $0.00 | $0.16 | $0.00 | 0 | 0 | 10,568.00% | 0.0114 | 0.000700 | -0.0716 | 0.0122 |
| $385.00 | PUT | $123.65 | $126.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $390.00 | CALL | $0.00 | $0.16 | $0.00 | 0 | 0 | 10,863.00% | 0.0111 | 0.000700 | -0.0721 | 0.0119 |
| $390.00 | PUT | $129.05 | $131.30 | $0.00 | 0 | 0 | 11,687.00% | -0.9860 | 0.000800 | -0.0811 | 0.0142 |
| $395.00 | CALL | $0.00 | $0.16 | $0.00 | 0 | 0 | 11,154.00% | 0.0108 | 0.000600 | -0.0726 | 0.0117 |
| $395.00 | PUT | $134.00 | $136.40 | $0.00 | 0 | 0 | 12,168.00% | -0.9845 | 0.000800 | -0.0932 | 0.0156 |
| $400.00 | CALL | $0.00 | $0.01 | $0.05 | 0 | 0 | 8,706.00% | 0.0010 | 0.000100 | -0.0070 | 0.0014 |
| $400.00 | PUT | $138.70 | $141.30 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
Expiration: Jan 30, 2026
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $148.35 | $151.40 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 16,528.00% | -0.0039 | 0.000100 | -0.0324 | 0.0063 |
| $120.00 | CALL | $138.40 | $141.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 14,963.00% | -0.0043 | 0.000200 | -0.0320 | 0.0069 |
| $125.00 | CALL | $133.40 | $136.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $125.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 14,229.00% | -0.0045 | 0.000200 | -0.0319 | 0.0072 |
| $130.00 | CALL | $128.40 | $131.85 | $0.00 | 0 | 0 | 9,747.00% | 0.9996 | 0.000000 | -0.0115 | 0.0005 |
| $130.00 | PUT | $0.00 | $0.12 | $0.00 | 0 | 0 | 13,523.00% | -0.0047 | 0.000200 | -0.0317 | 0.0075 |
| $135.00 | CALL | $123.40 | $126.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.12 | $0.01 | 0 | 1 | 12,842.00% | -0.0050 | 0.000200 | -0.0315 | 0.0079 |
| $140.00 | CALL | $118.40 | $121.65 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $140.00 | PUT | $0.00 | $0.13 | $0.00 | 0 | 0 | 12,304.00% | -0.0056 | 0.000200 | -0.0334 | 0.0087 |
| $145.00 | CALL | $113.45 | $116.45 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.13 | $0.00 | 0 | 0 | 11,665.00% | -0.0059 | 0.000300 | -0.0331 | 0.0091 |
| $150.00 | CALL | $108.45 | $112.00 | $0.00 | 0 | 0 | 10,300.00% | 0.9960 | 0.000200 | -0.0321 | 0.0063 |
| $150.00 | PUT | $0.00 | $0.13 | $0.00 | 0 | 0 | 11,045.00% | -0.0062 | 0.000300 | -0.0329 | 0.0096 |
| $155.00 | CALL | $103.45 | $107.10 | $103.73 | 0 | 2 | 10,273.00% | 0.9939 | 0.000300 | -0.0417 | 0.0091 |
| $155.00 | PUT | $0.00 | $0.14 | $0.00 | 0 | 0 | 10,542.00% | -0.0070 | 0.000300 | -0.0347 | 0.0106 |
| $160.00 | CALL | $98.45 | $101.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.00 | $0.14 | $0.00 | 0 | 0 | 9,955.00% | -0.0074 | 0.000400 | -0.0344 | 0.0111 |
| $165.00 | CALL | $93.50 | $96.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.00 | $0.15 | $0.00 | 0 | 0 | 9,468.00% | -0.0082 | 0.000400 | -0.0360 | 0.0122 |
| $170.00 | CALL | $88.50 | $91.70 | $87.23 | 0 | 7 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $170.00 | PUT | $0.00 | $0.15 | $0.02 | 0 | 301 | 8,909.00% | -0.0087 | 0.000500 | -0.0356 | 0.0129 |
| $175.00 | CALL | $83.55 | $86.55 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.00 | $0.16 | $0.02 | 0 | 1 | 8,436.00% | -0.0097 | 0.000600 | -0.0371 | 0.0142 |
| $180.00 | CALL | $79.50 | $81.45 | $77.64 | 15 | 0 | 8,530.00% | 0.9843 | 0.000800 | -0.0714 | 0.0213 |
| $180.00 | PUT | $0.00 | $0.16 | $0.03 | 0 | 19 | 7,900.00% | -0.0104 | 0.000600 | -0.0367 | 0.0150 |
| $185.00 | CALL | $73.55 | $76.55 | $75.07 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.00 | $0.17 | $0.01 | 0 | 160 | 7,438.00% | -0.0116 | 0.000700 | -0.0381 | 0.0165 |
| $190.00 | CALL | $68.55 | $71.55 | $84.52 | 0 | 11 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $190.00 | PUT | $0.01 | $0.04 | $0.03 | 0 | 116 | 5,516.00% | -0.0027 | 0.000300 | -0.0077 | 0.0045 |
| $195.00 | CALL | $63.60 | $66.65 | $81.70 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.01 | $0.04 | $0.02 | 1 | 75 | 4,986.00% | -0.0024 | 0.000300 | -0.0063 | 0.0041 |
| $200.00 | CALL | $58.60 | $61.60 | $60.25 | 0 | 58 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $200.00 | PUT | $0.02 | $0.05 | $0.04 | 4 | 185 | 4,930.00% | -0.0046 | 0.000500 | -0.0112 | 0.0073 |
| $205.00 | CALL | $53.60 | $56.60 | $55.35 | 0 | 45 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.04 | $0.06 | $0.06 | 12 | 191 | 4,730.00% | -0.0069 | 0.000700 | -0.0154 | 0.0105 |
| $210.00 | CALL | $49.05 | $51.65 | $49.08 | 17 | 35 | 4,600.00% | 0.9885 | 0.001200 | -0.0411 | 0.0162 |
| $210.00 | PUT | $0.02 | $0.09 | $0.08 | 20 | 146 | 4,460.00% | -0.0095 | 0.001000 | -0.0191 | 0.0139 |
| $215.00 | CALL | $43.70 | $46.35 | $45.35 | 3 | 18 | 4,108.00% | 0.9881 | 0.001400 | -0.0396 | 0.0166 |
| $215.00 | PUT | $0.08 | $0.12 | $0.13 | 7 | 111 | 4,149.00% | -0.0124 | 0.001400 | -0.0224 | 0.0175 |
