Simplify Analytics / OptionsImplied volatility · 30-day constant maturity IV percentile
22.0%
own all (<3y) · n=243
IV rank
23.8%
own all (<1y) · n=243
range
18.3% – 46.5%
own all (<1y) · n=243
Term structure · constant maturity 37 consecutive sessions in contango (the normal upward slope).
2 1 calendar day out: every tenor of 1d or longer spans it
Wed 09-23 09:45 ET · US Flash Services PMI (September)
Wed 09-23 09:45 ET · US Flash Manufacturing PMI (September) 4 2 calendar days out: every tenor of 2d or longer spans it
Thu 09-24 08:30 ET · Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas Barkin
Thu 09-24 08:30 ET · Weekly Jobless Claims (September)
Thu 09-24 10:00 ET · New Home Sales (August)
Thu 09-24 11:00 ET · Kansas City Fed Survey (September) 2 3 calendar days out: every tenor of 3d or longer spans it
Fri 09-25 08:30 ET · Durable Goods (August)
Fri 09-25 10:00 ET · U. Michigan Final Consumer Survey (September) E 11-04 time? Earnings 2026-11-04, time unknown - date stated by the vendor's estimate
First session it can move: 2026-11-04, 43 calendar days from the 2026-09-22 curve - every tenor of 43d or longer spans it
No expected move served for this date 1d 5d 7d 14d Skew · risk reversal 25-delta 4d old
+1.6 pts
own all (<3y) 90.3% · n=36
10-delta 4d old
+2.5 pts
own all (<3y) 59.7% · n=36
Skew has been collected since 2026-07-30 only: the vendor serves no earlier history, so each percentile here is taken over all of it - the few weeks of readings there are, which the n beside it counts.
Smile by expiry: the 8 expiries within 120 DTE carrying the most open interest · book as of 2026-09-18 3d 2026-09-21 · short
2026-09-21: 8 put and 8 call strikes within ±4.0%, IV 16% to 22% strike 475: IV 21.7%, beyond the shared scale strike 477.5: IV 20.9%, beyond the shared scale strike 480: IV 19.3%, beyond the shared scale strike 482.5: IV 18.3%, beyond the shared scale strike 485: IV 17.8%, beyond the shared scale strike 487.5: IV 17.6%, beyond the shared scale strike 490: IV 17.2%, beyond the shared scale Next earnings: 2026-11-04 time unknown, stated by the vendor's estimate, first moves the 2026-11-04 session, no expected move served . As the vendor's calendar stood on 2026-09-22.
expiry DTE 28-DTE exit thesis earnings 11-04 time?the vendor's estimate
ATM IV · 09-18 expected move 2026-09-23 Wed weekly 1 2026-08-26 inside clear · 42d
Chain · one strike axis Book as of 2026-09-18 : 2 sessions behind 2026-09-22: no MSFT chain statistics (net_gex) dated after 2026-09-18 are knowable as of 2026-09-22, and no ticker has newer ones. The strikes drawn below are 2026-09-18's rows as stored now; the levels and statistics are the readings dated 2026-09-18, computed from those rows when the readings were derived, and a fetch of 2026-09-18 after that can revise rows. Open interest is what entered 2026-09-18 (OCC's settlement of 2026-09-17), valued at the 2026-09-18 close.
net GEX · carried book
+$951.3m per 1%
own all (<3y) 46.9% · n=65
gamma flip
$429.09
flip within ±25% of book spot
flip distance
-6.56 ATR
own all (<3y) 25.4% · n=65
0DTE share of volume
not listed daily
book spot $493.78 (unadjusted close, 2026-09-18) · call wall $500.00 (+1.26% from book spot) · put wall $500.00 (+1.26% from book spot) · max pain $460.00 (-6.84% from book spot, 2026-10-16 monthly)
Each level is stored as a distance from the book's own spot, so each is drawn at $493.78 × (1 + that distance) - the 2026-09-18 unadjusted close, the price the chain was taken at. That is why two prices appear on this page. MSFT headlines $498.00 , its newest unadjusted close, on ; the book was taken at on , because the book trails the page by the 2 sessions counted above. Both are closes, both are dated, and neither is adjusted. Recomputing a wall on the newer close would put it at a level this book never had, so none of these is: they are the 2026-09-18 book's levels, on the 2026-09-18 close.
