Stock Options Data
AAPL - Current Price
$271.49
Expiration: Nov 28, 2025
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $159.70 | $163.15 | $160.95 | 0 | 8 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 22,211.00% | -0.0005 | 0.000000 | -0.0105 | 0.0006 |
| $120.00 | CALL | $149.70 | $153.15 | $150.80 | 0 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 8 | 20,162.00% | -0.0005 | 0.000000 | -0.0105 | 0.0006 |
| $125.00 | CALL | $144.70 | $148.15 | $145.77 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $125.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 19,201.00% | -0.0005 | 0.000000 | -0.0104 | 0.0007 |
| $130.00 | CALL | $139.70 | $143.05 | $141.01 | 0 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $130.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 12 | 18,277.00% | -0.0006 | 0.000000 | -0.0104 | 0.0007 |
| $135.00 | CALL | $134.70 | $138.10 | $135.81 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 17,387.00% | -0.0006 | 0.000000 | -0.0103 | 0.0007 |
| $140.00 | CALL | $129.70 | $133.20 | $130.70 | 0 | 8 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $140.00 | PUT | $0.00 | $0.40 | $0.00 | 0 | 0 | 24,667.00% | -0.0121 | 0.000400 | -0.2249 | 0.0110 |
| $145.00 | CALL | $124.70 | $128.25 | $129.78 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.20 | $0.03 | 0 | 3 | 21,327.00% | -0.0075 | 0.000300 | -0.1280 | 0.0072 |
| $150.00 | CALL | $119.75 | $123.25 | $121.20 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 39 | 20,275.00% | -0.0079 | 0.000300 | -0.1271 | 0.0075 |
| $155.00 | CALL | $114.75 | $118.25 | $113.32 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $155.00 | PUT | $0.00 | $0.38 | $0.02 | 0 | 12 | 21,072.00% | -0.0135 | 0.000500 | -0.2111 | 0.0120 |
| $160.00 | CALL | $109.75 | $113.20 | $109.91 | 0 | 10 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 6 | 18,266.00% | -0.0087 | 0.000400 | -0.1252 | 0.0082 |
| $165.00 | CALL | $104.75 | $108.05 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 122 | 17,305.00% | -0.0092 | 0.000400 | -0.1242 | 0.0086 |
| $170.00 | CALL | $99.75 | $102.80 | $102.86 | 2 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $170.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 132 | 16,371.00% | -0.0097 | 0.000500 | -0.1231 | 0.0090 |
| $175.00 | CALL | $94.75 | $98.20 | $96.85 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 340 | 15,460.00% | -0.0103 | 0.000500 | -0.1219 | 0.0095 |
| $180.00 | CALL | $89.75 | $93.15 | $87.46 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $180.00 | PUT | $0.00 | $0.03 | $0.01 | 0 | 54 | 11,679.00% | -0.0024 | 0.000200 | -0.0251 | 0.0026 |
| $185.00 | CALL | $84.75 | $87.85 | $85.67 | 1 | 6 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.00 | $0.06 | $0.01 | 0 | 64 | 11,795.00% | -0.0045 | 0.000300 | -0.0446 | 0.0045 |
| $190.00 | CALL | $79.75 | $82.85 | $80.15 | 1 | 9 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $190.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 304 | 12,858.00% | -0.0122 | 0.000700 | -0.1180 | 0.0110 |
| $195.00 | CALL | $74.75 | $78.20 | $75.43 | 0 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.00 | $0.20 | $0.01 | 0 | 120 | 12,029.00% | -0.0130 | 0.000800 | -0.1165 | 0.0117 |
| $200.00 | CALL | $70.30 | $72.25 | $68.77 | 10 | 93 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $200.00 | PUT | $0.00 | $0.21 | $0.01 | 68 | 655 | 8,023.00% | -0.0012 | 0.000100 | -0.0095 | 0.0014 |
| $205.00 | CALL | $64.75 | $67.55 | $65.00 | 3 | 10 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.01 | $0.03 | $0.01 | 45 | 308 | 7,422.00% | -0.0013 | 0.000200 | -0.0094 | 0.0015 |
| $210.00 | CALL | $60.80 | $61.85 | $62.68 | 79 | 110 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $210.00 | PUT | $0.00 | $0.02 | $0.01 | 91 | 312 | 6,834.00% | -0.0014 | 0.000200 | -0.0093 | 0.0016 |
| $215.00 | CALL | $54.75 | $57.65 | $55.83 | 1 | 63 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $215.00 | PUT | $0.01 | $0.02 | $0.02 | 28 | 259 | 6,683.00% | -0.0028 | 0.000400 | -0.0166 | 0.0030 |
| $220.00 | CALL | $51.05 | $52.05 | $52.88 | 50 | 139 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $220.00 | PUT | $0.01 | $0.03 | $0.02 | 1,636 | 2,292 | 6,082.00% | -0.0031 | 0.000400 | -0.0163 | 0.0032 |
| $222.00 | CALL | $47.30 | $50.45 | $50.35 | 0 | 11 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $222.00 | PUT | $0.01 | $0.23 | $0.02 | 112 | 36 | 5,785.00% | -0.0032 | 0.000500 | -0.0162 | 0.0034 |
| $225.00 | CALL | $45.70 | $47.05 | $46.76 | 137 | 131 | 7,001.00% | 0.9839 | 0.001600 | -0.1020 | 0.0140 |
| $225.00 | PUT | $0.02 | $0.04 | $0.03 | 250 | 1,475 | 5,733.00% | -0.0047 | 0.000700 | -0.0225 | 0.0047 |
| $227.00 | CALL | $43.20 | $44.50 | $44.58 | 18 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $227.00 | PUT | $0.02 | $0.13 | $0.04 | 123 | 42 | 5,611.00% | -0.0062 | 0.000900 | -0.0284 | 0.0061 |
| $230.00 | CALL | $40.75 | $42.25 | $40.71 | 71 | 248 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $230.00 | PUT | $0.03 | $0.05 | $0.04 | 245 | 546 | 5,301.00% | -0.0065 | 0.001000 | -0.0281 | 0.0064 |
| $232.00 | CALL | $38.25 | $39.50 | $39.80 | 801 | 7 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $232.00 | PUT | $0.04 | $0.05 | $0.05 | 120 | 66 | 5,131.00% | -0.0083 | 0.001300 | -0.0333 | 0.0078 |
| $235.00 | CALL | $35.85 | $36.95 | $36.25 | 75 | 298 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $235.00 | PUT | $0.05 | $0.06 | $0.06 | 166 | 1,023 | 4,931.00% | -0.0101 | 0.001600 | -0.0382 | 0.0094 |
| $237.00 | CALL | $33.25 | $34.60 | $34.38 | 215 | 20 | 5,763.00% | 0.9681 | 0.003600 | -0.1409 | 0.0249 |
| $237.00 | PUT | $0.04 | $0.08 | $0.07 | 117 | 228 | 4,709.00% | -0.0121 | 0.001900 | -0.0427 | 0.0109 |
| $240.00 | CALL | $30.90 | $32.35 | $31.26 | 1,590 | 326 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $240.00 | PUT | $0.08 | $0.09 | $0.09 | 1,497 | 1,615 | 4,546.00% | -0.0156 | 0.002500 | -0.0514 | 0.0137 |
| $242.00 | CALL | $28.25 | $29.95 | $29.40 | 35 | 35 | 5,071.00% | 0.9622 | 0.004700 | -0.1427 | 0.0286 |
| $242.00 | PUT | $0.09 | $0.11 | $0.10 | 1,733 | 139 | 4,282.00% | -0.0181 | 0.003000 | -0.0549 | 0.0155 |
| $245.00 | CALL | $25.85 | $27.05 | $26.11 | 258 | 387 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $245.00 | PUT | $0.11 | $0.13 | $0.13 | 1,366 | 1,561 | 4,115.00% | -0.0237 | 0.003900 | -0.0662 | 0.0195 |
| $247.00 | CALL | $23.70 | $24.95 | $24.04 | 33 | 186 | 4,046.00% | 0.9656 | 0.005400 | -0.1118 | 0.0265 |
| $247.00 | PUT | $0.14 | $0.16 | $0.16 | 2,925 | 978 | 3,906.00% | -0.0299 | 0.005000 | -0.0761 | 0.0236 |
| $250.00 | CALL | $21.45 | $22.05 | $21.62 | 150 | 2,220 | 3,372.00% | 0.9739 | 0.005200 | -0.0822 | 0.0211 |
| $250.00 | PUT | $0.19 | $0.20 | $0.20 | 2,445 | 5,560 | 3,700.00% | -0.0381 | 0.006400 | -0.0879 | 0.0288 |
| $252.00 | CALL | $18.45 | $19.70 | $19.50 | 16 | 115 | 3,783.00% | 0.9371 | 0.009400 | -0.1579 | 0.0430 |
| $252.00 | PUT | $0.23 | $0.25 | $0.24 | 1,726 | 2,005 | 3,455.00% | -0.0474 | 0.008200 | -0.0978 | 0.0344 |
| $255.00 | CALL | $16.55 | $17.30 | $16.02 | 212 | 4,379 | 3,205.00% | 0.9405 | 0.010600 | -0.1326 | 0.0412 |
| $255.00 | PUT | $0.30 | $0.37 | $0.31 | 11,917 | 8,290 | 3,252.00% | -0.0622 | 0.010800 | -0.1140 | 0.0426 |
| $257.00 | CALL | $14.10 | $14.95 | $13.97 | 206 | 248 | 3,015.00% | 0.9196 | 0.014200 | -0.1527 | 0.0519 |
| $257.00 | PUT | $0.41 | $0.43 | $0.42 | 4,534 | 2,617 | 3,073.00% | -0.0844 | 0.014500 | -0.1359 | 0.0539 |
| $260.00 | CALL | $12.10 | $12.55 | $12.10 | 499 | 2,387 | 2,719.00% | 0.8987 | 0.018700 | -0.1617 | 0.0616 |