| $220.00 | CALL | $38.80 | $41.45 | $39.32 | 4 | 217 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $220.00 | PUT | $0.15 | $0.17 | $0.18 | 8 | 334 | 3,977.00% | -0.0196 | 0.002200 | -0.0318 | 0.0259 |
| $225.00 | CALL | $34.75 | $36.85 | $35.90 | 18 | 93 | 4,548.00% | 0.9427 | 0.004600 | -0.1068 | 0.0624 |
| $225.00 | PUT | $0.22 | $0.24 | $0.23 | 66 | 692 | 3,737.00% | -0.0286 | 0.003200 | -0.0409 | 0.0356 |
| $230.00 | CALL | $30.15 | $31.55 | $29.30 | 62 | 207 | 3,910.00% | 0.9398 | 0.005600 | -0.0979 | 0.0649 |
| $230.00 | PUT | $0.34 | $0.37 | $0.39 | 62 | 725 | 3,538.00% | -0.0438 | 0.004800 | -0.0548 | 0.0505 |
| $235.00 | CALL | $25.85 | $26.85 | $24.49 | 47 | 215 | 3,951.00% | 0.8993 | 0.008200 | -0.1365 | 0.0959 |
| $235.00 | PUT | $0.55 | $0.59 | $0.57 | 241 | 920 | 3,366.00% | -0.0686 | 0.007200 | -0.0742 | 0.0720 |
| $237.00 | CALL | $23.55 | $24.00 | $22.50 | 3 | 1 | 3,569.00% | 0.8970 | 0.009200 | -0.1270 | 0.0975 |
| $237.00 | PUT | $0.71 | $0.75 | $0.83 | 68 | 85 | 3,292.00% | -0.0862 | 0.008800 | -0.0861 | 0.0856 |
| $240.00 | CALL | $21.30 | $21.75 | $21.05 | 130 | 236 | 3,497.00% | 0.8742 | 0.010900 | -0.1409 | 0.1124 |
| $240.00 | PUT | $0.89 | $0.96 | $1.05 | 156 | 1,856 | 3,210.00% | -0.1072 | 0.010600 | -0.0984 | 0.1004 |
| $242.00 | CALL | $19.05 | $19.80 | $18.05 | 8 | 29 | 3,498.00% | 0.8425 | 0.012600 | -0.1607 | 0.1310 |
| $242.00 | PUT | $1.20 | $1.24 | $1.30 | 273 | 140 | 3,172.00% | -0.1357 | 0.012600 | -0.1146 | 0.1186 |
| $245.00 | CALL | $16.95 | $17.35 | $17.05 | 169 | 400 | 3,248.00% | 0.8228 | 0.014700 | -0.1607 | 0.1413 |
| $245.00 | PUT | $1.54 | $1.60 | $1.80 | 627 | 4,423 | 3,118.00% | -0.1685 | 0.014800 | -0.1297 | 0.1369 |
| $247.00 | CALL | $15.00 | $15.45 | $14.45 | 87 | 85 | 3,328.00% | 0.7763 | 0.016500 | -0.1855 | 0.1626 |
| $247.00 | PUT | $1.98 | $2.10 | $2.23 | 120 | 480 | 3,088.00% | -0.2085 | 0.017100 | -0.1461 | 0.1562 |
| $250.00 | CALL | $13.05 | $13.40 | $13.00 | 741 | 791 | 3,231.00% | 0.7363 | 0.018600 | -0.1951 | 0.1777 |
| $250.00 | PUT | $2.52 | $2.61 | $2.63 | 752 | 4,525 | 3,028.00% | -0.2522 | 0.019400 | -0.1589 | 0.1737 |
| $252.00 | CALL | $11.25 | $11.55 | $11.17 | 132 | 171 | 3,175.00% | 0.6888 | 0.020400 | -0.2055 | 0.1923 |
| $252.00 | PUT | $3.20 | $3.30 | $3.29 | 78 | 278 | 3,016.00% | -0.3043 | 0.021400 | -0.1729 | 0.1904 |
| $255.00 | CALL | $9.55 | $9.80 | $9.53 | 398 | 1,199 | 3,110.00% | 0.6368 | 0.022200 | -0.2121 | 0.2042 |
| $255.00 | PUT | $4.00 | $4.15 | $4.10 | 696 | 2,531 | 2,977.00% | -0.3597 | 0.023100 | -0.1817 | 0.2035 |
| $257.00 | CALL | $8.05 | $8.20 | $7.90 | 539 | 122 | 3,065.00% | 0.5801 | 0.023400 | -0.2163 | 0.2127 |
| $257.00 | PUT | $4.95 | $5.10 | $5.55 | 300 | 297 | 2,927.00% | -0.4189 | 0.024600 | -0.1855 | 0.2125 |
| $260.00 | CALL | $6.65 | $6.85 | $6.70 | 1,719 | 4,598 | 3,012.00% | 0.5205 | 0.024300 | -0.2154 | 0.2168 |
| $260.00 | PUT | $6.05 | $6.20 | $6.28 | 992 | 24,288 | 2,887.00% | -0.4818 | 0.025500 | -0.1856 | 0.2167 |
| $262.00 | CALL | $5.40 | $5.60 | $5.40 | 1,029 | 1,257 | 2,948.00% | 0.4586 | 0.024700 | -0.2090 | 0.2159 |
| $262.00 | PUT | $7.25 | $7.45 | $7.20 | 50 | 708 | 2,833.00% | -0.5466 | 0.027000 | -0.1796 | 0.2155 |
| $265.00 | CALL | $4.35 | $4.50 | $4.35 | 2,707 | 6,513 | 2,929.00% | 0.3976 | 0.024200 | -0.2009 | 0.2099 |
| $265.00 | PUT | $8.50 | $8.90 | $8.84 | 184 | 2,200 | 2,827.00% | -0.6100 | 0.025100 | -0.1722 | 0.2085 |
| $267.00 | CALL | $3.45 | $3.60 | $3.46 | 3,122 | 508 | 2,915.00% | 0.3391 | 0.023100 | -0.1889 | 0.1992 |
| $267.00 | PUT | $10.25 | $10.50 | $11.74 | 56 | 308 | 2,767.00% | -0.6742 | 0.024200 | -0.1563 | 0.1956 |
| $270.00 | CALL | $2.71 | $2.81 | $2.68 | 3,166 | 8,287 | 2,929.00% | 0.2862 | 0.021300 | -0.1758 | 0.1851 |
| $270.00 | PUT | $11.95 | $12.25 | $12.21 | 82 | 1,530 | 2,784.00% | -0.7294 | 0.022100 | -0.1428 | 0.1797 |
| $272.00 | CALL | $2.09 | $2.16 | $2.07 | 332 | 671 | 2,910.00% | 0.2359 | 0.019400 | -0.1576 | 0.1676 |
| $272.00 | PUT | $13.80 | $14.10 | $15.60 | 89 | 30 | 2,663.00% | -0.7919 | 0.020100 | -0.1156 | 0.1553 |
| $275.00 | CALL | $1.60 | $1.63 | $1.45 | 5,075 | 10,204 | 2,897.00% | 0.1911 | 0.017300 | -0.1384 | 0.1482 |
| $275.00 | PUT | $15.75 | $16.25 | $17.98 | 36 | 503 | 2,646.00% | -0.8402 | 0.017300 | -0.0954 | 0.1312 |
| $277.00 | CALL | $1.22 | $1.27 | $1.24 | 211 | 233 | 2,909.00% | 0.1542 | 0.015000 | -0.1210 | 0.1293 |
| $277.00 | PUT | $17.25 | $18.45 | $17.36 | 0 | 66 | 2,306.00% | -0.9152 | 0.012900 | -0.0486 | 0.0829 |
| $280.00 | CALL | $0.92 | $0.97 | $0.93 | 1,232 | 4,975 | 2,910.00% | 0.1220 | 0.012800 | -0.1029 | 0.1101 |
| $280.00 | PUT | $19.80 | $20.65 | $20.21 | 509 | 2,680 | 2,338.00% | -0.9414 | 0.009700 | -0.0353 | 0.0619 |