low 18.3% 243 sessions, all (<1y) · today 25.0% high 46.5%
30d 60d 90d 180d 365d 32.2% 16.3% ━ 2026-09-22 ┅ 2026-08-21 (21 sessions earlier) ◆ scheduled release, at the first tenor spanning it ■ earnings, at the first session it can move (□ no expected move served) tenors in calendar days, log scale
Scheduled after the 2026-09-22 close, from the 2026-09-21 calendar snapshot (forecasts as they stood then). Each is marked with the shortest tenor, in calendar days, that spans it:
Wed 09-23 09:45 · 1d US Flash Services PMI (September) · f 55.9 · prev 56.8Wed 09-23 09:45 · 1d US Flash Manufacturing PMI (September) · f 53.5 · prev 53.2Thu 09-24 08:30 · 2d Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas BarkinThu 09-24 08:30 · 2d Weekly Jobless Claims (September) · f 204000 · prev 196000Thu 09-24 10:00 · 2d New Home Sales (August) · f 620000 · prev 607000Thu 09-24 11:00 · 2d Kansas City Fed Survey (September) · prev 17Fri 09-25 08:30 · 3d Durable Goods (August) · f -0.3% · prev 1.1%Fri 09-25 10:00 · 3d U. Michigan Final Consumer Survey (September) · f 47.1 · prev 51.7Earnings: 2026-11-04 time unknown, stated by the vendor's estimate, first moves the 2026-11-04 session (43d on the tenor axis), no expected move served . As the vendor's calendar stood on 2026-09-22.
90-day IV
29.6%
own all (<3y) 40.9% · n=243
slope, 30d − 90d
-4.6 pts
own all (<3y) 21.2% · n=243
variance risk premium, 30d
+3.7 pts
own all (<3y) 57.4% · n=238
strike 492.5: IV 17.2%, beyond the shared scale strike 495: IV 16.5%, beyond the shared scale strike 497.5: IV 16.3%, beyond the shared scale strike 500: IV 16.1%, beyond the shared scale strike 502.5: IV 16.7%, beyond the shared scale strike 505: IV 16.8%, beyond the shared scale strike 507.5: IV 17.3%, beyond the shared scale strike 510: IV 17.4%, beyond the shared scale strike 512.5: IV 20.8%, beyond the shared scale 36% 22% −4.0% book spot +4.0% 7d 2026-09-25 · short
2026-09-25: 12 put and 12 call strikes within ±6.1%, IV 22% to 26% 36% 22% −6.1% book spot +6.1% 14d 2026-10-02
2026-10-02: 17 put and 17 call strikes within ±8.6%, IV 23% to 28% 36% 22% −8.6% book spot +8.6% 21d 2026-10-09
2026-10-09: 10 put and 11 call strikes within ±11%, IV 23% to 28% 36% 22% −11% book spot +11% 28d 2026-10-16
2026-10-16: 12 put and 12 call strikes within ±12%, IV 23% to 30% 36% 22% −12% book spot +12% 63d 2026-11-20
2026-11-20: 18 put and 18 call strikes within ±18%, IV 29% to 35% 36% 22% −18% book spot +18% 91d 2026-12-18
2026-12-18: 21 put and 22 call strikes within ±22%, IV 27% to 35% 36% 22% −22% book spot +22% 119d 2027-01-15
2027-01-15: 23 put and 23 call strikes within ±25%, IV 27% to 34% 36% 22% −25% book spot +25% IV against strike, out-of-the-money side. Each window widens with √DTE, to ±25% at the longest expiry, so every panel shows a comparable slice of its smile; all share one IV scale (22%–36%), set by the expiries past 7 DTE. 16 short-dated points beyond it are pinned to the edge as open circles.