| $260.00 | PUT | $0.57 | $0.62 | $0.60 | 15,650 | 11,508 | 2,929.00% | -0.1181 | 0.019500 | -0.1652 | 0.0689 |
| $262.00 | CALL | $9.95 | $10.20 | $9.99 | 365 | 543 | 2,776.00% | 0.8364 | 0.025500 | -0.2194 | 0.0859 |
| $262.00 | PUT | $0.80 | $0.87 | $0.84 | 5,906 | 2,254 | 2,762.00% | -0.1627 | 0.025600 | -0.1931 | 0.0856 |
| $265.00 | CALL | $7.80 | $8.15 | $7.86 | 2,977 | 4,072 | 2,631.00% | 0.7737 | 0.032900 | -0.2488 | 0.1047 |
| $265.00 | PUT | $1.17 | $1.30 | $1.24 | 18,230 | 7,500 | 2,648.00% | -0.2282 | 0.032800 | -0.2267 | 0.1052 |
| $267.00 | CALL | $5.85 | $6.25 | $6.04 | 3,477 | 1,836 | 2,609.00% | 0.6831 | 0.039200 | -0.2866 | 0.1239 |
| $267.00 | PUT | $1.72 | $1.82 | $1.79 | 12,054 | 4,105 | 2,519.00% | -0.3121 | 0.040400 | -0.2510 | 0.1231 |
| $270.00 | CALL | $4.15 | $4.40 | $4.32 | 14,167 | 10,193 | 2,482.00% | 0.5819 | 0.045200 | -0.2957 | 0.1359 |
| $270.00 | PUT | $2.50 | $2.65 | $2.60 | 15,720 | 3,765 | 2,421.00% | -0.4176 | 0.046500 | -0.2643 | 0.1358 |
| $272.00 | CALL | $2.77 | $2.97 | $2.89 | 16,971 | 5,021 | 2,373.00% | 0.4649 | 0.048100 | -0.2852 | 0.1383 |
| $272.00 | PUT | $3.55 | $3.75 | $3.65 | 7,308 | 1,773 | 2,296.00% | -0.5386 | 0.049900 | -0.2522 | 0.1381 |
| $275.00 | CALL | $1.67 | $1.80 | $1.77 | 19,424 | 14,553 | 2,268.00% | 0.3417 | 0.046500 | -0.2501 | 0.1278 |
| $275.00 | PUT | $4.90 | $5.20 | $5.05 | 2,971 | 3,685 | 2,196.00% | -0.6664 | 0.047900 | -0.2172 | 0.1264 |
| $277.00 | CALL | $0.95 | $0.99 | $0.97 | 11,087 | 8,226 | 2,167.00% | 0.2255 | 0.039800 | -0.1945 | 0.1045 |
| $277.00 | PUT | $6.40 | $7.10 | $6.80 | 5,208 | 402 | 2,120.00% | -0.7841 | 0.040200 | -0.1643 | 0.1017 |
| $280.00 | CALL | $0.48 | $0.52 | $0.50 | 23,345 | 19,257 | 2,121.00% | 0.1355 | 0.029500 | -0.1374 | 0.0758 |
| $280.00 | PUT | $8.45 | $9.05 | $9.00 | 750 | 283 | 2,264.00% | -0.8535 | 0.029700 | -0.1347 | 0.0795 |
| $282.00 | CALL | $0.23 | $0.26 | $0.22 | 7,660 | 2,802 | 2,106.00% | 0.0753 | 0.019400 | -0.0887 | 0.0494 |
| $282.00 | PUT | $10.85 | $11.75 | $10.92 | 28 | 18 | 2,388.00% | -0.9028 | 0.021200 | -0.1036 | 0.0594 |
| $285.00 | CALL | $0.11 | $0.13 | $0.11 | 5,635 | 7,622 | 2,094.00% | 0.0380 | 0.011300 | -0.0512 | 0.0288 |
| $285.00 | PUT | $13.25 | $14.05 | $13.80 | 140 | 26 | 2,769.00% | -0.9141 | 0.016700 | -0.1104 | 0.0542 |
| $287.00 | CALL | $0.05 | $0.07 | $0.06 | 1,745 | 3,043 | 2,173.00% | 0.0216 | 0.006800 | -0.0331 | 0.0180 |
| $287.00 | PUT | $15.65 | $16.85 | $15.80 | 303 | 9 | 3,031.00% | -0.9305 | 0.013000 | -0.1022 | 0.0460 |
| $290.00 | CALL | $0.03 | $0.04 | $0.03 | 4,433 | 5,285 | 2,224.00% | 0.0114 | 0.003800 | -0.0195 | 0.0104 |
| $290.00 | PUT | $17.70 | $19.25 | $18.30 | 307 | 145 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $292.00 | CALL | $0.02 | $0.03 | $0.03 | 222 | 1,170 | 2,476.00% | 0.0103 | 0.003200 | -0.0200 | 0.0095 |
| $292.00 | PUT | $20.15 | $22.70 | $20.49 | 3 | 0 | 4,094.00% | -0.9206 | 0.010600 | -0.1593 | 0.0511 |
| $295.00 | CALL | $0.01 | $0.03 | $0.02 | 631 | 5,297 | 2,592.00% | 0.0069 | 0.002100 | -0.0146 | 0.0067 |
| $295.00 | PUT | $23.10 | $24.80 | $23.79 | 4 | 0 | 4,142.00% | -0.9401 | 0.008400 | -0.1270 | 0.0411 |
| $297.00 | CALL | $0.01 | $0.02 | $0.01 | 34 | 273 | 2,622.00% | 0.0036 | 0.001200 | -0.0083 | 0.0038 |
| $297.00 | PUT | $25.20 | $27.70 | $0.00 | 0 | 0 | 4,836.00% | -0.9279 | 0.008300 | -0.1761 | 0.0475 |
| $300.00 | CALL | $0.00 | $0.02 | $0.01 | 893 | 5,231 | 2,836.00% | 0.0034 | 0.001000 | -0.0084 | 0.0035 |
| $300.00 | PUT | $27.80 | $30.10 | $28.79 | 0 | 0 | 5,171.00% | -0.9318 | 0.007400 | -0.1807 | 0.0455 |
| $302.00 | CALL | $0.00 | $0.02 | $0.01 | 246 | 143 | 3,048.00% | 0.0031 | 0.000900 | -0.0085 | 0.0033 |
| $302.00 | PUT | $30.15 | $32.70 | $0.00 | 0 | 0 | 5,441.00% | -0.9373 | 0.006600 | -0.1779 | 0.0426 |
| $305.00 | CALL | $0.00 | $0.01 | $0.01 | 721 | 443 | 3,256.00% | 0.0030 | 0.000800 | -0.0086 | 0.0031 |
| $305.00 | PUT | $32.65 | $35.20 | $30.65 | 0 | 1 | 5,759.00% | -0.9402 | 0.006000 | -0.1817 | 0.0411 |
| $307.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 46 | 5,096.00% | 0.0311 | 0.004000 | -0.1044 | 0.0244 |
| $307.00 | PUT | $35.15 | $37.70 | $39.37 | 0 | 0 | 6,072.00% | -0.9428 | 0.005500 | -0.1853 | 0.0397 |
| $310.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 783 | 3,663.00% | 0.0027 | 0.000600 | -0.0088 | 0.0029 |
| $310.00 | PUT | $38.20 | $39.70 | $39.00 | 36 | 0 | 6,566.00% | -0.9392 | 0.009900 | -0.2120 | 0.0417 |
| $312.00 | CALL | $0.00 | $0.05 | $0.01 | 0 | 35 | 4,596.00% | 0.0094 | 0.001600 | -0.0340 | 0.0088 |
| $312.00 | PUT | $40.40 | $42.70 | $0.00 | 0 | 0 | 6,994.00% | -0.9375 | 0.005100 | -0.2315 | 0.0427 |
| $315.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 486 | 4,060.00% | 0.0024 | 0.000500 | -0.0089 | 0.0026 |
| $315.00 | PUT | $42.90 | $45.20 | $0.00 | 0 | 0 | 7,299.00% | -0.9398 | 0.004800 | -0.2348 | 0.0414 |
| $317.00 | CALL | $0.00 | $0.21 | $0.02 | 0 | 1 | 6,157.00% | 0.0264 | 0.002900 | -0.1100 | 0.0213 |
| $317.00 | PUT | $45.15 | $47.70 | $48.30 | 1 | 0 | 7,269.00% | -0.9507 | 0.004100 | -0.1979 | 0.0353 |
| $320.00 | CALL | $0.00 | $0.03 | $0.01 | 70 | 2,840 | 4,446.00% | 0.0022 | 0.000500 | -0.0091 | 0.0024 |
| $320.00 | PUT | $47.80 | $50.10 | $49.29 | 0 | 0 | 7,628.00% | -0.9505 | 0.003900 | -0.2089 | 0.0354 |
| $322.00 | CALL | $0.00 | $0.21 | $0.03 | 0 | 10 | 6,665.00% | 0.0247 | 0.002500 | -0.1124 | 0.0201 |
| $322.00 | PUT | $50.15 | $52.70 | $0.00 | 0 | 0 | 7,839.00% | -0.9536 | 0.003600 | -0.2034 | 0.0336 |
| $325.00 | CALL | $0.00 | $0.41 | $0.01 | 0 | 343 | 7,729.00% | 0.0392 | 0.003200 | -0.1911 | 0.0295 |
| $325.00 | PUT | $52.65 | $55.20 | $56.60 | 0 | 0 | 8,118.00% | -0.9549 | 0.003400 | -0.2059 | 0.0328 |
| $330.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 721 | 5,192.00% | 0.0019 | 0.000300 | -0.0093 | 0.0021 |
| $330.00 | PUT | $57.80 | $60.10 | $58.98 | 0 | 0 | 8,742.00% | -0.9557 | 0.003100 | -0.2194 | 0.0324 |
| $335.00 | CALL | $0.00 | $0.20 | $0.01 | 0 | 80 | 7,816.00% | 0.0206 | 0.001800 | -0.1131 | 0.0173 |
| $335.00 | PUT | $62.70 | $65.20 | $0.00 | 0 | 0 | 9,277.00% | -0.9578 | 0.002800 | -0.2241 | 0.0311 |
| $340.00 | CALL | $0.00 | $0.20 | $0.01 | 3 | 413 | 5,905.00% | 0.0017 | 0.000300 | -0.0095 | 0.0019 |
| $340.00 | PUT | $67.80 | $70.10 | $0.00 | 0 | 0 | 9,799.00% | -0.9596 | 0.002600 | -0.2285 | 0.0300 |
| $345.00 | CALL | $0.00 | $0.20 | $0.01 | 0 | 99 | 8,726.00% | 0.0187 | 0.001500 | -0.1164 | 0.0159 |
| $345.00 | PUT | $72.65 | $75.20 | $0.00 | 0 | 0 | 10,220.00% | -0.9626 | 0.002300 | -0.2235 | 0.0282 |
| $350.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 560 | 6,589.00% | 0.0016 | 0.000200 | -0.0097 | 0.0018 |
| $350.00 | PUT | $77.80 | $80.10 | $0.00 | 0 | 0 | 10,804.00% | -0.9627 | 0.002200 | -0.2365 | 0.0282 |
| $355.00 | CALL | $0.00 | $0.05 | $0.01 | 1 | 19 | 6,921.00% | 0.0015 | 0.000200 | -0.0098 | 0.0017 |
| $355.00 | PUT | $82.70 | $85.20 | $0.00 | 0 | 0 | 11,290.00% | -0.9640 | 0.002000 | -0.2402 | 0.0274 |
| $360.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 51 | 7,247.00% | 0.0014 | 0.000200 | -0.0098 | 0.0016 |
| $360.00 | PUT | $87.95 | $90.10 | $0.00 | 0 | 0 | 12,035.00% | -0.9616 | 0.002000 | -0.2718 | 0.0289 |
| $365.00 | CALL | $0.00 | $0.20 | $0.01 | 0 | 5 | 10,427.00% | 0.0161 | 0.001100 | -0.1220 | 0.0140 |
| $365.00 | PUT | $92.65 | $95.20 | $0.00 | 0 | 0 | 12,133.00% | -0.9674 | 0.001800 | -0.2374 | 0.0252 |
| $370.00 | CALL | $0.00 | $0.20 | $0.01 | 0 | 101 | 10,830.00% | 0.0156 | 0.001000 | -0.1232 | 0.0136 |