| $282.00 | CALL | $0.70 | $0.74 | $0.66 | 3,794 | 222 | 2,945.00% | 0.0977 | 0.010800 | -0.0886 | 0.0939 |
| $282.00 | PUT | $21.65 | $23.00 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $285.00 | CALL | $0.53 | $0.56 | $0.52 | 533 | 2,621 | 2,967.00% | 0.0768 | 0.008900 | -0.0745 | 0.0785 |
| $285.00 | PUT | $24.30 | $26.55 | $25.49 | 0 | 400 | 3,087.00% | -0.9235 | 0.008900 | -0.0624 | 0.0770 |
| $290.00 | CALL | $0.30 | $0.33 | $0.31 | 391 | 3,814 | 3,016.00% | 0.0467 | 0.005900 | -0.0512 | 0.0532 |
| $290.00 | PUT | $29.20 | $31.60 | $31.82 | 0 | 68 | 3,486.00% | -0.9335 | 0.007000 | -0.0633 | 0.0691 |
| $295.00 | CALL | $0.17 | $0.20 | $0.18 | 186 | 2,905 | 3,085.00% | 0.0285 | 0.003900 | -0.0348 | 0.0355 |
| $295.00 | PUT | $33.85 | $36.85 | $32.30 | 0 | 0 | 3,818.00% | -0.9448 | 0.020800 | -0.0596 | 0.0593 |
| $300.00 | CALL | $0.11 | $0.12 | $0.12 | 230 | 4,417 | 3,218.00% | 0.0192 | 0.002700 | -0.0260 | 0.0254 |
| $300.00 | PUT | $38.40 | $41.80 | $40.90 | 0 | 0 | 3,609.00% | -0.9793 | 0.002600 | -0.0223 | 0.0255 |
| $305.00 | CALL | $0.05 | $0.07 | $0.07 | 37 | 508 | 3,282.00% | 0.0116 | 0.001700 | -0.0172 | 0.0165 |
| $305.00 | PUT | $43.30 | $46.80 | $32.78 | 0 | 0 | 3,663.00% | -0.9920 | 0.001100 | -0.0089 | 0.0107 |
| $310.00 | CALL | $0.03 | $0.05 | $0.05 | 4 | 513 | 3,426.00% | 0.0082 | 0.001200 | -0.0133 | 0.0123 |
| $310.00 | PUT | $48.70 | $51.55 | $50.46 | 4 | 0 | 5,162.00% | -0.9470 | 0.004000 | -0.0808 | 0.0579 |
| $315.00 | CALL | $0.01 | $0.05 | $0.03 | 12 | 587 | 3,492.00% | 0.0051 | 0.000800 | -0.0088 | 0.0080 |
| $315.00 | PUT | $53.85 | $56.85 | $0.00 | 0 | 0 | 5,315.00% | -0.9580 | 0.003200 | -0.0679 | 0.0478 |
| $320.00 | CALL | $0.00 | $0.04 | $0.04 | 0 | 118 | 3,864.00% | 0.0060 | 0.000800 | -0.0114 | 0.0093 |
| $320.00 | PUT | $58.75 | $61.55 | $60.37 | 4 | 0 | 5,705.00% | -0.9588 | 0.002900 | -0.0722 | 0.0471 |
| $325.00 | CALL | $0.01 | $0.03 | $0.01 | 0 | 188 | 3,832.00% | 0.0032 | 0.000500 | -0.0064 | 0.0053 |
| $325.00 | PUT | $63.85 | $66.80 | $0.00 | 0 | 0 | 5,943.00% | -0.9634 | 0.002600 | -0.0677 | 0.0428 |
| $330.00 | CALL | $0.00 | $0.17 | $0.01 | 0 | 120 | 5,219.00% | 0.0172 | 0.001500 | -0.0382 | 0.0232 |
| $330.00 | PUT | $68.40 | $71.80 | $0.00 | 0 | 0 | 5,528.00% | -0.9853 | 0.001300 | -0.0263 | 0.0191 |
| $335.00 | CALL | $0.00 | $0.16 | $0.02 | 0 | 16 | 5,451.00% | 0.0157 | 0.001300 | -0.0368 | 0.0214 |
| $335.00 | PUT | $73.65 | $76.85 | $0.00 | 0 | 0 | 6,390.00% | -0.9713 | 0.002000 | -0.0585 | 0.0349 |
| $340.00 | CALL | $0.00 | $0.16 | $0.01 | 0 | 14 | 5,721.00% | 0.0150 | 0.001200 | -0.0373 | 0.0207 |
| $340.00 | PUT | $78.65 | $81.75 | $0.00 | 0 | 0 | 6,535.00% | -0.9765 | 0.001600 | -0.0498 | 0.0293 |
| $345.00 | CALL | $0.00 | $0.15 | $0.04 | 0 | 16 | 5,933.00% | 0.0137 | 0.001100 | -0.0358 | 0.0191 |
| $345.00 | PUT | $83.80 | $86.85 | $0.00 | 0 | 0 | 7,210.00% | -0.9688 | 0.001900 | -0.0724 | 0.0374 |
| $350.00 | CALL | $0.00 | $0.15 | $0.10 | 4 | 9 | 5,882.00% | 0.0096 | 0.000800 | -0.0260 | 0.0140 |
| $350.00 | PUT | $88.65 | $91.75 | $0.00 | 0 | 0 | 7,119.00% | -0.9786 | 0.001400 | -0.0503 | 0.0270 |
| $355.00 | CALL | $0.00 | $0.15 | $0.12 | 0 | 8 | 6,442.00% | 0.0128 | 0.000900 | -0.0365 | 0.0180 |
| $355.00 | PUT | $93.85 | $96.85 | $0.00 | 0 | 0 | 7,871.00% | -0.9691 | 0.001700 | -0.0791 | 0.0373 |
| $360.00 | CALL | $0.00 | $0.14 | $0.04 | 4 | 0 | 5,749.00% | 0.0042 | 0.000400 | -0.0123 | 0.0068 |
| $360.00 | PUT | $98.70 | $101.55 | $0.00 | 0 | 0 | 7,350.00% | -0.9861 | 0.000900 | -0.0345 | 0.0183 |
| $365.00 | CALL | $0.00 | $0.14 | $0.00 | 0 | 0 | 6,869.00% | 0.0114 | 0.000800 | -0.0351 | 0.0162 |
| $365.00 | PUT | $103.85 | $106.80 | $0.00 | 0 | 0 | 8,372.00% | -0.9721 | 0.001500 | -0.0769 | 0.0341 |
| $370.00 | CALL | $0.00 | $0.14 | $0.00 | 0 | 0 | 7,105.00% | 0.0111 | 0.000800 | -0.0354 | 0.0158 |
| $370.00 | PUT | $108.65 | $111.75 | $0.00 | 0 | 0 | 8,220.00% | -0.9808 | 0.001100 | -0.0533 | 0.0247 |
| $375.00 | CALL | $0.00 | $0.14 | $0.00 | 0 | 0 | 7,336.00% | 0.0108 | 0.000700 | -0.0357 | 0.0155 |
| $375.00 | PUT | $113.65 | $116.85 | $0.00 | 0 | 0 | 8,674.00% | -0.9780 | 0.001200 | -0.0641 | 0.0278 |
| $380.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 7,495.00% | 0.0099 | 0.000600 | -0.0338 | 0.0143 |
| $380.00 | PUT | $118.65 | $121.80 | $0.00 | 0 | 0 | 8,842.00% | -0.9797 | 0.001100 | -0.0607 | 0.0260 |
| $385.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 7,717.00% | 0.0096 | 0.000600 | -0.0340 | 0.0140 |
| $385.00 | PUT | $123.60 | $126.80 | $0.00 | 0 | 0 | 8,995.00% | -0.9820 | 0.000900 | -0.0553 | 0.0234 |
| $390.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 7,934.00% | 0.0094 | 0.000600 | -0.0343 | 0.0137 |