21.2% c 495
2026-09-25 Fri weekly 3 2026-08-28 inside clear · 40d 22.8% c 495 —
2026-09-28 Mon weekly 6 2026-08-31 inside clear · 37d 21.0% c 495 —
2026-09-30 Wed weekly 8 2026-09-02 inside clear · 35d 23.1% c 495 —
2026-10-02 Fri weekly 10 2026-09-04 inside clear · 33d 23.5% c 495 —
2026-10-09 Fri weekly 17 2026-09-11 inside clear · 26d 23.6% c 495 —
2026-10-16 Fri 24 2026-09-18 inside clear · 19d 23.4% c 495 —
2026-10-23 Fri weekly 31 2026-09-25 3d clear · 12d 24.3% c 495 —
2026-10-30 Fri weekly 38 2026-10-02 10d clear · 5d 31.2% c 495 —
2026-11-20 Fri 59 2026-10-23 31d spans · +16d exit 12d before
29.9% c 495 none served
2026-12-18 Fri 87 2026-11-20 59dexit by 11-03 · 42d
spans · +44d exit 16d after
28.3% c 495 none served
2027-01-15 Fri 115 2026-12-18 87dexit by 11-03 · 42d
spans · +72d exit 44d after
28.3% c 495 none served
DTE counts calendar days from 2026-09-22, the page's date and the earliest an entry could be made - not from the 2026-09-18 book the expiries and IVs come from, which would overstate it by 4 days; an expiry first listed after 2026-09-18 is not in the book and not here. A premarket report moves its own session and a postmarket one the next; one with no stated time is placed at the earlier of the two - or at the later, once the earlier is already in the 2026-09-22 close - so an expiry can be called spanning when it might not be, never the reverse. "spans +N": the expiry settles N calendar days after that session, and the line under it says whether the 28-DTE exit comes before it ("inside the exit": that date is already behind 2026-09-22, so it protects nothing); "clear N": it settles N days before it. Thesis = DTE − 28 (the hard exit is 21), cut to the last session before a report that comes first. Every expiry in the band is listed, and one that is not a third Friday is marked weekly — §1 of the trading rules admits no weeklies and no 0DTE, so those rows are context, not candidates; the mark is the calendar test on the date alone, and a monthly pulled back to a Thursday by a holiday carries it too. ATM IV is the vendor's at the 2026-09-18 close, on the out-of-the-money side of the listed strike nearest book spot: a display selection, not a statistic, read at that one strike, so "no IV at X" is about X and not about its neighbours. The expected move is the vendor's, for the report the expiry spans. Every row links to that expiry on the strike axis below.
2026-09-22
$493.78
2026-09-18
Dashed: 7 DTE or less, where the vendor's gamma is noisy. "mp": the monthly max pain describes.
Tradability of the 2026-10-16 expiry: 24 calendar days from 2026-09-22 (28 from the book date), outside the owner's 35–65 DTE entry window. Spreads are the NBBO stored with the 2026-09-18 chain snapshot - not a live quote, and not DESIGN J's quote at a trade (per-trade quotes are not collected) - as a percent of mid; a zero or missing bid, or a crossed quote, is drawn as × for no two-sided quote. The owner's floors are marked and filter nothing: spread 10% of mid, OI 500, and the strike nearest 0.20 delta on each side - call 525 (Δ 0.19), put 465 (Δ -0.18).
call put OI carried through 2026-09-17 · opened by 2026-09-17's trading · closed by it / net GEX long / short gamma book spot call wall put wall max pain gamma flip floors, marked not filtered: spread 10% of mid · OI 500 · ▸◂ strike nearest 0.20 delta, beside the spread panel · × no two-sided quote · | spread past 25%