| $370.00 | PUT | $97.80 | $100.10 | $101.07 | 0 | 0 | 12,686.00% | -0.9672 | 0.001700 | -0.2503 | 0.0254 |
| $375.00 | CALL | $0.00 | $0.20 | $0.01 | 0 | 5 | 11,226.00% | 0.0151 | 0.001000 | -0.1243 | 0.0133 |
| $375.00 | PUT | $102.65 | $105.20 | $0.00 | 0 | 0 | 13,031.00% | -0.9692 | 0.001600 | -0.2435 | 0.0241 |
| $380.00 | CALL | $0.00 | $0.20 | $0.00 | 0 | 0 | 11,615.00% | 0.0147 | 0.000900 | -0.1254 | 0.0129 |
| $380.00 | PUT | $107.80 | $110.10 | $0.00 | 0 | 0 | 13,572.00% | -0.9689 | 0.001500 | -0.2564 | 0.0243 |
| $385.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 12,074.00% | 0.0148 | 0.000900 | -0.1316 | 0.0130 |
| $385.00 | PUT | $112.65 | $115.20 | $0.00 | 0 | 0 | 13,895.00% | -0.9707 | 0.001400 | -0.2491 | 0.0231 |
| $390.00 | CALL | $0.00 | $0.40 | $0.00 | 0 | 0 | 13,634.00% | 0.0238 | 0.001200 | -0.2222 | 0.0195 |
| $390.00 | PUT | $117.80 | $120.10 | $121.06 | 0 | 0 | 14,424.00% | -0.9703 | 0.001400 | -0.2621 | 0.0234 |
| $395.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 1 | 9,373.00% | 0.0011 | 0.000100 | -0.0103 | 0.0013 |
| $395.00 | PUT | $122.65 | $125.20 | $0.00 | 0 | 0 | 14,728.00% | -0.9721 | 0.001300 | -0.2533 | 0.0221 |
| $400.00 | CALL | $0.00 | $0.01 | $0.01 | 2 | 33 | 9,658.00% | 0.0011 | 0.000100 | -0.0103 | 0.0013 |
| $400.00 | PUT | $127.80 | $130.10 | $0.00 | 0 | 0 | 15,246.00% | -0.9715 | 0.001200 | -0.2674 | 0.0225 |
Expiration: Dec 05, 2025
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $159.80 | $162.85 | $160.42 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.21 | $0.01 | 5 | 21 | 15,100.00% | -0.0005 | 0.000000 | -0.0049 | 0.0008 |
| $120.00 | CALL | $149.80 | $153.30 | $150.51 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 18,594.00% | -0.0061 | 0.000200 | -0.0633 | 0.0089 |
| $125.00 | CALL | $144.80 | $148.25 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $125.00 | PUT | $0.00 | $0.41 | $0.01 | 0 | 1 | 19,429.00% | -0.0107 | 0.000300 | -0.1078 | 0.0145 |
| $130.00 | CALL | $139.85 | $143.35 | $140.54 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $130.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 16,904.00% | -0.0067 | 0.000200 | -0.0626 | 0.0097 |
| $135.00 | CALL | $134.85 | $138.15 | $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 | 16,107.00% | -0.0071 | 0.000200 | -0.0622 | 0.0101 |
| $140.00 | CALL | $129.85 | $133.40 | $130.59 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $140.00 | PUT | $0.00 | $0.61 | $0.01 | 0 | 14 | 17,904.00% | -0.0165 | 0.000400 | -0.1445 | 0.0211 |
| $145.00 | CALL | $124.85 | $128.40 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.00 | $0.21 | $0.00 | 0 | 0 | 14,595.00% | -0.0078 | 0.000300 | -0.0614 | 0.0110 |
| $150.00 | CALL | $119.85 | $123.20 | $119.14 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.01 | $0.00 | 0 | 0 | 10,132.00% | -0.0007 | 0.000000 | -0.0047 | 0.0012 |
| $155.00 | CALL | $114.85 | $118.35 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $155.00 | PUT | $0.00 | $0.21 | $0.01 | 1,375 | 20 | 9,604.00% | -0.0007 | 0.000100 | -0.0047 | 0.0013 |
| $160.00 | CALL | $109.85 | $113.20 | $111.66 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.00 | $0.21 | $0.03 | 0 | 0 | 12,504.00% | -0.0091 | 0.000400 | -0.0600 | 0.0125 |
| $165.00 | CALL | $104.90 | $108.35 | $101.75 | 0 | 2 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.00 | $0.21 | $0.02 | 0 | 6 | 11,848.00% | -0.0095 | 0.000400 | -0.0595 | 0.0131 |
| $170.00 | CALL | $100.30 | $102.70 | $103.03 | 2 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $170.00 | PUT | $0.00 | $0.02 | $0.00 | 0 | 0 | 8,621.00% | -0.0015 | 0.000100 | -0.0083 | 0.0025 |
| $175.00 | CALL | $94.90 | $98.25 | $93.39 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 3 | 8,125.00% | -0.0016 | 0.000100 | -0.0083 | 0.0027 |
| $180.00 | CALL | $89.90 | $93.40 | $87.74 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $180.00 | PUT | $0.00 | $0.02 | $0.02 | 10 | 33 | 7,642.00% | -0.0017 | 0.000100 | -0.0082 | 0.0028 |
| $185.00 | CALL | $84.90 | $87.60 | $85.83 | 1 | 10 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.00 | $0.22 | $0.03 | 1 | 6 | 7,458.00% | -0.0025 | 0.000200 | -0.0115 | 0.0040 |
| $190.00 | CALL | $80.05 | $83.30 | $84.18 | 0 | 14 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $190.00 | PUT | $0.00 | $0.03 | $0.03 | 1 | 14 | 6,982.00% | -0.0027 | 0.000200 | -0.0114 | 0.0043 |
| $195.00 | CALL | $74.95 | $78.40 | $78.80 | 0 | 8 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $195.00 | PUT | $0.01 | $0.03 | $0.04 | 15 | 51 | 6,261.00% | -0.0021 | 0.000200 | -0.0080 | 0.0033 |
| $200.00 | CALL | $70.90 | $72.60 | $71.00 | 6 | 57 | 5,862.00% | 0.9975 | 0.000200 | -0.0267 | 0.0037 |
| $200.00 | PUT | $0.02 | $0.04 | $0.05 | 78 | 236 | 6,061.00% | -0.0031 | 0.000300 | -0.0111 | 0.0048 |
| $205.00 | CALL | $65.00 | $67.85 | $66.17 | 1 | 5 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $205.00 | PUT | $0.03 | $0.05 | $0.04 | 3 | 1,169 | 5,789.00% | -0.0042 | 0.000400 | -0.0140 | 0.0063 |
| $210.00 | CALL | $60.80 | $62.35 | $63.03 | 26 | 29 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $210.00 | PUT | $0.04 | $0.06 | $0.05 | 341 | 406 | 5,475.00% | -0.0054 | 0.000600 | -0.0166 | 0.0080 |
| $215.00 | CALL | $56.05 | $58.05 | $57.97 | 20 | 164 | 8,478.00% | 0.9388 | 0.002800 | -0.2200 | 0.0619 |
| $215.00 | PUT | $0.06 | $0.27 | $0.10 | 300 | 880 | 5,475.00% | -0.0102 | 0.001000 | -0.0289 | 0.0138 |
| $220.00 | CALL | $50.80 | $52.45 | $51.13 | 199 | 118 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $220.00 | PUT | $0.09 | $0.11 | $0.11 | 175 | 346 | 5,063.00% | -0.0119 | 0.001200 | -0.0306 | 0.0159 |
| $225.00 | CALL | $45.80 | $47.55 | $46.59 | 33 | 171 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $225.00 | PUT | $0.12 | $0.15 | $0.14 | 21 | 754 | 4,750.00% | -0.0157 | 0.001600 | -0.0364 | 0.0201 |
| $230.00 | CALL | $41.00 | $42.65 | $42.20 | 65 | 132 | 5,166.00% | 0.9609 | 0.003200 | -0.1063 | 0.0432 |
| $230.00 | PUT | $0.17 | $0.22 | $0.22 | 303 | 493 | 4,582.00% | -0.0242 | 0.002400 | -0.0507 | 0.0291 |
| $235.00 | CALL | $36.45 | $38.10 | $37.27 | 25 | 288 | 4,743.00% | 0.9525 | 0.004100 | -0.1131 | 0.0506 |
| $235.00 | PUT | $0.23 | $0.26 | $0.24 | 205 | 737 | 4,139.00% | -0.0286 | 0.003100 | -0.0526 | 0.0335 |
| $240.00 | CALL | $31.40 | $32.85 | $33.40 | 5 | 536 | 3,881.00% | 0.9587 | 0.004400 | -0.0890 | 0.0452 |
| $240.00 | PUT | $0.32 | $0.34 | $0.35 | 896 | 1,144 | 3,853.00% | -0.0403 | 0.004400 | -0.0648 | 0.0444 |
| $245.00 | CALL | $25.65 | $27.95 | $26.62 | 6 | 315 | 2,018.00% | 0.9969 | 0.000900 | -0.0267 | 0.0047 |
| $245.00 | PUT | $0.44 | $0.50 | $0.49 | 305 | 1,096 | 3,615.00% | -0.0599 | 0.006400 | -0.0832 | 0.0609 |
| $247.00 | CALL | $24.25 | $25.45 | $25.20 | 7 | 1 | 3,887.00% | 0.9056 | 0.008400 | -0.1496 | 0.0861 |
| $247.00 | PUT | $0.53 | $0.56 | $0.55 | 190 | 90 | 3,424.00% | -0.0692 | 0.007600 | -0.0881 | 0.0682 |
| $250.00 | CALL | $22.30 | $22.80 | $21.94 | 51 | 150 | 3,399.00% | 0.9093 | 0.009400 | -0.1305 | 0.0836 |
| $250.00 | PUT | $0.62 | $0.68 | $0.69 | 1,093 | 2,469 | 3,270.00% | -0.0829 | 0.009100 | -0.0964 | 0.0783 |
| $252.00 | CALL | $19.75 | $20.60 | $20.60 | 12 | 44 | 3,641.00% | 0.8659 | 0.011600 | -0.1752 | 0.1106 |
| $252.00 | PUT | $0.74 | $0.83 | $0.77 | 600 | 485 | 3,112.00% | -0.0996 | 0.011000 | -0.1049 | 0.0897 |
| $255.00 | CALL | $17.55 | $18.10 | $19.33 | 50 | 298 | 3,053.00% | 0.8723 | 0.013300 | -0.1463 | 0.1070 |
| $255.00 | PUT | $0.94 | $1.05 | $1.01 | 1,362 | 2,358 | 3,040.00% | -0.1270 | 0.013400 | -0.1215 | 0.1066 |