| $390.00 | PUT | $128.20 | $131.80 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $395.00 | CALL | $0.00 | $0.13 | $0.00 | 0 | 0 | 8,148.00% | 0.0092 | 0.000600 | -0.0345 | 0.0135 |
| $395.00 | PUT | $133.45 | $136.85 | $0.00 | 0 | 0 | 9,255.00% | -0.9854 | 0.000800 | -0.0463 | 0.0194 |
| $400.00 | CALL | $0.00 | $0.01 | $0.03 | 0 | 36 | 6,521.00% | 0.0010 | 0.000100 | -0.0039 | 0.0019 |
| $400.00 | PUT | $138.65 | $141.80 | $133.04 | 0 | 0 | 9,841.00% | -0.9811 | 0.000900 | -0.0636 | 0.0244 |
Expiration: Feb 06, 2026
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $148.45 | $151.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.19 | $0.00 | 0 | 0 | 14,578.00% | -0.0056 | 0.000200 | -0.0328 | 0.0104 |
| $120.00 | CALL | $138.50 | $142.10 | $0.00 | 0 | 0 | 12,614.00% | 0.9952 | 0.000200 | -0.0329 | 0.0087 |
| $120.00 | PUT | $0.00 | $0.20 | $0.00 | 0 | 0 | 13,293.00% | -0.0064 | 0.000200 | -0.0338 | 0.0118 |
| $125.00 | CALL | $133.50 | $136.75 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $125.00 | PUT | $0.00 | $0.20 | $0.00 | 0 | 0 | 12,646.00% | -0.0067 | 0.000200 | -0.0336 | 0.0123 |
| $130.00 | CALL | $128.50 | $132.10 | $0.00 | 0 | 0 | 11,146.00% | 0.9954 | 0.000200 | -0.0302 | 0.0083 |
| $130.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 12,100.00% | -0.0074 | 0.000300 | -0.0348 | 0.0133 |
| $135.00 | CALL | $123.50 | $126.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 11,497.00% | -0.0077 | 0.000300 | -0.0345 | 0.0139 |
| $140.00 | CALL | $118.55 | $121.95 | $122.87 | 0 | 1 | 8,899.00% | 0.9978 | 0.000100 | -0.0188 | 0.0040 |
| $140.00 | PUT | $0.00 | $0.22 | $0.00 | 0 | 0 | 10,982.00% | -0.0084 | 0.000300 | -0.0356 | 0.0150 |
| $145.00 | CALL | $113.55 | $116.75 | $116.28 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.23 | $0.00 | 0 | 0 | 10,480.00% | -0.0092 | 0.000400 | -0.0366 | 0.0162 |
| $150.00 | CALL | $108.55 | $111.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.23 | $0.05 | 0 | 2 | 9,930.00% | -0.0097 | 0.000400 | -0.0363 | 0.0169 |
| $155.00 | CALL | $103.60 | $107.30 | $0.00 | 0 | 0 | 9,223.00% | 0.9906 | 0.000400 | -0.0447 | 0.0162 |
| $155.00 | PUT | $0.00 | $0.24 | $0.00 | 0 | 0 | 9,452.00% | -0.0106 | 0.000500 | -0.0372 | 0.0182 |
| $160.00 | CALL | $98.60 | $101.60 | $100.97 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.00 | $0.25 | $0.00 | 0 | 0 | 8,984.00% | -0.0115 | 0.000500 | -0.0381 | 0.0197 |
| $165.00 | CALL | $93.60 | $96.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.00 | $0.25 | $0.00 | 0 | 0 | 8,475.00% | -0.0122 | 0.000600 | -0.0377 | 0.0206 |
| $170.00 | CALL | $88.65 | $92.50 | $90.60 | 0 | 2 | 8,162.00% | 0.9853 | 0.000700 | -0.0561 | 0.0239 |
| $170.00 | PUT | $0.00 | $0.26 | $0.00 | 0 | 0 | 8,026.00% | -0.0133 | 0.000700 | -0.0385 | 0.0222 |
| $175.00 | CALL | $83.65 | $86.70 | $82.28 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.00 | $0.26 | $0.03 | 0 | 5 | 7,542.00% | -0.0141 | 0.000700 | -0.0381 | 0.0234 |
| $180.00 | CALL | $78.65 | $81.70 | $93.17 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $180.00 | PUT | $0.00 | $0.04 | $0.03 | 0 | 56 | 5,591.00% | -0.0034 | 0.000300 | -0.0081 | 0.0068 |
| $185.00 | CALL | $73.70 | $76.70 | $73.55 | 1 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.01 | $0.05 | $0.04 | 0 | 16 | 5,056.00% | -0.0029 | 0.000300 | -0.0063 | 0.0058 |
| $190.00 | CALL | $68.70 | $71.90 | $70.37 | 0 | 17 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $190.00 | PUT | $0.01 | $0.06 | $0.03 | 0 | 12 | 4,771.00% | -0.0035 | 0.000300 | -0.0071 | 0.0069 |
| $195.00 | CALL | $63.75 | $66.75 | $65.02 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.02 | $0.06 | $0.05 | 0 | 47 | 4,476.00% | -0.0042 | 0.000400 | -0.0078 | 0.0082 |
| $200.00 | CALL | $58.80 | $61.80 | $60.41 | 1 | 3 | 4,294.00% | 0.9936 | 0.000600 | -0.0275 | 0.0113 |
| $200.00 | PUT | $0.04 | $0.08 | $0.06 | 0 | 355 | 4,317.00% | -0.0064 | 0.000600 | -0.0108 | 0.0117 |
| $205.00 | CALL | $53.80 | $56.80 | $57.15 | 0 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.09 | $0.11 | $0.11 | 0 | 13 | 4,217.00% | -0.0103 | 0.001000 | -0.0162 | 0.0179 |
| $210.00 | CALL | $48.85 | $51.55 | $52.21 | 0 | 7 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $210.00 | PUT | $0.10 | $0.14 | $0.13 | 52 | 104 | 3,983.00% | -0.0138 | 0.001400 | -0.0196 | 0.0230 |
| $215.00 | CALL | $43.95 | $46.60 | $44.67 | 0 | 4 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $215.00 | PUT | $0.16 | $0.19 | $0.18 | 13 | 45 | 3,781.00% | -0.0193 | 0.001900 | -0.0248 | 0.0307 |
| $220.00 | CALL | $39.05 | $41.15 | $40.66 | 6 | 26 | 3,607.00% | 0.9717 | 0.002700 | -0.0513 | 0.0419 |
| $220.00 | PUT | $0.24 | $0.27 | $0.33 | 33 | 143 | 3,590.00% | -0.0275 | 0.002700 | -0.0317 | 0.0414 |
| $225.00 | CALL | $34.25 | $37.05 | $35.20 | 15 | 18 | 3,152.00% | 0.9704 | 0.003200 | -0.0487 | 0.0436 |