OI changes are 2026-09-17's trading; volume is 2026-09-18's. ◀ put OI call OI ▶ entering 2026-09-18 ◀ put vol call vol ▶ traded 2026-09-18 ◀ put call ▶ spread, % of mid − net GEX + $ per 1% move 615 610 605 600 595 590 585 580 575 570 565 560 555 550 545 540 535 530 525 520 515 510 505 500 495 490 485 480 475 470 465 460 455 450 445 440 435 430 425 420 415 410 405 400 395 390 385 380 375 put strike nearest 0.20 delta: 465 call strike nearest 0.20 delta: 525 55k 0 55k 6.8k 6.8k 25% 10% 10% 25% -$102.8m +$102.8m call wall 500 put wall 500 book spot 493.78 max pain 460 γ flip 429.09 strike 615
calls: OI 162 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 0.01 × 0.15, spread 175.0% of mid · Δ 0.00
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 119.75 × 122.90, spread 2.6% of mid · Δ -1.00
net GEX +$14k per 1% (calls +$14k, puts +$0) strike 610
calls: OI 508 (+139) · vol 0 (at ask 0, at bid 0) · NBBO 0.01 × 0.10, spread 163.6% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 114.80 × 117.90, spread 2.7% of mid · Δ -1.00
net GEX +$47k per 1% (calls +$47k, puts +$0) strike 605
calls: OI 563 (+2) · vol 1 (at ask 0, at bid 1, multi-leg 1) · NBBO 0.03 × 0.09, spread 100.0% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 109.80 × 112.90, spread 2.8% of mid · Δ -1.00
net GEX +$57k per 1% (calls +$57k, puts +$0) strike 600
calls: OI 7,946 (-10) · vol 25 (at ask 3, at bid 13, multi-leg 9) · NBBO 0.01 × 0.08, spread 155.6% of mid · Δ 0.01
puts: OI 1 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 104.75 × 107.90, spread 3.0% of mid · Δ -1.00
net GEX +$892k per 1% (calls +$892k, puts -$3) strike 595
calls: OI 17,469 (+0) · vol 1 (at ask 0, at bid 1) · NBBO 0.01 × 0.15, spread 175.0% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 99.75 × 102.90, spread 3.1% of mid · Δ -1.00
net GEX +$2.2m per 1% (calls +$2.2m, puts +$0) strike 590
calls: OI 1,879 (-2) · vol 5 (at ask 0, at bid 5, multi-leg 2) · NBBO 0.01 × 0.27, spread 185.7% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 94.75 × 97.90, spread 3.3% of mid · Δ -1.00
net GEX +$272k per 1% (calls +$272k, puts +$0) strike 585
calls: OI 407 (+1) · vol 8 (at ask 2, at bid 6, multi-leg 1) · NBBO 0.05 × 0.32, spread 145.9% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 89.75 × 93.35, spread 3.9% of mid · Δ -1.00
net GEX +$70k per 1% (calls +$70k, puts +$0) strike 580
calls: OI 2,732 (-13) · vol 16 (at ask 6, at bid 8, multi-leg 15) · NBBO 0.10 × 0.19, spread 62.1% of mid · Δ 0.01
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 84.80 × 87.90, spread 3.6% of mid · Δ -1.00
net GEX +$611k per 1% (calls +$611k, puts +$0) strike 575
calls: OI 1,104 (+6) · vol 22 (at ask 3, at bid 7, multi-leg 4) · NBBO 0.10 × 0.39, spread 118.4% of mid · Δ 0.02
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 79.75 × 83.50, spread 4.6% of mid · Δ -1.00
net GEX +$322k per 1% (calls +$322k, puts +$0) strike 570
calls: OI 18,876 (-50) · vol 23 (at ask 8, at bid 14, sweep 1, multi-leg 4) · NBBO 0.20 × 0.36, spread 57.1% of mid · Δ 0.02
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 74.75 × 78.40, spread 4.8% of mid · Δ -1.00
net GEX +$7.0m per 1% (calls +$7.0m, puts +$0) 2026-10-16 expiry, 49 strikes within ±25% of book spot (the flip search band); 39 hidden (13 above, 26 below), 39 of them with open interest. One row per listed strike: rows are evenly spaced, prices are not. Net GEX is this expiry's alone (+$277.1m per 1% in all); the walls, flip and headline sum every carried expiry. Volume is 2026-09-18's own - whether it opened positions shows in the 2026-09-21 book's change.