| $257.00 | CALL | $15.30 | $16.00 | $16.07 | 47 | 460 | 2,992.00% | 0.8382 | 0.016000 | -0.1645 | 0.1255 |
| $257.00 | PUT | $1.19 | $1.28 | $1.26 | 844 | 321 | 2,922.00% | -0.1569 | 0.016100 | -0.1344 | 0.1230 |
| $260.00 | CALL | $13.35 | $13.65 | $13.00 | 295 | 560 | 2,887.00% | 0.8005 | 0.018900 | -0.1783 | 0.1432 |
| $260.00 | PUT | $1.51 | $1.60 | $1.60 | 3,209 | 2,222 | 2,821.00% | -0.1949 | 0.019100 | -0.1484 | 0.1412 |
| $262.00 | CALL | $11.35 | $11.70 | $10.92 | 217 | 1,609 | 2,837.00% | 0.7513 | 0.021800 | -0.1953 | 0.1623 |
| $262.00 | PUT | $1.92 | $2.04 | $2.04 | 1,342 | 321 | 2,726.00% | -0.2415 | 0.022400 | -0.1617 | 0.1598 |
| $265.00 | CALL | $9.40 | $9.75 | $9.40 | 539 | 828 | 2,631.00% | 0.7043 | 0.025600 | -0.1963 | 0.1769 |
| $265.00 | PUT | $2.47 | $2.66 | $2.56 | 3,468 | 2,275 | 2,613.00% | -0.2956 | 0.025900 | -0.1707 | 0.1769 |
| $267.00 | CALL | $7.55 | $7.80 | $7.35 | 1,171 | 963 | 2,581.00% | 0.6382 | 0.028300 | -0.2063 | 0.1920 |
| $267.00 | PUT | $3.15 | $3.30 | $3.30 | 1,329 | 1,522 | 2,546.00% | -0.3618 | 0.028800 | -0.1794 | 0.1919 |
| $270.00 | CALL | $5.90 | $6.25 | $5.66 | 2,984 | 3,144 | 2,509.00% | 0.5659 | 0.030600 | -0.2086 | 0.2016 |
| $270.00 | PUT | $4.00 | $4.20 | $4.14 | 1,980 | 2,098 | 2,446.00% | -0.4350 | 0.032400 | -0.1795 | 0.2016 |
| $272.00 | CALL | $4.55 | $4.75 | $4.52 | 2,123 | 969 | 2,433.00% | 0.4876 | 0.032000 | -0.2033 | 0.2043 |
| $272.00 | PUT | $5.10 | $5.25 | $5.55 | 694 | 326 | 2,349.00% | -0.5163 | 0.033300 | -0.1727 | 0.2041 |
| $275.00 | CALL | $3.25 | $3.45 | $3.40 | 2,843 | 4,049 | 2,345.00% | 0.4051 | 0.032300 | -0.1892 | 0.1986 |
| $275.00 | PUT | $5.95 | $6.55 | $7.00 | 189 | 1,475 | 2,166.00% | -0.6082 | 0.034900 | -0.1505 | 0.1965 |
| $277.00 | CALL | $2.33 | $2.49 | $2.33 | 1,536 | 554 | 2,238.00% | 0.3198 | 0.031200 | -0.1657 | 0.1832 |
| $277.00 | PUT | $7.35 | $8.45 | $7.85 | 87 | 90 | 2,131.00% | -0.6947 | 0.032500 | -0.1325 | 0.1791 |
| $280.00 | CALL | $1.58 | $1.68 | $1.63 | 2,247 | 13,728 | 2,220.00% | 0.2463 | 0.027700 | -0.1442 | 0.1615 |
| $280.00 | PUT | $9.25 | $10.15 | $10.40 | 1,235 | 193 | 2,122.00% | -0.7712 | 0.028400 | -0.1112 | 0.1544 |
| $282.00 | CALL | $1.02 | $1.10 | $0.95 | 1,604 | 1,419 | 2,173.00% | 0.1791 | 0.023500 | -0.1165 | 0.1340 |
| $282.00 | PUT | $11.25 | $12.20 | $11.75 | 32 | 46 | 2,132.00% | -0.8348 | 0.023300 | -0.0890 | 0.1262 |
| $285.00 | CALL | $0.63 | $0.70 | $0.64 | 2,614 | 7,046 | 2,114.00% | 0.1217 | 0.018700 | -0.0873 | 0.1035 |
| $285.00 | PUT | $13.50 | $14.35 | $13.65 | 149 | 185 | 1,793.00% | -0.9352 | 0.014500 | -0.0330 | 0.0623 |
| $287.00 | CALL | $0.38 | $0.41 | $0.38 | 764 | 651 | 2,083.00% | 0.0798 | 0.013900 | -0.0629 | 0.0760 |
| $287.00 | PUT | $15.65 | $16.75 | $16.57 | 126 | 18 | 2,554.00% | -0.8806 | 0.015700 | -0.0847 | 0.1013 |
| $290.00 | CALL | $0.23 | $0.25 | $0.22 | 2,628 | 2,946 | 2,102.00% | 0.0535 | 0.010100 | -0.0465 | 0.0558 |
| $290.00 | PUT | $17.90 | $19.35 | $19.30 | 169 | 21 | 3,049.00% | -0.8705 | 0.013800 | -0.1107 | 0.1072 |
| $292.00 | CALL | $0.13 | $0.16 | $0.13 | 261 | 2,441 | 2,072.00% | 0.0318 | 0.006700 | -0.0300 | 0.0366 |
| $292.00 | PUT | $20.05 | $22.90 | $18.56 | 0 | 1 | 2,974.00% | -0.9084 | 0.011100 | -0.0814 | 0.0831 |
| $295.00 | CALL | $0.08 | $0.10 | $0.10 | 578 | 2,910 | 2,173.00% | 0.0242 | 0.005100 | -0.0250 | 0.0291 |
| $295.00 | PUT | $22.65 | $25.40 | $20.93 | 0 | 6 | 3,283.00% | -0.9088 | 0.010000 | -0.0905 | 0.0831 |
| $297.00 | CALL | $0.05 | $0.07 | $0.06 | 87 | 110 | 2,189.00% | 0.0152 | 0.003400 | -0.0170 | 0.0197 |
| $297.00 | PUT | $25.10 | $27.90 | $0.00 | 0 | 0 | 3,495.00% | -0.9165 | 0.008800 | -0.0902 | 0.0777 |
| $300.00 | CALL | $0.04 | $0.05 | $0.04 | 756 | 2,894 | 2,239.00% | 0.0104 | 0.002400 | -0.0124 | 0.0141 |
| $300.00 | PUT | $27.60 | $30.40 | $31.65 | 0 | 3 | 3,732.00% | -0.9209 | 0.007900 | -0.0928 | 0.0746 |
| $305.00 | CALL | $0.02 | $0.03 | $0.02 | 36 | 1,446 | 2,364.00% | 0.0053 | 0.001200 | -0.0072 | 0.0078 |
| $305.00 | PUT | $32.60 | $35.40 | $37.65 | 0 | 0 | 4,191.00% | -0.9281 | 0.006600 | -0.0974 | 0.0694 |
| $310.00 | CALL | $0.01 | $0.02 | $0.01 | 209 | 1,441 | 2,477.00% | 0.0027 | 0.000600 | -0.0041 | 0.0042 |
| $310.00 | PUT | $37.70 | $40.40 | $0.00 | 0 | 0 | 4,707.00% | -0.9298 | 0.005700 | -0.1084 | 0.0683 |
| $315.00 | CALL | $0.00 | $0.02 | $0.02 | 21 | 1,695 | 2,942.00% | 0.0043 | 0.000800 | -0.0075 | 0.0065 |
| $315.00 | PUT | $42.65 | $45.40 | $44.25 | 0 | 0 | 5,097.00% | -0.9366 | 0.004900 | -0.1086 | 0.0630 |
| $320.00 | CALL | $0.00 | $0.01 | $0.01 | 145 | 2,333 | 3,009.00% | 0.0022 | 0.000500 | -0.0042 | 0.0036 |
| $320.00 | PUT | $47.60 | $50.40 | $49.40 | 0 | 0 | 5,469.00% | -0.9423 | 0.004200 | -0.1083 | 0.0585 |
| $325.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 210 | 4,682.00% | 0.0240 | 0.002400 | -0.0527 | 0.0289 |
| $325.00 | PUT | $52.35 | $55.40 | $57.23 | 0 | 0 | 5,630.00% | -0.9537 | 0.003500 | -0.0920 | 0.0489 |
| $330.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 184 | 3,516.00% | 0.0019 | 0.000300 | -0.0043 | 0.0032 |
| $330.00 | PUT | $57.60 | $60.40 | $62.22 | 0 | 0 | 6,257.00% | -0.9482 | 0.003400 | -0.1142 | 0.0537 |
| $335.00 | CALL | $0.00 | $0.21 | $0.01 | 2 | 22 | 3,761.00% | 0.0018 | 0.000300 | -0.0044 | 0.0030 |
| $335.00 | PUT | $62.70 | $65.40 | $0.00 | 0 | 0 | 6,729.00% | -0.9477 | 0.003200 | -0.1247 | 0.0542 |
| $340.00 | CALL | $0.00 | $0.18 | $0.03 | 0 | 45 | 5,524.00% | 0.0181 | 0.001600 | -0.0489 | 0.0228 |
| $340.00 | PUT | $67.60 | $70.40 | $0.00 | 0 | 0 | 7,003.00% | -0.9526 | 0.002800 | -0.1193 | 0.0500 |
| $345.00 | CALL | $0.00 | $0.21 | $0.02 | 0 | 106 | 5,956.00% | 0.0195 | 0.001600 | -0.0561 | 0.0243 |
| $345.00 | PUT | $72.70 | $75.40 | $0.00 | 0 | 0 | 7,463.00% | -0.9518 | 0.002700 | -0.1299 | 0.0508 |
| $350.00 | CALL | $0.00 | $0.21 | $0.02 | 0 | 24 | 6,256.00% | 0.0187 | 0.001400 | -0.0568 | 0.0234 |
| $350.00 | PUT | $77.60 | $80.40 | $0.00 | 0 | 0 | 7,713.00% | -0.9561 | 0.002400 | -0.1239 | 0.0471 |
| $355.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 4 | 6,549.00% | 0.0180 | 0.001300 | -0.0575 | 0.0226 |
| $355.00 | PUT | $82.60 | $85.40 | $0.00 | 0 | 0 | 8,056.00% | -0.9575 | 0.002300 | -0.1261 | 0.0458 |
| $360.00 | CALL | $0.00 | $0.21 | $0.04 | 0 | 1 | 6,837.00% | 0.0173 | 0.001200 | -0.0581 | 0.0219 |
| $360.00 | PUT | $87.60 | $90.40 | $0.00 | 0 | 0 | 8,391.00% | -0.9589 | 0.002100 | -0.1281 | 0.0447 |
| $365.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 7,118.00% | 0.0167 | 0.001100 | -0.0587 | 0.0213 |
| $365.00 | PUT | $92.60 | $95.40 | $0.00 | 0 | 0 | 8,720.00% | -0.9601 | 0.002000 | -0.1300 | 0.0436 |
| $370.00 | CALL | $0.00 | $0.21 | $0.01 | 2 | 1 | 5,344.00% | 0.0013 | 0.000200 | -0.0046 | 0.0022 |
| $370.00 | PUT | $97.65 | $100.40 | $0.00 | 0 | 0 | 9,100.00% | -0.9601 | 0.001900 | -0.1361 | 0.0436 |
| $375.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 2 | 7,664.00% | 0.0157 | 0.001000 | -0.0599 | 0.0202 |
| $375.00 | PUT | $102.70 | $105.40 | $0.00 | 0 | 0 | 9,475.00% | -0.9600 | 0.001800 | -0.1423 | 0.0436 |
| $380.00 | CALL | $0.00 | $0.41 | $0.04 | 0 | 3 | 8,730.00% | 0.0255 | 0.001300 | -0.1030 | 0.0305 |
| $380.00 | PUT | $107.70 | $110.40 | $0.00 | 0 | 0 | 9,787.00% | -0.9610 | 0.001700 | -0.1441 | 0.0428 |
| $385.00 | CALL | $0.00 | $0.41 | $0.01 | 0 | 1 | 9,009.00% | 0.0249 | 0.001300 | -0.1040 | 0.0298 |
| $385.00 | PUT | $112.60 | $115.40 | $0.00 | 0 | 0 | 9,971.00% | -0.9641 | 0.001600 | -0.1367 | 0.0400 |
| $390.00 | CALL | $0.00 | $0.61 | $0.03 | 0 | 0 | 9,884.00% | 0.0327 | 0.001400 | -0.1433 | 0.0375 |