| $225.00 | PUT | $0.35 | $0.39 | $0.51 | 26 | 181 | 3,411.00% | -0.0399 | 0.003900 | -0.0407 | 0.0561 |
| $230.00 | CALL | $31.05 | $31.60 | $31.00 | 16 | 647 | 3,656.00% | 0.9194 | 0.006300 | -0.0955 | 0.0974 |
| $230.00 | PUT | $0.54 | $0.59 | $0.57 | 63 | 1,767 | 3,273.00% | -0.0600 | 0.005600 | -0.0540 | 0.0778 |
| $235.00 | CALL | $26.40 | $26.75 | $25.25 | 97 | 30 | 3,380.00% | 0.8953 | 0.008200 | -0.1049 | 0.1182 |
| $235.00 | PUT | $0.85 | $1.00 | $0.92 | 41 | 1,219 | 3,180.00% | -0.0921 | 0.008000 | -0.0725 | 0.1078 |
| $240.00 | CALL | $21.90 | $22.40 | $21.47 | 40 | 124 | 3,266.00% | 0.8507 | 0.010900 | -0.1250 | 0.1515 |
| $240.00 | PUT | $1.33 | $1.39 | $1.39 | 126 | 909 | 3,046.00% | -0.1341 | 0.010900 | -0.0904 | 0.1410 |
| $245.00 | CALL | $17.80 | $18.15 | $17.30 | 33 | 199 | 3,160.00% | 0.7916 | 0.013900 | -0.1450 | 0.1871 |
| $245.00 | PUT | $2.09 | $2.16 | $2.42 | 292 | 1,339 | 2,939.00% | -0.1936 | 0.014300 | -0.1102 | 0.1791 |
| $250.00 | CALL | $13.95 | $14.40 | $13.90 | 94 | 574 | 3,082.00% | 0.7155 | 0.016900 | -0.1633 | 0.2212 |
| $250.00 | PUT | $3.20 | $3.30 | $3.31 | 339 | 1,970 | 2,866.00% | -0.2730 | 0.017800 | -0.1292 | 0.2169 |
| $255.00 | CALL | $10.55 | $10.95 | $10.95 | 189 | 718 | 3,073.00% | 0.6234 | 0.018900 | -0.1787 | 0.2477 |
| $255.00 | PUT | $4.75 | $4.90 | $4.90 | 340 | 1,235 | 2,832.00% | -0.3705 | 0.020500 | -0.1438 | 0.2464 |
| $260.00 | CALL | $7.65 | $7.90 | $7.73 | 1,002 | 2,745 | 2,878.00% | 0.5247 | 0.021200 | -0.1739 | 0.2598 |
| $260.00 | PUT | $6.85 | $7.00 | $7.00 | 261 | 1,104 | 2,772.00% | -0.4781 | 0.022100 | -0.1466 | 0.2597 |
| $265.00 | CALL | $5.25 | $5.45 | $5.25 | 947 | 3,774 | 2,773.00% | 0.4161 | 0.021600 | -0.1625 | 0.2545 |
| $265.00 | PUT | $9.45 | $9.70 | $11.20 | 64 | 708 | 2,684.00% | -0.5915 | 0.022400 | -0.1358 | 0.2531 |
| $270.00 | CALL | $3.45 | $3.65 | $3.48 | 945 | 7,252 | 2,740.00% | 0.3131 | 0.019800 | -0.1446 | 0.2312 |
| $270.00 | PUT | $12.00 | $12.90 | $12.77 | 29 | 1,033 | 2,618.00% | -0.7021 | 0.020600 | -0.1153 | 0.2253 |
| $275.00 | CALL | $2.22 | $2.31 | $2.16 | 1,423 | 2,532 | 2,746.00% | 0.2260 | 0.016800 | -0.1221 | 0.1962 |
| $275.00 | PUT | $15.70 | $16.65 | $18.85 | 5 | 782 | 2,370.00% | -0.8210 | 0.017400 | -0.0741 | 0.1691 |
| $280.00 | CALL | $1.38 | $1.44 | $1.40 | 1,613 | 7,395 | 2,739.00% | 0.1547 | 0.013300 | -0.0959 | 0.1553 |
| $280.00 | PUT | $20.45 | $21.00 | $23.05 | 5 | 236 | 2,525.00% | -0.8793 | 0.012600 | -0.0588 | 0.1286 |
| $285.00 | CALL | $0.84 | $0.89 | $0.79 | 306 | 2,587 | 2,763.00% | 0.1035 | 0.010000 | -0.0728 | 0.1174 |
| $285.00 | PUT | $25.00 | $25.55 | $27.65 | 8 | 100 | 2,488.00% | -0.9379 | 0.007900 | -0.0323 | 0.0769 |
| $290.00 | CALL | $0.50 | $0.55 | $0.52 | 383 | 1,562 | 2,787.00% | 0.0669 | 0.007100 | -0.0528 | 0.0846 |
| $290.00 | PUT | $28.90 | $31.55 | $30.00 | 0 | 19 | 2,769.00% | -0.9510 | 0.008600 | -0.0295 | 0.0633 |
| $295.00 | CALL | $0.31 | $0.34 | $0.32 | 161 | 1,647 | 2,835.00% | 0.0434 | 0.005000 | -0.0380 | 0.0601 |
| $295.00 | PUT | $33.85 | $36.85 | $34.10 | 0 | 2 | 3,289.00% | -0.9406 | 0.005800 | -0.0430 | 0.0751 |
| $300.00 | CALL | $0.19 | $0.22 | $0.20 | 600 | 1,562 | 2,894.00% | 0.0282 | 0.003400 | -0.0272 | 0.0422 |
| $300.00 | PUT | $38.80 | $41.80 | $0.00 | 0 | 0 | 3,551.00% | -0.9503 | 0.072400 | -0.0399 | 0.0649 |
| $305.00 | CALL | $0.11 | $0.15 | $0.13 | 6 | 247 | 2,970.00% | 0.0188 | 0.002400 | -0.0198 | 0.0300 |
| $305.00 | PUT | $43.65 | $46.80 | $0.00 | 0 | 0 | 3,738.00% | -0.9617 | 0.003600 | -0.0334 | 0.0521 |
| $310.00 | CALL | $0.07 | $0.10 | $0.08 | 3 | 131 | 3,020.00% | 0.0120 | 0.001600 | -0.0137 | 0.0204 |
| $310.00 | PUT | $48.85 | $51.85 | $0.00 | 0 | 0 | 4,262.00% | -0.9519 | 0.003800 | -0.0480 | 0.0636 |
| $315.00 | CALL | $0.04 | $0.08 | $0.08 | 0 | 56 | 3,143.00% | 0.0089 | 0.001200 | -0.0110 | 0.0158 |
| $315.00 | PUT | $53.85 | $56.80 | $0.00 | 0 | 0 | 4,525.00% | -0.9560 | 0.003300 | -0.0472 | 0.0592 |
| $320.00 | CALL | $0.02 | $0.06 | $0.05 | 4 | 15 | 3,297.00% | 0.0073 | 0.000900 | -0.0096 | 0.0131 |
| $320.00 | PUT | $58.65 | $61.80 | $0.00 | 0 | 0 | 4,621.00% | -0.9676 | 0.002500 | -0.0366 | 0.0456 |
| $325.00 | CALL | $0.01 | $0.05 | $0.04 | 2 | 169 | 3,426.00% | 0.0057 | 0.000700 | -0.0081 | 0.0106 |
| $325.00 | PUT | $63.85 | $66.80 | $0.00 | 0 | 0 | 5,107.00% | -0.9615 | 0.002600 | -0.0483 | 0.0529 |
| $330.00 | CALL | $0.00 | $0.04 | $0.02 | 0 | 13 | 3,633.00% | 0.0054 | 0.000700 | -0.0081 | 0.0102 |
| $330.00 | PUT | $68.80 | $71.80 | $0.00 | 0 | 0 | 5,337.00% | -0.9647 | 0.002300 | -0.0467 | 0.0491 |
| $335.00 | CALL | $0.01 | $0.03 | $0.04 | 0 | 6 | 3,575.00% | 0.0029 | 0.000400 | -0.0046 | 0.0058 |
| $335.00 | PUT | $73.25 | $76.85 | $0.00 | 0 | 0 | 4,760.00% | -0.9931 | 0.000600 | -0.0083 | 0.0111 |
| $340.00 | CALL | $0.00 | $0.26 | $0.02 | 0 | 1 | 5,102.00% | 0.0219 | 0.001600 | -0.0384 | 0.0341 |
| $340.00 | PUT | $78.00 | $81.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $345.00 | CALL | $0.00 | $0.25 | $0.04 | 0 | 1 | 5,303.00% | 0.0205 | 0.001400 | -0.0376 | 0.0322 |
| $345.00 | PUT | $83.40 | $86.85 | $0.00 | 0 | 0 | 5,646.00% | -0.9824 | 0.001200 | -0.0256 | 0.0268 |
| $350.00 | CALL | $0.00 | $0.24 | $0.02 | 0 | 26 | 5,496.00% | 0.0192 | 0.001300 | -0.0368 | 0.0305 |
| $350.00 | PUT | $88.20 | $91.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $355.00 | CALL | $0.00 | $0.24 | $0.00 | 0 | 0 | 5,716.00% | 0.0185 | 0.001200 | -0.0372 | 0.0296 |
| $355.00 | PUT | $93.00 | $96.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $360.00 | CALL | $0.00 | $0.23 | $0.00 | 0 | 0 | 5,896.00% | 0.0174 | 0.001100 | -0.0363 | 0.0280 |
| $360.00 | PUT | $98.45 | $101.85 | $0.00 | 0 | 0 | 6,452.00% | -0.9823 | 0.004700 | -0.0300 | 0.0268 |
| $365.00 | CALL | $0.00 | $0.23 | $0.00 | 0 | 0 | 6,107.00% | 0.0168 | 0.001000 | -0.0366 | 0.0273 |
| $365.00 | PUT | $103.65 | $106.85 | $0.00 | 0 | 0 | 6,992.00% | -0.9747 | 0.001400 | -0.0463 | 0.0372 |
| $370.00 | CALL | $0.00 | $0.22 | $0.00 | 0 | 0 | 6,275.00% | 0.0158 | 0.001000 | -0.0356 | 0.0259 |
| $370.00 | PUT | $108.65 | $111.85 | $0.00 | 0 | 0 | 7,225.00% | -0.9753 | 0.001300 | -0.0470 | 0.0365 |
| $375.00 | CALL | $0.00 | $0.22 | $0.00 | 0 | 0 | 6,476.00% | 0.0154 | 0.000900 | -0.0359 | 0.0253 |
| $375.00 | PUT | $113.35 | $116.85 | $0.00 | 0 | 0 | 6,909.00% | -0.9871 | 0.003600 | -0.0237 | 0.0204 |
| $380.00 | CALL | $0.00 | $0.22 | $0.00 | 0 | 0 | 6,674.00% | 0.0150 | 0.000900 | -0.0362 | 0.0247 |
| $380.00 | PUT | $118.65 | $121.70 | $0.00 | 0 | 0 | 7,442.00% | -0.9824 | 0.000900 | -0.0352 | 0.0268 |
| $385.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 6,826.00% | 0.0141 | 0.000800 | -0.0351 | 0.0235 |
| $385.00 | PUT | $123.65 | $126.85 | $0.00 | 0 | 0 | 7,898.00% | -0.9767 | 0.001100 | -0.0489 | 0.0347 |
| $390.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 7,016.00% | 0.0138 | 0.000800 | -0.0354 | 0.0230 |
| $390.00 | PUT | $128.65 | $131.85 | $0.00 | 0 | 0 | 8,114.00% | -0.9772 | 0.001100 | -0.0495 | 0.0342 |
| $395.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 7,202.00% | 0.0135 | 0.000700 | -0.0356 | 0.0226 |
| $395.00 | PUT | $133.45 | $136.85 | $0.00 | 0 | 0 | 7,979.00% | -0.9847 | 0.000800 | -0.0331 | 0.0237 |
| $400.00 | CALL | $0.00 | $0.02 | $0.00 | 0 | 0 | 5,757.00% | 0.0019 | 0.000200 | -0.0050 | 0.0040 |
| $400.00 | PUT | $138.65 | $141.85 | $0.00 | 0 | 0 | 8,538.00% | -0.9779 | 0.001000 | -0.0506 | 0.0332 |
Expiration: Feb 13, 2026
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $148.30 | $151.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 12,936.00% | -0.0060 | 0.000200 | -0.0273 | 0.0127 |
| $120.00 | CALL | $138.35 | $141.95 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.23 | $0.00 | 0 | 0 | 11,861.00% | -0.0071 | 0.000200 | -0.0290 | 0.0148 |
| $125.00 | CALL | $133.35 | $136.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $125.00 | PUT | $0.00 | $0.23 | $0.00 | 0 | 0 | 11,285.00% | -0.0075 | 0.000200 | -0.0288 | 0.0154 |
| $130.00 | CALL | $128.40 | $131.50 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $130.00 | PUT | $0.00 | $0.24 | $0.00 | 0 | 0 | 10,792.00% | -0.0081 | 0.000300 | -0.0296 | 0.0166 |
| $135.00 | CALL | $123.45 | $126.75 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.24 | $0.00 | 0 | 0 | 10,256.00% | -0.0086 | 0.000300 | -0.0294 | 0.0173 |
| $140.00 | CALL | $118.40 | $121.75 | $118.65 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $140.00 | PUT | $0.00 | $0.25 | $0.00 | 0 | 0 | 9,793.00% | -0.0093 | 0.000300 | -0.0302 | 0.0186 |
| $145.00 | CALL | $113.45 | $116.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.26 | $0.00 | 0 | 0 | 9,341.00% | -0.0101 | 0.000400 | -0.0309 | 0.0200 |
| $150.00 | CALL | $108.45 | $111.90 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.27 | $0.00 | 0 | 0 | 8,900.00% | -0.0109 | 0.000400 | -0.0316 | 0.0215 |
| $155.00 | CALL | $103.45 | $106.60 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $155.00 | PUT | $0.00 | $0.27 | $0.00 | 0 | 0 | 8,424.00% | -0.0115 | 0.000500 | -0.0313 | 0.0225 |
| $160.00 | CALL | $98.50 | $101.65 | $97.00 | 0 | 4 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.00 | $0.28 | $0.00 | 0 | 0 | 8,004.00% | -0.0125 | 0.000500 | -0.0319 | 0.0242 |
| $165.00 | CALL | $93.50 | $96.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.00 | $0.29 | $0.00 | 0 | 0 | 7,592.00% | -0.0136 | 0.000600 | -0.0325 | 0.0259 |