| $390.00 | PUT | $117.60 | $120.40 | $0.00 | 0 | 0 | 10,270.00% | -0.9648 | 0.001500 | -0.1383 | 0.0393 |
| $395.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 8,696.00% | 0.0141 | 0.000800 | -0.0618 | 0.0184 |
| $395.00 | PUT | $122.60 | $125.40 | $0.00 | 0 | 0 | 10,563.00% | -0.9656 | 0.001400 | -0.1399 | 0.0386 |
| $400.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 1 | 8,942.00% | 0.0138 | 0.000800 | -0.0623 | 0.0180 |
| $400.00 | PUT | $127.60 | $130.40 | $0.00 | 0 | 0 | 10,851.00% | -0.9662 | 0.001400 | -0.1415 | 0.0380 |
Expiration: Dec 12, 2025
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $110.00 | CALL | $161.10 | $162.60 | $0.00 | 0 | 0 | 16,213.00% | 0.9948 | 0.000100 | -0.0460 | 0.0092 |
| $110.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 1 | 16,482.00% | -0.0056 | 0.000200 | -0.0415 | 0.0101 |
| $120.00 | CALL | $151.00 | $152.50 | $154.48 | 0 | 1 | 13,061.00% | 0.9975 | 0.000100 | -0.0249 | 0.0046 |
| $120.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 1 | 15,001.00% | -0.0061 | 0.000200 | -0.0411 | 0.0110 |
| $125.00 | CALL | $145.95 | $147.50 | $0.00 | 0 | 0 | 11,470.00% | 0.9986 | 0.000100 | -0.0177 | 0.0026 |
| $125.00 | PUT | $0.00 | $0.22 | $0.01 | 0 | 1 | 14,393.00% | -0.0066 | 0.000200 | -0.0424 | 0.0118 |
| $130.00 | CALL | $141.00 | $142.60 | $0.00 | 0 | 0 | 12,352.00% | 0.9963 | 0.000100 | -0.0314 | 0.0067 |
| $130.00 | PUT | $0.00 | $0.22 | $0.00 | 0 | 0 | 13,722.00% | -0.0070 | 0.000200 | -0.0422 | 0.0123 |
| $135.00 | CALL | $136.10 | $137.60 | $0.00 | 0 | 0 | 12,258.00% | 0.9949 | 0.000200 | -0.0388 | 0.0090 |
| $135.00 | PUT | $0.00 | $0.03 | $0.01 | 0 | 1 | 10,494.00% | -0.0015 | 0.000100 | -0.0080 | 0.0031 |
| $140.00 | CALL | $131.05 | $132.55 | $0.00 | 0 | 0 | 10,876.00% | 0.9967 | 0.000100 | -0.0282 | 0.0060 |
| $140.00 | PUT | $0.00 | $0.22 | $0.00 | 0 | 0 | 12,452.00% | -0.0077 | 0.000300 | -0.0416 | 0.0134 |
| $145.00 | CALL | $126.10 | $127.60 | $0.00 | 0 | 0 | 10,871.00% | 0.9951 | 0.000200 | -0.0359 | 0.0087 |
| $145.00 | PUT | $0.00 | $0.22 | $0.01 | 0 | 10 | 11,850.00% | -0.0081 | 0.000300 | -0.0414 | 0.0140 |
| $150.00 | CALL | $120.95 | $122.55 | $123.47 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.00 | $0.03 | $0.00 | 0 | 0 | 9,008.00% | -0.0017 | 0.000100 | -0.0078 | 0.0035 |
| $155.00 | CALL | $116.05 | $117.70 | $0.00 | 0 | 0 | 9,847.00% | 0.9945 | 0.000200 | -0.0373 | 0.0097 |
| $155.00 | PUT | $0.00 | $0.22 | $0.02 | 5 | 1 | 8,228.00% | -0.0013 | 0.000100 | -0.0055 | 0.0027 |
| $160.00 | CALL | $111.10 | $112.50 | $112.00 | 1 | 1 | 10,206.00% | 0.9902 | 0.000400 | -0.0556 | 0.0164 |
| $160.00 | PUT | $0.00 | $0.03 | $0.00 | 0 | 0 | 8,094.00% | -0.0019 | 0.000100 | -0.0077 | 0.0038 |
| $165.00 | CALL | $106.15 | $107.70 | $0.00 | 0 | 0 | 9,092.00% | 0.9927 | 0.000300 | -0.0427 | 0.0125 |
| $165.00 | PUT | $0.00 | $0.03 | $0.02 | 1 | 1 | 7,370.00% | -0.0014 | 0.000100 | -0.0054 | 0.0030 |
| $170.00 | CALL | $101.15 | $102.70 | $105.25 | 0 | 1 | 8,516.00% | 0.9928 | 0.000400 | -0.0413 | 0.0124 |
| $170.00 | PUT | $0.01 | $0.23 | $0.02 | 0 | 69 | 8,416.00% | -0.0065 | 0.000300 | -0.0243 | 0.0116 |
| $175.00 | CALL | $96.20 | $97.75 | $0.00 | 0 | 0 | 8,316.00% | 0.9907 | 0.000500 | -0.0478 | 0.0156 |
| $175.00 | PUT | $0.01 | $0.24 | $0.03 | 0 | 10 | 7,985.00% | -0.0071 | 0.000400 | -0.0249 | 0.0125 |
| $180.00 | CALL | $91.20 | $92.70 | $0.00 | 0 | 0 | 7,603.00% | 0.9918 | 0.000500 | -0.0425 | 0.0139 |
| $180.00 | PUT | $0.02 | $0.24 | $0.04 | 2 | 23 | 6,605.00% | -0.0030 | 0.000200 | -0.0096 | 0.0058 |
| $185.00 | CALL | $86.25 | $87.80 | $0.00 | 0 | 0 | 7,531.00% | 0.9883 | 0.000600 | -0.0523 | 0.0191 |
| $185.00 | PUT | $0.03 | $0.04 | $0.03 | 30 | 2 | 6,022.00% | -0.0025 | 0.000200 | -0.0074 | 0.0050 |
| $190.00 | CALL | $81.30 | $82.70 | $85.00 | 0 | 1 | 6,878.00% | 0.9893 | 0.000600 | -0.0473 | 0.0176 |
| $190.00 | PUT | $0.04 | $0.06 | $0.05 | 25 | 86 | 5,949.00% | -0.0041 | 0.000300 | -0.0113 | 0.0077 |
| $195.00 | CALL | $76.20 | $77.80 | $81.45 | 0 | 3 | 6,376.00% | 0.9892 | 0.000700 | -0.0459 | 0.0178 |
| $195.00 | PUT | $0.05 | $0.08 | $0.07 | 1 | 39 | 5,773.00% | -0.0057 | 0.000400 | -0.0148 | 0.0104 |
| $200.00 | CALL | $71.30 | $72.75 | $73.95 | 0 | 7 | 6,018.00% | 0.9877 | 0.000800 | -0.0481 | 0.0200 |
| $200.00 | PUT | $0.07 | $0.09 | $0.09 | 40 | 1,157 | 5,542.00% | -0.0075 | 0.000600 | -0.0180 | 0.0131 |
| $205.00 | CALL | $66.35 | $67.90 | $65.67 | 1 | 3 | 5,954.00% | 0.9819 | 0.001200 | -0.0601 | 0.0280 |
| $205.00 | PUT | $0.09 | $0.11 | $0.12 | 5 | 151 | 5,211.00% | -0.0087 | 0.000700 | -0.0193 | 0.0150 |
| $210.00 | CALL | $60.85 | $62.95 | $58.36 | 0 | 127 | 4,053.00% | 0.9970 | 0.000300 | -0.0248 | 0.0054 |
| $210.00 | PUT | $0.11 | $0.14 | $0.14 | 67 | 117 | 5,037.00% | -0.0122 | 0.001000 | -0.0250 | 0.0201 |
| $215.00 | CALL | $56.35 | $57.95 | $56.90 | 2 | 2 | 3,487.00% | 0.9980 | 0.000300 | -0.0230 | 0.0036 |
| $215.00 | PUT | $0.15 | $0.18 | $0.19 | 12 | 115 | 4,742.00% | -0.0149 | 0.001200 | -0.0280 | 0.0239 |
| $220.00 | CALL | $50.95 | $53.00 | $53.00 | 6 | 94 | 6,163.00% | 0.9384 | 0.003100 | -0.1375 | 0.0771 |
| $220.00 | PUT | $0.20 | $0.22 | $0.25 | 423 | 193 | 4,498.00% | -0.0194 | 0.001700 | -0.0332 | 0.0300 |
| $225.00 | CALL | $46.60 | $48.00 | $48.96 | 2 | 11 | 4,544.00% | 0.9667 | 0.002600 | -0.0733 | 0.0469 |
| $225.00 | PUT | $0.26 | $0.28 | $0.26 | 16 | 113 | 4,230.00% | -0.0248 | 0.002200 | -0.0383 | 0.0368 |
| $230.00 | CALL | $41.15 | $42.90 | $42.25 | 2 | 22 | 3,976.00% | 0.9676 | 0.002900 | -0.0662 | 0.0459 |
| $230.00 | PUT | $0.35 | $0.37 | $0.34 | 147 | 357 | 4,038.00% | -0.0343 | 0.003000 | -0.0479 | 0.0483 |
| $235.00 | CALL | $36.80 | $38.20 | $38.83 | 2 | 86 | 3,955.00% | 0.9478 | 0.004200 | -0.0874 | 0.0676 |
| $235.00 | PUT | $0.45 | $0.48 | $0.46 | 39 | 352 | 3,782.00% | -0.0450 | 0.003900 | -0.0559 | 0.0603 |
| $240.00 | CALL | $32.25 | $33.30 | $33.70 | 11 | 173 | 3,818.00% | 0.9257 | 0.005800 | -0.1056 | 0.0892 |
| $240.00 | PUT | $0.59 | $0.66 | $0.65 | 319 | 1,126 | 3,597.00% | -0.0633 | 0.005400 | -0.0694 | 0.0790 |
| $245.00 | CALL | $27.50 | $28.50 | $29.28 | 3 | 76 | 3,536.00% | 0.9039 | 0.007600 | -0.1161 | 0.1082 |
| $245.00 | PUT | $0.82 | $0.87 | $0.85 | 189 | 1,010 | 3,341.00% | -0.0847 | 0.007300 | -0.0802 | 0.0986 |
| $250.00 | CALL | $23.15 | $23.50 | $23.20 | 40 | 876 | 3,175.00% | 0.8793 | 0.009900 | -0.1216 | 0.1275 |
| $250.00 | PUT | $1.12 | $1.19 | $1.17 | 437 | 3,214 | 3,118.00% | -0.1170 | 0.009900 | -0.0944 | 0.1249 |
| $255.00 | CALL | $18.65 | $19.00 | $19.35 | 15 | 1,876 | 3,040.00% | 0.8270 | 0.013200 | -0.1429 | 0.1625 |
| $255.00 | PUT | $1.60 | $1.74 | $1.70 | 371 | 1,989 | 2,940.00% | -0.1661 | 0.013400 | -0.1123 | 0.1584 |
| $260.00 | CALL | $14.50 | $14.95 | $14.10 | 128 | 360 | 2,907.00% | 0.7572 | 0.016900 | -0.1625 | 0.1987 |
| $260.00 | PUT | $2.42 | $2.51 | $2.46 | 825 | 1,448 | 2,757.00% | -0.2332 | 0.017500 | -0.1284 | 0.1944 |
| $265.00 | CALL | $10.60 | $10.95 | $10.35 | 424 | 1,005 | 2,681.00% | 0.6726 | 0.021200 | -0.1700 | 0.2293 |
| $265.00 | PUT | $3.55 | $3.70 | $3.80 | 697 | 1,068 | 2,604.00% | -0.3249 | 0.021800 | -0.1411 | 0.2286 |
| $270.00 | CALL | $7.30 | $7.60 | $7.10 | 565 | 2,420 | 2,534.00% | 0.5613 | 0.024500 | -0.1724 | 0.2505 |
| $270.00 | PUT | $5.20 | $5.40 | $5.55 | 469 | 1,320 | 2,463.00% | -0.4403 | 0.025300 | -0.1441 | 0.2504 |
| $275.00 | CALL | $4.70 | $4.90 | $4.80 | 1,411 | 3,092 | 2,424.00% | 0.4346 | 0.025500 | -0.1623 | 0.2501 |
| $275.00 | PUT | $7.45 | $7.70 | $8.10 | 131 | 749 | 2,320.00% | -0.5740 | 0.026900 | -0.1317 | 0.2486 |