| $170.00 | CALL | $88.55 | $91.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $170.00 | PUT | $0.01 | $0.30 | $0.06 | 0 | 2 | 6,551.00% | -0.0089 | 0.000500 | -0.0194 | 0.0180 |
| $175.00 | CALL | $83.55 | $86.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.00 | $0.25 | $0.00 | 0 | 0 | 6,575.00% | -0.0137 | 0.000700 | -0.0282 | 0.0260 |
| $180.00 | CALL | $78.55 | $81.90 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $180.00 | PUT | $0.00 | $0.25 | $0.00 | 0 | 0 | 6,163.00% | -0.0145 | 0.000800 | -0.0279 | 0.0274 |
| $185.00 | CALL | $73.60 | $76.90 | $74.15 | 0 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.03 | $0.06 | $0.00 | 0 | 0 | 4,629.00% | -0.0040 | 0.000300 | -0.0068 | 0.0089 |
| $190.00 | CALL | $68.60 | $72.50 | $72.75 | 0 | 1 | 4,718.00% | 0.9916 | 0.000600 | -0.0291 | 0.0165 |
| $190.00 | PUT | $0.04 | $0.08 | $0.07 | 0 | 30 | 4,442.00% | -0.0055 | 0.000500 | -0.0085 | 0.0117 |
| $195.00 | CALL | $64.05 | $66.65 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.05 | $0.09 | $0.08 | 0 | 13 | 4,188.00% | -0.0066 | 0.000600 | -0.0095 | 0.0139 |
| $200.00 | CALL | $58.95 | $61.85 | $60.53 | 1 | 0 | 3,692.00% | 0.9944 | 0.000600 | -0.0242 | 0.0114 |
| $200.00 | PUT | $0.00 | $0.12 | $0.11 | 10 | 15 | 4,087.00% | -0.0102 | 0.000900 | -0.0136 | 0.0203 |
| $205.00 | CALL | $53.75 | $56.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.11 | $0.15 | $0.16 | 1 | 1 | 3,836.00% | -0.0126 | 0.001100 | -0.0153 | 0.0243 |
| $210.00 | CALL | $48.80 | $52.20 | $50.61 | 0 | 7 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $210.00 | PUT | $0.17 | $0.20 | $0.20 | 1 | 76 | 3,727.00% | -0.0190 | 0.001700 | -0.0210 | 0.0346 |
| $215.00 | CALL | $43.90 | $47.00 | $44.45 | 10 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $215.00 | PUT | $0.05 | $0.27 | $0.31 | 6 | 95 | 3,261.00% | -0.0176 | 0.001800 | -0.0172 | 0.0324 |
| $220.00 | CALL | $39.15 | $42.15 | $40.76 | 4 | 25 | 3,072.00% | 0.9753 | 0.002500 | -0.0407 | 0.0427 |
| $220.00 | PUT | $0.37 | $0.39 | $0.38 | 4 | 120 | 3,388.00% | -0.0365 | 0.003200 | -0.0328 | 0.0596 |
| $225.00 | CALL | $34.20 | $37.35 | $35.95 | 1 | 3 | 3,034.00% | 0.9583 | 0.003900 | -0.0523 | 0.0660 |
| $225.00 | PUT | $0.52 | $0.56 | $0.57 | 11 | 216 | 3,235.00% | -0.0515 | 0.004400 | -0.0413 | 0.0787 |
| $230.00 | CALL | $31.25 | $31.75 | $31.85 | 8 | 34 | 3,235.00% | 0.9183 | 0.006200 | -0.0789 | 0.1122 |
| $230.00 | PUT | $0.78 | $0.83 | $0.84 | 91 | 10,860 | 3,119.00% | -0.0747 | 0.006100 | -0.0530 | 0.1051 |
| $235.00 | CALL | $26.65 | $27.15 | $26.63 | 1 | 29 | 3,096.00% | 0.8870 | 0.008300 | -0.0917 | 0.1426 |
| $235.00 | PUT | $1.14 | $1.23 | $1.22 | 71 | 439 | 3,027.00% | -0.1084 | 0.008300 | -0.0675 | 0.1386 |
| $240.00 | CALL | $22.25 | $22.80 | $22.40 | 8 | 19 | 2,928.00% | 0.8473 | 0.010800 | -0.1033 | 0.1756 |
| $240.00 | PUT | $1.61 | $1.83 | $1.83 | 137 | 787 | 2,941.00% | -0.1542 | 0.010900 | -0.0833 | 0.1770 |
| $245.00 | CALL | $18.20 | $18.65 | $16.95 | 28 | 66 | 2,918.00% | 0.7829 | 0.013500 | -0.1229 | 0.2188 |
| $245.00 | PUT | $2.61 | $2.70 | $2.82 | 97 | 808 | 2,841.00% | -0.2125 | 0.013700 | -0.0977 | 0.2162 |
| $250.00 | CALL | $14.40 | $14.85 | $14.90 | 64 | 221 | 2,831.00% | 0.7104 | 0.016200 | -0.1354 | 0.2547 |
| $250.00 | PUT | $3.80 | $3.95 | $4.00 | 185 | 705 | 2,777.00% | -0.2878 | 0.016500 | -0.1112 | 0.2541 |
| $255.00 | CALL | $11.15 | $11.35 | $11.31 | 165 | 354 | 2,782.00% | 0.6236 | 0.018300 | -0.1446 | 0.2828 |
| $255.00 | PUT | $5.40 | $5.60 | $5.66 | 75 | 609 | 2,713.00% | -0.3765 | 0.018900 | -0.1198 | 0.2827 |
| $260.00 | CALL | $8.25 | $8.55 | $8.24 | 715 | 995 | 2,717.00% | 0.5284 | 0.019600 | -0.1458 | 0.2964 |
| $260.00 | PUT | $7.05 | $7.70 | $8.24 | 127 | 5,824 | 2,579.00% | -0.4750 | 0.020900 | -0.1174 | 0.2964 |
| $265.00 | CALL | $5.90 | $6.05 | $5.90 | 897 | 1,121 | 2,628.00% | 0.4279 | 0.020000 | -0.1375 | 0.2924 |
| $265.00 | PUT | $10.00 | $10.75 | $10.10 | 29 | 420 | 2,561.00% | -0.5798 | 0.020700 | -0.1124 | 0.2906 |
| $270.00 | CALL | $4.05 | $4.25 | $3.84 | 291 | 1,258 | 2,629.00% | 0.3338 | 0.018600 | -0.1262 | 0.2711 |
| $270.00 | PUT | $13.20 | $13.45 | $15.10 | 29 | 91 | 2,541.00% | -0.6796 | 0.019200 | -0.0996 | 0.2655 |
| $275.00 | CALL | $2.67 | $2.84 | $2.60 | 2,327 | 3,733 | 2,600.00% | 0.2479 | 0.016300 | -0.1077 | 0.2357 |
| $275.00 | PUT | $16.75 | $17.25 | $19.15 | 3 | 48 | 2,516.00% | -0.7698 | 0.016600 | -0.0809 | 0.2247 |
| $280.00 | CALL | $1.73 | $1.98 | $1.80 | 635 | 2,711 | 2,598.00% | 0.1778 | 0.013400 | -0.0880 | 0.1941 |
| $280.00 | PUT | $20.85 | $21.35 | $21.25 | 0 | 33 | 2,501.00% | -0.8455 | 0.017000 | -0.0601 | 0.1746 |
| $285.00 | CALL | $1.11 | $1.16 | $1.14 | 639 | 856 | 2,599.00% | 0.1228 | 0.010500 | -0.0684 | 0.1515 |
| $285.00 | PUT | $25.15 | $25.75 | $25.85 | 2 | 16 | 2,424.00% | -0.9129 | 0.009200 | -0.0357 | 0.1145 |
| $290.00 | CALL | $0.70 | $0.75 | $0.69 | 51 | 529 | 2,622.00% | 0.0836 | 0.007900 | -0.0519 | 0.1145 |
| $290.00 | PUT | $29.85 | $30.40 | $23.00 | 0 | 1 | 2,357.00% | -0.9645 | 0.004700 | -0.0149 | 0.0538 |
| $295.00 | CALL | $0.45 | $0.49 | $0.50 | 50 | 540 | 2,666.00% | 0.0570 | 0.005800 | -0.0392 | 0.0853 |
| $295.00 | PUT | $34.20 | $36.85 | $0.00 | 0 | 0 | 3,148.00% | -0.9219 | 0.006500 | -0.0443 | 0.1060 |
| $300.00 | CALL | $0.29 | $0.32 | $0.29 | 73 | 653 | 2,690.00% | 0.0372 | 0.004100 | -0.0280 | 0.0605 |
| $300.00 | PUT | $38.20 | $41.85 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $305.00 | CALL | $0.19 | $0.22 | $0.18 | 1 | 133 | 2,778.00% | 0.0267 | 0.003000 | -0.0219 | 0.0460 |
| $305.00 | PUT | $43.60 | $46.85 | $32.00 | 0 | 0 | 3,380.00% | -0.9584 | 0.003700 | -0.0269 | 0.0632 |
| $310.00 | CALL | $0.12 | $0.15 | $0.17 | 0 | 212 | 2,831.00% | 0.0181 | 0.002100 | -0.0161 | 0.0332 |
| $310.00 | PUT | $48.65 | $51.85 | $0.00 | 0 | 0 | 3,693.00% | -0.9590 | 0.003400 | -0.0296 | 0.0625 |
| $315.00 | CALL | $0.08 | $0.11 | $0.09 | 1 | 28 | 2,887.00% | 0.0124 | 0.001500 | -0.0118 | 0.0239 |
| $315.00 | PUT | $53.80 | $56.85 | $0.00 | 0 | 0 | 4,075.00% | -0.9552 | 0.003300 | -0.0362 | 0.0675 |
| $320.00 | CALL | $0.05 | $0.08 | $0.10 | 0 | 8 | 2,969.00% | 0.0090 | 0.001100 | -0.0092 | 0.0181 |
| $320.00 | PUT | $58.85 | $62.00 | $0.00 | 0 | 0 | 4,481.00% | -0.9484 | 0.003300 | -0.0458 | 0.0766 |
| $325.00 | CALL | $0.03 | $0.06 | $0.08 | 0 | 10 | 3,032.00% | 0.0063 | 0.000800 | -0.0068 | 0.0133 |
| $325.00 | PUT | $63.85 | $66.85 | $0.00 | 0 | 0 | 4,634.00% | -0.9567 | 0.002800 | -0.0407 | 0.0661 |
| $330.00 | CALL | $0.02 | $0.05 | $0.04 | 10 | 4 | 3,173.00% | 0.0054 | 0.000700 | -0.0063 | 0.0116 |
| $330.00 | PUT | $68.75 | $71.85 | $0.00 | 0 | 0 | 4,803.00% | -0.9623 | 0.002400 | -0.0373 | 0.0589 |
| $335.00 | CALL | $0.01 | $0.04 | $0.00 | 0 | 0 | 3,192.00% | 0.0035 | 0.000400 | -0.0043 | 0.0079 |
| $335.00 | PUT | $73.80 | $76.85 | $0.00 | 0 | 0 | 5,090.00% | -0.9623 | 0.002300 | -0.0399 | 0.0588 |
| $340.00 | CALL | $0.01 | $0.16 | $0.05 | 0 | 1 | 3,838.00% | 0.0091 | 0.000900 | -0.0120 | 0.0184 |
| $340.00 | PUT | $78.55 | $82.00 | $0.00 | 0 | 0 | 5,238.00% | -0.9663 | 0.002000 | -0.0369 | 0.0536 |
| $345.00 | CALL | $0.00 | $0.11 | $0.02 | 0 | 1 | 4,148.00% | 0.0108 | 0.000900 | -0.0149 | 0.0212 |
| $345.00 | PUT | $83.40 | $87.00 | $0.00 | 0 | 0 | 5,312.00% | -0.9749 | 0.001500 | -0.0286 | 0.0412 |
| $350.00 | CALL | $0.00 | $0.29 | $0.00 | 0 | 0 | 4,938.00% | 0.0222 | 0.001400 | -0.0329 | 0.0394 |
| $350.00 | PUT | $88.65 | $92.00 | $0.00 | 0 | 0 | 5,790.00% | -0.9658 | 0.001800 | -0.0422 | 0.0544 |
| $355.00 | CALL | $0.00 | $0.28 | $0.00 | 0 | 0 | 5,108.00% | 0.0209 | 0.001300 | -0.0323 | 0.0374 |
| $355.00 | PUT | $93.65 | $97.00 | $0.00 | 0 | 0 | 6,014.00% | -0.9667 | 0.001700 | -0.0429 | 0.0532 |
| $360.00 | CALL | $0.00 | $0.27 | $0.00 | 0 | 0 | 5,272.00% | 0.0197 | 0.001200 | -0.0317 | 0.0356 |
| $360.00 | PUT | $98.20 | $102.00 | $0.00 | 0 | 0 | 5,659.00% | -0.9839 | 0.001000 | -0.0196 | 0.0281 |
| $365.00 | CALL | $0.00 | $0.27 | $0.00 | 0 | 0 | 5,459.00% | 0.0191 | 0.001100 | -0.0320 | 0.0347 |
| $365.00 | PUT | $103.85 | $106.95 | $0.00 | 0 | 0 | 6,589.00% | -0.9639 | 0.001700 | -0.0512 | 0.0571 |
| $370.00 | CALL | $0.00 | $0.26 | $0.00 | 0 | 0 | 5,613.00% | 0.0180 | 0.001100 | -0.0313 | 0.0331 |
| $370.00 | PUT | $108.20 | $111.95 | $0.00 | 0 | 0 | 5,935.00% | -0.9905 | 0.000600 | -0.0125 | 0.0170 |
| $375.00 | CALL | $0.00 | $0.26 | $0.00 | 0 | 0 | 5,793.00% | 0.0176 | 0.001000 | -0.0316 | 0.0323 |
| $375.00 | PUT | $113.85 | $116.95 | $0.00 | 0 | 0 | 7,013.00% | -0.9655 | 0.001500 | -0.0527 | 0.0551 |
| $380.00 | CALL | $0.00 | $0.26 | $0.00 | 0 | 0 | 5,969.00% | 0.0171 | 0.001000 | -0.0318 | 0.0316 |
| $380.00 | PUT | $118.85 | $121.95 | $0.00 | 0 | 0 | 7,220.00% | -0.9662 | 0.001500 | -0.0534 | 0.0542 |
| $385.00 | CALL | $0.00 | $0.25 | $0.00 | 0 | 0 | 6,109.00% | 0.0162 | 0.000900 | -0.0311 | 0.0302 |
| $385.00 | PUT | $123.60 | $127.00 | $0.00 | 0 | 0 | 7,219.00% | -0.9718 | 0.001300 | -0.0448 | 0.0463 |
| $390.00 | CALL | $0.00 | $0.25 | $0.00 | 0 | 0 | 6,278.00% | 0.0158 | 0.000800 | -0.0313 | 0.0296 |
| $390.00 | PUT | $128.85 | $132.00 | $0.00 | 0 | 0 | 7,669.00% | -0.9664 | 0.001400 | -0.0567 | 0.0539 |
| $395.00 | CALL | $0.00 | $0.25 | $0.00 | 0 | 0 | 6,444.00% | 0.0155 | 0.000800 | -0.0315 | 0.0290 |
| $395.00 | PUT | $133.65 | $137.00 | $0.00 | 0 | 0 | 7,664.00% | -0.9718 | 0.001200 | -0.0480 | 0.0464 |
| $400.00 | CALL | $0.00 | $0.02 | $0.00 | 0 | 0 | 5,034.00% | 0.0019 | 0.000200 | -0.0038 | 0.0045 |
| $400.00 | PUT | $138.40 | $141.95 | $0.00 | 0 | 0 | 7,464.00% | -0.9816 | 0.000800 | -0.0310 | 0.0317 |