| $280.00 | CALL | $2.74 | $2.88 | $2.73 | 1,473 | 1,643 | 2,321.00% | 0.3064 | 0.023800 | -0.1371 | 0.2230 |
| $280.00 | PUT | $10.25 | $11.20 | $11.25 | 107 | 576 | 2,257.00% | -0.7064 | 0.024400 | -0.1087 | 0.2179 |
| $285.00 | CALL | $1.43 | $1.53 | $1.44 | 684 | 11,068 | 2,211.00% | 0.1906 | 0.019300 | -0.1003 | 0.1728 |
| $285.00 | PUT | $14.10 | $14.95 | $15.15 | 37 | 102 | 2,204.00% | -0.8210 | 0.019200 | -0.0763 | 0.1646 |
| $290.00 | CALL | $0.69 | $0.74 | $0.65 | 462 | 2,114 | 2,179.00% | 0.1093 | 0.013500 | -0.0676 | 0.1190 |
| $290.00 | PUT | $18.35 | $19.35 | $17.65 | 15 | 41 | 2,158.00% | -0.9097 | 0.012400 | -0.0425 | 0.1008 |
| $295.00 | CALL | $0.31 | $0.34 | $0.30 | 786 | 1,805 | 2,155.00% | 0.0567 | 0.008300 | -0.0404 | 0.0724 |
| $295.00 | PUT | $23.10 | $24.30 | $27.00 | 5 | 7 | 2,376.00% | -0.9429 | 0.022600 | -0.0316 | 0.0693 |
| $300.00 | CALL | $0.14 | $0.16 | $0.16 | 233 | 3,505 | 2,196.00% | 0.0301 | 0.004900 | -0.0246 | 0.0434 |
| $300.00 | PUT | $28.05 | $29.25 | $28.65 | 5 | 2 | 2,657.00% | -0.9559 | 0.005800 | -0.0285 | 0.0565 |
| $305.00 | CALL | $0.06 | $0.08 | $0.08 | 30 | 608 | 2,251.00% | 0.0159 | 0.002800 | -0.0147 | 0.0253 |
| $305.00 | PUT | $32.90 | $34.25 | $0.00 | 0 | 0 | 2,830.00% | -0.9738 | 0.003500 | -0.0187 | 0.0358 |
| $310.00 | CALL | $0.03 | $0.05 | $0.04 | 18 | 153 | 2,307.00% | 0.0083 | 0.001500 | -0.0085 | 0.0144 |
| $310.00 | PUT | $37.95 | $39.25 | $0.00 | 0 | 0 | 3,216.00% | -0.9719 | 0.003300 | -0.0234 | 0.0384 |
| $315.00 | CALL | $0.01 | $0.04 | $0.02 | 1 | 45 | 2,363.00% | 0.0043 | 0.000800 | -0.0049 | 0.0081 |
| $315.00 | PUT | $42.90 | $44.25 | $44.83 | 0 | 0 | 3,454.00% | -0.9779 | 0.002500 | -0.0202 | 0.0311 |
| $320.00 | CALL | $0.01 | $0.03 | $0.01 | 1 | 84 | 2,417.00% | 0.0022 | 0.000500 | -0.0028 | 0.0045 |
| $320.00 | PUT | $47.95 | $49.20 | $0.00 | 0 | 0 | 3,752.00% | -0.9794 | 0.002200 | -0.0209 | 0.0294 |
| $325.00 | CALL | $0.00 | $0.22 | $0.02 | 0 | 202 | 3,790.00% | 0.0249 | 0.002400 | -0.0357 | 0.0370 |
| $325.00 | PUT | $52.90 | $54.30 | $0.00 | 0 | 0 | 4,124.00% | -0.9772 | 0.002200 | -0.0258 | 0.0324 |
| $330.00 | CALL | $0.01 | $0.16 | $0.01 | 0 | 30 | 3,553.00% | 0.0112 | 0.001300 | -0.0170 | 0.0188 |
| $330.00 | PUT | $58.05 | $59.15 | $0.00 | 0 | 0 | 4,411.00% | -0.9784 | 0.003000 | -0.0265 | 0.0310 |
| $335.00 | CALL | $0.00 | $0.22 | $0.01 | 0 | 33 | 4,320.00% | 0.0223 | 0.001900 | -0.0369 | 0.0337 |
| $335.00 | PUT | $62.90 | $64.15 | $0.00 | 0 | 0 | 4,344.00% | -0.9914 | 0.000900 | -0.0105 | 0.0133 |
| $340.00 | CALL | $0.00 | $0.02 | $0.01 | 0 | 160 | 3,430.00% | 0.0031 | 0.000400 | -0.0052 | 0.0060 |
| $340.00 | PUT | $68.00 | $69.20 | $0.00 | 0 | 0 | 4,964.00% | -0.9803 | 0.001600 | -0.0278 | 0.0286 |
| $345.00 | CALL | $0.00 | $0.21 | $0.01 | 1 | 2 | 3,406.00% | 0.0016 | 0.000200 | -0.0029 | 0.0034 |
| $345.00 | PUT | $72.90 | $74.15 | $0.00 | 0 | 0 | 4,857.00% | -0.9919 | 0.000700 | -0.0112 | 0.0126 |
| $350.00 | CALL | $0.00 | $0.21 | $0.01 | 4 | 23 | 3,592.00% | 0.0016 | 0.000200 | -0.0029 | 0.0032 |
| $350.00 | PUT | $78.00 | $79.20 | $0.00 | 0 | 0 | 5,492.00% | -0.9817 | 0.001300 | -0.0290 | 0.0269 |
| $355.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 5,269.00% | 0.0180 | 0.001300 | -0.0375 | 0.0281 |
| $355.00 | PUT | $82.90 | $84.15 | $0.00 | 0 | 0 | 5,348.00% | -0.9925 | 0.000600 | -0.0117 | 0.0119 |
| $360.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 5,501.00% | 0.0173 | 0.001200 | -0.0379 | 0.0273 |
| $360.00 | PUT | $87.90 | $89.25 | $0.00 | 0 | 0 | 5,894.00% | -0.9854 | 0.001000 | -0.0253 | 0.0221 |
| $365.00 | CALL | $0.00 | $0.02 | $0.00 | 0 | 0 | 4,389.00% | 0.0025 | 0.000300 | -0.0054 | 0.0049 |
| $365.00 | PUT | $92.85 | $94.15 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $370.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 5,950.00% | 0.0162 | 0.001100 | -0.0387 | 0.0257 |
| $370.00 | PUT | $98.00 | $99.20 | $0.00 | 0 | 0 | 6,487.00% | -0.9838 | 0.001000 | -0.0311 | 0.0243 |
| $375.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 6,168.00% | 0.0157 | 0.001000 | -0.0390 | 0.0251 |
| $375.00 | PUT | $102.85 | $104.20 | $101.40 | 0 | 0 | 6,279.00% | -0.9933 | 0.000500 | -0.0126 | 0.0107 |
| $380.00 | CALL | $0.00 | $0.21 | $0.01 | 2 | 1 | 4,635.00% | 0.0012 | 0.000100 | -0.0031 | 0.0026 |
| $380.00 | PUT | $107.95 | $109.10 | $106.42 | 0 | 0 | 6,502.00% | -0.9934 | 0.000500 | -0.0128 | 0.0105 |
| $385.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 6,592.00% | 0.0148 | 0.000900 | -0.0397 | 0.0239 |
| $385.00 | PUT | $112.85 | $114.15 | $0.00 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $390.00 | CALL | $0.00 | $0.02 | $0.01 | 0 | 1 | 5,263.00% | 0.0021 | 0.000200 | -0.0056 | 0.0042 |
| $390.00 | PUT | $118.00 | $119.20 | $0.00 | 0 | 0 | 7,412.00% | -0.9852 | 0.000800 | -0.0331 | 0.0225 |
| $395.00 | CALL | $0.00 | $0.21 | $0.00 | 0 | 0 | 7,000.00% | 0.0141 | 0.000800 | -0.0403 | 0.0228 |
| $395.00 | PUT | $122.90 | $124.20 | $0.00 | 0 | 0 | 7,373.00% | -0.9891 | 0.000600 | -0.0241 | 0.0171 |
| $400.00 | CALL | $0.00 | $0.32 | $0.01 | 0 | 1 | 7,623.00% | 0.0191 | 0.001000 | -0.0570 | 0.0297 |
| $400.00 | PUT | $128.00 | $129.10 | $0.00 | 0 | 0 | 7,587.00% | -0.9893 | 0.000600 | -0.0244 | 0.0169 |
Expiration: Dec 19, 2025
| Strike | Type | Bid | Ask | Last | Volume | Open Interest | Implied Volatility | Delta | Gamma | Theta | Vega |
|---|---|---|---|---|---|---|---|---|---|---|---|
| $5.00 | CALL | $264.70 | $267.50 | $266.18 | 30 | 38 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $5.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 4,887 | 47,156.00% | -0.0001 | 0.000000 | -0.0022 | 0.0003 |
| $10.00 | CALL | $259.65 | $262.75 | $261.50 | 0 | 11 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $10.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 89 | 38,307.00% | -0.0001 | 0.000000 | -0.0023 | 0.0003 |
| $15.00 | CALL | $254.70 | $257.75 | $253.50 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $15.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 3 | 33,342.00% | -0.0001 | 0.000000 | -0.0023 | 0.0004 |
| $20.00 | CALL | $249.70 | $252.50 | $247.25 | 0 | 10 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $20.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 53 | 29,900.00% | -0.0002 | 0.000000 | -0.0024 | 0.0004 |
| $25.00 | CALL | $244.75 | $247.50 | $245.70 | 0 | 3 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $25.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 6 | 27,272.00% | -0.0002 | 0.000000 | -0.0024 | 0.0005 |
| $30.00 | CALL | $239.75 | $242.80 | $241.24 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $30.00 | PUT | $0.00 | $0.01 | $0.02 | 0 | 153 | 25,149.00% | -0.0002 | 0.000000 | -0.0024 | 0.0005 |
| $35.00 | CALL | $234.75 | $237.65 | $236.07 | 0 | 0 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $35.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 10 | 24,718.00% | -0.0004 | 0.000000 | -0.0044 | 0.0010 |
| $40.00 | CALL | $229.75 | $232.85 | $230.91 | 0 | 4 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $40.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 3,050 | 23,098.00% | -0.0004 | 0.000000 | -0.0044 | 0.0010 |
| $45.00 | CALL | $224.80 | $227.65 | $223.70 | 0 | 1 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $45.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 308 | 27,522.00% | -0.0027 | 0.000000 | -0.0316 | 0.0062 |
| $50.00 | CALL | $219.80 | $223.00 | $220.14 | 0 | 161 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $50.00 | PUT | $0.00 | $0.10 | $0.01 | 0 | 6,843 | 23,797.00% | -0.0016 | 0.000000 | -0.0171 | 0.0039 |
| $55.00 | CALL | $214.80 | $217.90 | $214.22 | 0 | 80 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $55.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 627 | 24,471.00% | -0.0031 | 0.000100 | -0.0316 | 0.0070 |
| $60.00 | CALL | $209.85 | $212.70 | $212.15 | 0 | 196 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $60.00 | PUT | $0.00 | $0.21 | $0.02 | 0 | 733 | 23,161.00% | -0.0033 | 0.000100 | -0.0316 | 0.0074 |
| $65.00 | CALL | $204.85 | $207.65 | $206.50 | 0 | 224 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $65.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 2,196 | 16,351.00% | -0.0003 | 0.000000 | -0.0024 | 0.0008 |
| $70.00 | CALL | $200.25 | $203.30 | $197.95 | 0 | 824 | 20,213.00% | 0.9967 | 0.000100 | -0.0300 | 0.0068 |
| $70.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 1,275 | 20,857.00% | -0.0037 | 0.000100 | -0.0315 | 0.0082 |
| $75.00 | CALL | $194.90 | $197.70 | $197.59 | 11 | 197 | 24,686.00% | 0.9877 | 0.000200 | -0.1105 | 0.0232 |
| $75.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 3,653 | 15,604.00% | -0.0006 | 0.000000 | -0.0043 | 0.0015 |
| $80.00 | CALL | $190.50 | $192.40 | $190.10 | 10 | 211 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $80.00 | PUT | $0.00 | $0.21 | $0.02 | 0 | 2,420 | 18,877.00% | -0.0041 | 0.000100 | -0.0314 | 0.0090 |
| $85.00 | CALL | $184.95 | $187.70 | $186.42 | 0 | 382 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $85.00 | PUT | $0.00 | $0.21 | $0.01 | 0 | 1,879 | 17,982.00% | -0.0044 | 0.000100 | -0.0313 | 0.0094 |
| $90.00 | CALL | $179.95 | $182.70 | $178.29 | 0 | 282 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $90.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,885 | 12,720.00% | -0.0004 | 0.000000 | -0.0024 | 0.0010 |
| $95.00 | CALL | $174.95 | $177.85 | $173.20 | 0 | 186 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $95.00 | PUT | $0.00 | $0.01 | $0.01 | 0 | 1,688 | 12,119.00% | -0.0004 | 0.000000 | -0.0024 | 0.0011 |
| $100.00 | CALL | $170.60 | $172.30 | $171.80 | 15 | 2,501 | 14,310.00% | 0.9969 | 0.000100 | -0.0246 | 0.0064 |
| $100.00 | PUT | $0.00 | $0.02 | $0.01 | 0 | 3,581 | 12,226.00% | -0.0007 | 0.000000 | -0.0043 | 0.0019 |
| $105.00 | CALL | $165.00 | $167.80 | $164.24 | 0 | 139 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $105.00 | PUT | $0.00 | $0.14 | $0.01 | 0 | 944 | 14,164.00% | -0.0039 | 0.000100 | -0.0221 | 0.0085 |
| $110.00 | CALL | $160.40 | $162.50 | $159.59 | 0 | 977 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $110.00 | PUT | $0.00 | $0.22 | $0.02 | 0 | 2,178 | 14,279.00% | -0.0058 | 0.000200 | -0.0319 | 0.0121 |
| $115.00 | CALL | $155.00 | $158.10 | $154.75 | 2 | 218 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $115.00 | PUT | $0.00 | $0.22 | $0.02 | 0 | 2,402 | 13,624.00% | -0.0060 | 0.000200 | -0.0317 | 0.0126 |
| $120.00 | CALL | $150.45 | $152.60 | $149.34 | 0 | 1,003 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $120.00 | PUT | $0.00 | $0.22 | $0.02 | 0 | 4,666 | 12,998.00% | -0.0063 | 0.000200 | -0.0315 | 0.0132 |
| $125.00 | CALL | $145.35 | $147.75 | $147.58 | 3 | 543 | 15,026.00% | 0.9822 | 0.000400 | -0.0986 | 0.0319 |
| $125.00 | PUT | $0.00 | $0.01 | $0.01 | 50 | 2,290 | 9,073.00% | -0.0005 | 0.000000 | -0.0023 | 0.0014 |
| $130.00 | CALL | $140.50 | $142.75 | $143.35 | 5 | 2,316 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $130.00 | PUT | $0.00 | $0.02 | $0.02 | 9 | 3,402 | 9,155.00% | -0.0010 | 0.000100 | -0.0042 | 0.0025 |
| $135.00 | CALL | $135.35 | $137.80 | $136.20 | 1 | 768 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $135.00 | PUT | $0.00 | $0.02 | $0.01 | 1 | 738 | 8,218.00% | -0.0006 | 0.000000 | -0.0023 | 0.0015 |
| $140.00 | CALL | $130.45 | $132.80 | $130.00 | 5 | 1,453 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $140.00 | PUT | $0.01 | $0.03 | $0.03 | 5 | 2,955 | 8,599.00% | -0.0015 | 0.000100 | -0.0059 | 0.0037 |
| $145.00 | CALL | $125.45 | $127.75 | $128.92 | 0 | 926 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $145.00 | PUT | $0.01 | $0.23 | $0.03 | 11 | 3,315 | 8,173.00% | -0.0016 | 0.000100 | -0.0058 | 0.0039 |
| $150.00 | CALL | $120.70 | $122.85 | $119.19 | 0 | 1,683 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $150.00 | PUT | $0.02 | $0.04 | $0.02 | 0 | 4,139 | 7,760.00% | -0.0017 | 0.000100 | -0.0058 | 0.0041 |
| $155.00 | CALL | $115.65 | $117.80 | $116.75 | 6 | 863 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $155.00 | PUT | $0.02 | $0.04 | $0.03 | 600 | 4,038 | 7,361.00% | -0.0018 | 0.000100 | -0.0058 | 0.0043 |
| $160.00 | CALL | $110.65 | $112.90 | $108.84 | 1 | 1,264 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $160.00 | PUT | $0.02 | $0.05 | $0.03 | 30 | 6,138 | 6,974.00% | -0.0019 | 0.000100 | -0.0057 | 0.0045 |
| $165.00 | CALL | $105.55 | $107.85 | $108.27 | 1 | 2,455 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $165.00 | PUT | $0.03 | $0.05 | $0.04 | 3 | 11,590 | 6,789.00% | -0.0025 | 0.000200 | -0.0072 | 0.0058 |
| $170.00 | CALL | $101.30 | $102.30 | $98.10 | 0 | 3,993 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $170.00 | PUT | $0.04 | $0.06 | $0.05 | 10 | 14,888 | 6,564.00% | -0.0032 | 0.000200 | -0.0087 | 0.0072 |
| $175.00 | CALL | $95.55 | $97.95 | $94.48 | 10 | 1,738 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $175.00 | PUT | $0.05 | $0.08 | $0.07 | 10 | 10,862 | 6,424.00% | -0.0045 | 0.000300 | -0.0114 | 0.0097 |
| $180.00 | CALL | $91.20 | $92.70 | $92.00 | 22 | 16,138 | 6,073.00% | 0.9949 | 0.000300 | -0.0278 | 0.0104 |
| $180.00 | PUT | $0.06 | $0.08 | $0.10 | 15 | 12,841 | 6,049.00% | -0.0047 | 0.000300 | -0.0113 | 0.0102 |
| $185.00 | CALL | $85.65 | $88.05 | $86.48 | 2 | 2,511 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $185.00 | PUT | $0.07 | $0.18 | $0.12 | 426 | 6,903 | 6,065.00% | -0.0077 | 0.000500 | -0.0174 | 0.0157 |
| $190.00 | CALL | $81.35 | $83.05 | $83.33 | 4 | 2,930 | 6,267.00% | 0.9856 | 0.000800 | -0.0477 | 0.0265 |
| $190.00 | PUT | $0.09 | $0.23 | $0.11 | 488 | 12,897 | 5,625.00% | -0.0077 | 0.000500 | -0.0160 | 0.0156 |
| $195.00 | CALL | $76.25 | $77.75 | $78.57 | 9 | 2,656 | 4,529.00% | 0.9969 | 0.000300 | -0.0231 | 0.0064 |
| $195.00 | PUT | $0.11 | $0.14 | $0.13 | 415 | 16,969 | 5,374.00% | -0.0093 | 0.000600 | -0.0181 | 0.0185 |
| $200.00 | CALL | $71.40 | $72.50 | $72.97 | 325 | 7,635 | 0.00% | 0.0000 | 0.000000 | 0.0000 | 0.0000 |
| $200.00 | PUT | $0.14 | $0.16 | $0.13 | 1,687 | 22,235 | 5,106.00% | -0.0111 | 0.000800 | -0.0201 | 0.0215 |
| $205.00 | CALL | $66.40 | $67.65 | $68.02 | 42 | 4,077 | 3,852.00% | 0.9968 | 0.000300 | -0.0234 | 0.0066 |
| $205.00 | PUT | $0.16 | $0.18 | $0.18 | 207 | 8,247 | 4,866.00% | -0.0137 | 0.001000 | -0.0229 | 0.0258 |
| $210.00 | CALL | $61.50 | $62.95 | $61.70 | 116 | 9,227 | 4,613.00% | 0.9831 | 0.001200 | -0.0449 | 0.0305 |
| $210.00 | PUT | $0.20 | $0.22 | $0.21 | 158 | 8,182 | 4,606.00% | -0.0165 | 0.001200 | -0.0255 | 0.0304 |
| $215.00 | CALL | $56.55 | $57.60 | $57.50 | 44 | 12,163 | 4,859.00% | 0.9676 | 0.002000 | -0.0668 | 0.0531 |
| $215.00 | PUT | $0.25 | $0.27 | $0.27 | 255 | 11,897 | 4,411.00% | -0.0215 | 0.001600 | -0.0305 | 0.0380 |
| $220.00 | CALL | $51.80 | $52.95 | $53.30 | 62 | 18,237 | 4,188.00% | 0.9727 | 0.002000 | -0.0554 | 0.0461 |
| $220.00 | PUT | $0.32 | $0.35 | $0.33 | 997 | 16,114 | 4,179.00% | -0.0269 | 0.002000 | -0.0348 | 0.0459 |
| $225.00 | CALL | $47.20 | $48.35 | $47.89 | 379 | 6,656 | 4,569.00% | 0.9443 | 0.003300 | -0.0893 | 0.0826 |
| $225.00 | PUT | $0.41 | $0.43 | $0.46 | 604 | 11,053 | 3,973.00% | -0.0348 | 0.002600 | -0.0409 | 0.0568 |
| $230.00 | CALL | $42.45 | $43.45 | $42.26 | 219 | 16,197 | 4,194.00% | 0.9372 | 0.004000 | -0.0903 | 0.0909 |
| $230.00 | PUT | $0.53 | $0.56 | $0.56 | 852 | 22,579 | 3,799.00% | -0.0465 | 0.003500 | -0.0494 | 0.0718 |
| $235.00 | CALL | $37.55 | $38.50 | $37.84 | 73 | 12,729 | 3,636.00% | 0.9374 | 0.004600 | -0.0814 | 0.0907 |
| $235.00 | PUT | $0.68 | $0.74 | $0.75 | 427 | 10,521 | 3,582.00% | -0.0600 | 0.004500 | -0.0568 | 0.0880 |
| $240.00 | CALL | $32.85 | $33.60 | $32.70 | 263 | 19,876 | 3,562.00% | 0.9109 | 0.006100 | -0.0985 | 0.1188 |
| $240.00 | PUT | $0.90 | $0.95 | $1.00 | 721 | 10,621 | 3,382.00% | -0.0789 | 0.005900 | -0.0661 | 0.1087 |
| $245.00 | CALL | $28.40 | $29.00 | $28.45 | 101 | 8,497 | 3,276.00% | 0.8896 | 0.007800 | -0.1043 | 0.1389 |
| $245.00 | PUT | $1.20 | $1.27 | $1.33 | 1,048 | 9,596 | 3,197.00% | -0.1054 | 0.007700 | -0.0771 | 0.1346 |
| $250.00 | CALL | $23.95 | $24.30 | $23.47 | 1,063 | 31,157 | 3,216.00% | 0.8450 | 0.010000 | -0.1240 | 0.1758 |
| $250.00 | PUT | $1.68 | $1.73 | $1.72 | 4,019 | 13,965 | 3,049.00% | -0.1437 | 0.010100 | -0.0909 | 0.1672 |
| $255.00 | CALL | $19.60 | $19.95 | $19.65 | 255 | 16,523 | 2,966.00% | 0.8019 | 0.012700 | -0.1315 | 0.2054 |
| $255.00 | PUT | $2.26 | $2.41 | $2.43 | 1,270 | 11,848 | 2,875.00% | -0.1922 | 0.012900 | -0.1027 | 0.2018 |
| $260.00 | CALL | $15.50 | $15.85 | $15.67 | 1,202 | 23,109 | 2,849.00% | 0.7355 | 0.015500 | -0.1448 | 0.2414 |
| $260.00 | PUT | $3.20 | $3.35 | $3.30 | 1,686 | 10,627 | 2,752.00% | -0.2594 | 0.016000 | -0.1156 | 0.2391 |
| $265.00 | CALL | $11.80 | $12.00 | $11.55 | 6,716 | 17,731 | 2,683.00% | 0.6565 | 0.018600 | -0.1507 | 0.2715 |
| $265.00 | PUT | $4.45 | $4.70 | $4.55 | 2,814 | 13,574 | 2,607.00% | -0.3420 | 0.019200 | -0.1226 | 0.2710 |
| $270.00 | CALL | $8.55 | $8.85 | $8.65 | 3,438 | 30,528 | 2,560.00% | 0.5598 | 0.020900 | -0.1516 | 0.2911 |
| $270.00 | PUT | $6.20 | $6.40 | $6.30 | 3,398 | 7,393 | 2,488.00% | -0.4425 | 0.021600 | -0.1239 | 0.2912 |
| $275.00 | CALL | $5.80 | $6.15 | $5.94 | 5,491 | 21,603 | 2,451.00% | 0.4518 | 0.021900 | -0.1438 | 0.2923 |
| $275.00 | PUT | $8.40 | $8.75 | $8.50 | 988 | 3,676 | 2,346.00% | -0.5569 | 0.023100 | -0.1141 | 0.2908 |
| $280.00 | CALL | $3.75 | $3.90 | $3.82 | 7,751 | 26,875 | 2,357.00% | 0.3411 | 0.021100 | -0.1267 | 0.2708 |
| $280.00 | PUT | $10.95 | $11.60 | $12.10 | 81 | 930 | 2,194.00% | -0.6804 | 0.022500 | -0.0929 | 0.2625 |
| $285.00 | CALL | $2.27 | $2.37 | $2.20 | 6,989 | 15,704 | 2,292.00% | 0.2399 | 0.018400 | -0.1034 | 0.2295 |
| $285.00 | PUT | $14.45 | $15.50 | $15.30 | 28 | 2,144 | 2,318.00% | -0.7690 | 0.019600 | -0.0814 | 0.2226 |
| $290.00 | CALL | $1.29 | $1.37 | $1.31 | 3,789 | 15,453 | 2,237.00% | 0.1558 | 0.014500 | -0.0770 | 0.1766 |
| $290.00 | PUT | $18.60 | $19.55 | $18.80 | 156 | 688 | 1,882.00% | -0.9132 | 0.012000 | -0.0287 | 0.1115 |
| $295.00 | CALL | $0.69 | $0.71 | $0.71 | 3,646 | 13,538 | 2,209.00% | 0.0951 | 0.010400 | -0.0535 | 0.1249 |
| $295.00 | PUT | $22.55 | $24.70 | $22.45 | 8 | 495 | 2,028.00% | -0.9527 | 0.006900 | -0.0179 | 0.0676 |
| $300.00 | CALL | $0.35 | $0.38 | $0.36 | 5,046 | 44,894 | 2,184.00% | 0.0539 | 0.006800 | -0.0341 | 0.0809 |
| $300.00 | PUT | $27.40 | $29.55 | $29.47 | 4 | 16 | 3,112.00% | -0.8790 | 0.009100 | -0.0704 | 0.1458 |
| $305.00 | CALL | $0.19 | $0.20 | $0.20 | 713 | 33,138 | 2,221.00% | 0.0319 | 0.004400 | -0.0225 | 0.0528 |
| $305.00 | PUT | $32.70 | $35.35 | $34.00 | 0 | 0 | 3,110.00% | -0.9184 | 0.010300 | -0.0501 | 0.1086 |
| $310.00 | CALL | $0.10 | $0.12 | $0.11 | 336 | 10,306 | 2,259.00% | 0.0185 | 0.002700 | -0.0145 | 0.0334 |
| $310.00 | PUT | $37.70 | $40.25 | $40.12 | 0 | 0 | 3,381.00% | -0.9278 | 0.005800 | -0.0495 | 0.0990 |
| $315.00 | CALL | $0.05 | $0.07 | $0.07 | 8 | 3,394 | 2,344.00% | 0.0119 | 0.001800 | -0.0103 | 0.0230 |
| $315.00 | PUT | $42.70 | $45.40 | $44.10 | 0 | 0 | 3,766.00% | -0.9274 | 0.005200 | -0.0564 | 0.0996 |
| $320.00 | CALL | $0.03 | $0.05 | $0.04 | 1,153 | 9,827 | 2,392.00% | 0.0071 | 0.001100 | -0.0066 | 0.0145 |
| $320.00 | PUT | $47.60 | $50.25 | $52.35 | 0 | 1 | 3,927.00% | -0.9402 | 0.004300 | -0.0497 | 0.0854 |
| $325.00 | CALL | $0.02 | $0.03 | $0.03 | 568 | 3,110 | 2,510.00% | 0.0052 | 0.000800 | -0.0053 | 0.0111 |
| $325.00 | PUT | $52.65 | $55.35 | $57.37 | 0 | 0 | 4,301.00% | -0.9388 | 0.004000 | -0.0566 | 0.0872 |
| $330.00 | CALL | $0.02 | $0.03 | $0.02 | 33 | 8,708 | 2,590.00% | 0.0035 | 0.000500 | -0.0038 | 0.0077 |
| $330.00 | PUT | $57.60 | $60.25 | $61.25 | 0 | 0 | 4,489.00% | -0.9462 | 0.003400 | -0.0527 | 0.0786 |
| $335.00 | CALL | $0.00 | $0.20 | $0.02 | 2 | 346 | 2,769.00% | 0.0033 | 0.000500 | -0.0038 | 0.0073 |
| $335.00 | PUT | $62.65 | $65.35 | $60.57 | 0 | 0 | 4,855.00% | -0.9443 | 0.003300 | -0.0597 | 0.0810 |
| $340.00 | CALL | $0.01 | $0.02 | $0.02 | 20 | 3,190 | 2,944.00% | 0.0031 | 0.000400 | -0.0039 | 0.0070 |
| $340.00 | PUT | $67.60 | $70.25 | $0.00 | 0 | 0 | 5,022.00% | -0.9507 | 0.002900 | -0.0554 | 0.0734 |
| $345.00 | CALL | $0.00 | $0.22 | $0.01 | 0 | 597 | 4,141.00% | 0.0203 | 0.001600 | -0.0283 | 0.0362 |
| $345.00 | PUT | $72.70 | $75.35 | $0.00 | 0 | 0 | 5,413.00% | -0.9474 | 0.002800 | -0.0642 | 0.0774 |
| $350.00 | CALL | $0.00 | $0.02 | $0.02 | 92 | 5,082 | 3,284.00% | 0.0028 | 0.000400 | -0.0039 | 0.0064 |
| $350.00 | PUT | $77.60 | $80.25 | $76.10 | 0 | 0 | 5,530.00% | -0.9542 | 0.002500 | -0.0577 | 0.0692 |
| $360.00 | CALL | $0.00 | $0.02 | $0.01 | 6 | 2,853 | 3,394.00% | 0.0014 | 0.000200 | -0.0022 | 0.0035 |
| $360.00 | PUT | $87.70 | $90.25 | $0.00 | 0 | 0 | 6,090.00% | -0.9548 | 0.002200 | -0.0638 | 0.0686 |
| $370.00 | CALL | $0.00 | $0.02 | $0.01 | 1 | 5,780 | 3,693.00% | 0.0013 | 0.000200 | -0.0022 | 0.0032 |
| $370.00 | PUT | $97.60 | $100.25 | $95.90 | 0 | 1 | 6,481.00% | -0.9607 | 0.001800 | -0.0603 | 0.0607 |
| $380.00 | CALL | $0.00 | $0.02 | $0.01 | 0 | 2,209 | 4,229.00% | 0.0022 | 0.000200 | -0.0041 | 0.0052 |
| $380.00 | PUT | $107.70 | $110.25 | $105.92 | 0 | 0 | 7,010.00% | -0.9592 | 0.001800 | -0.0679 | 0.0631 |
| $390.00 | CALL | $0.00 | $0.01 | $0.01 | 0 | 1,760 | 4,261.00% | 0.0012 | 0.000100 | -0.0023 | 0.0029 |
| $390.00 | PUT | $117.70 | $120.25 | $130.10 | 0 | 0 | 7,445.00% | -0.9609 | 0.001600 | -0.0698 | 0.0610 |
| $400.00 | CALL | $0.00 | $0.01 | $0.01 | 20 | 12,641 | 4,531.00% | 0.0011 | 0.000100 | -0.0023 | 0.0027 |
| $400.00 | PUT | $127.70 | $130.25 | $152.25 | 0 | 0 | 7,865.00% | -0.9623 | 0.001500 | -0.0715 | 0.0592 |
| $410.00 | CALL | $0.00 | $0.21 | $0.01 | 2 | 3 | 4,793.00% | 0.0011 | 0.000100 | -0.0023 | 0.0026 |
| $410.00 | PUT | $137.60 | $140.25 | $0.00 | 0 | 0 | 8,178.00% | -0.9666 | 0.001300 | -0.0669 | 0.0532 |
| $420.00 | CALL | $0.00 | $0.21 | $0.01 | 2 | 0 | 5,047.00% | 0.0010 | 0.000100 | -0.0024 | 0.0025 |
| $420.00 | PUT | $147.70 | $150.25 | $0.00 | 0 | 0 | 8,663.00% | -0.9660 | 0.001200 | -0.0727 | 0.0541 |
| $430.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 1 | 7,157.00% | 0.0122 | 0.000600 | -0.0313 | 0.0234 |
| $430.00 | PUT | $157.50 | $160.25 | $0.00 | 0 | 0 | 8,845.00% | -0.9713 | 0.001000 | -0.0635 | 0.0467 |
| $440.00 | CALL | $0.00 | $0.21 | $0.01 | 0 | 3 | 7,461.00% | 0.0118 | 0.000600 | -0.0316 | 0.0227 |
| $440.00 | PUT | $167.50 | $170.25 | $0.00 | 0 | 0 | 9,209.00% | -0.9720 | 0.001000 | -0.0647 | 0.0457 |
| $450.00 | CALL | $0.00 | $0.38 | $0.01 | 0 | 127 | 8,377.00% | 0.0182 | 0.000700 | -0.0516 | 0.0330 |
| $450.00 | PUT | $177.55 | $180.25 | $0.00 | 0 | 0 | 9,618.00% | -0.9711 | 0.001000 | -0.0698 | 0.0473 |