Table view · 49 strikes puts strike calls GEX, $ per 1% ΔOI OI multi-leg sweep @bid @ask vol Δ spr ask bid bid ask spr Δ vol @ask @bid sweep multi-leg OI ΔOI put call net +0 0 0 0 0 0 0 -1.00 2.6% 122.90 119.75 615 0.01 0.15 175.0% 0.00 0 0 0 0 0 162 +0 +$0 +$14k +$14k +0 0 0 0 0 0 0 -1.00 2.7% 117.90 114.80 610 0.01 0.10 163.6% 0.01 0 0 0 0 0 508 +139 +$0 +$47k +$47k +0 0 0 0 0 0 0 -1.00 2.8% 112.90 109.80 605 0.03 0.09 100.0% 0.01 1 0 1 0 1 563 +2 +$0 +$57k +$57k +0 1 0 0 0 0 0 -1.00 3.0% 107.90 104.75 600 0.01 0.08 155.6% 0.01 25 3 13 0 9 7,946 -10 -$3 +$892k +$892k +0 0 0 0 0 0 0 -1.00 3.1% 102.90 99.75 595 0.01 0.15 175.0% 0.01 1 0 1 0 0 17,469 +0 +$0 +$2.2m +$2.2m +0 0 0 0 0 0 0 -1.00 3.3% 97.90 94.75 590 0.01 0.27 185.7% 0.01 5 0 5 0 2 1,879 -2 +$0 +$272k +$272k +0 0 0 0 0 0 0 -1.00 3.9% 93.35 89.75 585 0.05 0.32 145.9% 0.01 8 2 6 0 1 407 +1 +$0 +$70k +$70k +0 0 0 0 0 0 0 -1.00 3.6% 87.90 84.80 580 0.10 0.19 62.1% 0.01 16 6 8 0 15 2,732 -13 +$0 +$611k +$611k +0 0 0 0 0 0 0 -1.00 4.6% 83.50 79.75 575 0.10 0.39 118.4% 0.02 22 3 7 0 4 1,104 +6 +$0 +$322k +$322k +0 0 0 0 0 0 0 -1.00 4.8% 78.40 74.75 570 0.20 0.36 57.1% 0.02 23 8 14 1 4 18,876 -50 +$0 +$7.0m +$7.0m -1 0 0 0 0 0 0 -1.00 4.4% 72.90 69.75 565 0.12 0.55 128.4% 0.03 32 20 11 0 9 880 +3 +$0 +$406k +$406k +0 0 0 0 0 0 0 -1.00 5.4% 68.35 64.75 560 0.38 0.55 36.6% 0.04 387 221 153 1 31 8,645 -9 +$0 +$4.9m +$4.9m -5 22 5 0 5 1 6 -1.00 6.0% 63.35 59.65 555 0.50 0.70 33.3% 0.04 5,352 204 5,118 0 38 2,000 -2 -$323 +$1.4m +$1.4m -1 136 0 0 0 0 0 -1.00 5.1% 57.85 54.95 550 0.74 0.86 15.0% 0.06 6,763 1,833 4,637 228 105 55,248 +79 -$2k +$47.3m +$47.3m +0 232 5 0 5 5 10 -1.00 5.8% 53.00 50.00 545 1.00 1.17 15.7% 0.08 730 253 422 194 73 20,033 +19 -$42k +$21.1m +$21.0m +0 94 0 0 0 0 0 -0.97 5.6% 47.75 45.15 540 1.35 1.44 6.5% 0.10 882 373 358 1 236 3,847 +37 -$62k +$4.9m +$4.8m +5 130 1 0 0 1 1 -0.94 6.8% 43.35 40.50 535 1.74 2.00 13.9% 0.12 684 285 228 1 343 1,804 +66 -$155k +$2.7m +$2.5m +3 502 10 0 1 10 11 -0.90 8.0% 39.45 36.40 530 2.15 2.51 15.5% 0.15 2,531 862 1,195 1 1,261 7,757 +164 -$805k +$13.6m +$12.7m +8 217 6 0 6 0 6 -0.86 7.7% 34.25 31.70 525 3.05 3.30 7.9% 0.19 618 301 176 14 229 3,959 +223 -$432k +$7.9m +$7.5m -4 1,031 3 0 0 0 3 -0.81 8.1% 30.10 27.75 520 4.00 4.25 6.1% 0.23 993 470 427 2 279 10,311 +265 -$2.4m +$23.2m +$20.8m +0 347 15 0 0 14 15 -0.75 5.9% 26.10 24.60 515 5.15 5.65 9.3% 0.28 1,453 1,288 119 2 213 2,951 +115 -$921k +$7.3m +$6.4m -9 1,196 2 0 2 2 4 -0.69 5.1% 22.30 21.20 510 6.55 7.00 6.6% 0.33 2,287 1,051 1,152 107 1,207 39,864 +206 -$3.5m +$106.2m +$102.8m -96 1,814 85 0 424 22 448 -0.63 16.4% 20.50 17.40 505 8.30 8.80 5.8% 0.38 708 272 409 9 342 2,465 -2 -$5.6m +$6.9m +$1.3m +2,991 8,613 103 9 374 123 543 -0.57 8.6% 16.35 15.00 500 10.35 10.90 5.2% 0.44 3,447 1,155 2,104 23 1,433 25,113 +516 -$27.0m +$72.2m +$45.1m -681 2,897 27 26 398 456 952 -0.50 6.6% 13.30 12.45 495 12.75 13.80 7.9% 0.50 1,800 376 1,409 33 1,181 5,530 +138 -$9.2m +$15.7m +$6.5m -70 4,297 104 28 358 220 630 -0.44 5.2% 10.90 10.35 490 14.50 16.30 11.7% 0.56 456 272 163 3 49 7,733 +25 -$13.3m +$21.5m +$8.2m -99 4,992 133 58 276 174 476 -0.38 7.5% 8.95 8.30 485 18.05 19.45 7.5% 0.62 113 50 63 0 55 1,692 -18 -$14.5m +$4.6m -$10.0m +126 4,723 161 6 97 161 303 -0.32 7.2% 7.20 6.70 480 21.10 22.75 7.5% 0.67 86 39 42 0 35 3,471 +1 -$12.7m +$8.7m -$4.0m +25 2,307 251 18 171 248 467 -0.27 9.0% 5.80 5.30 475 25.05 26.70 6.4% 0.71 177 99 69 0 58 1,589 +2 -$5.6m +$3.6m -$2.1m -96 5,777 1,231 5 360 1,139 1,594 -0.22 4.4% 4.60 4.40 470 28.90 30.00 3.7% 0.75 59 17 34 1 30 4,676 +5 -$12.5m +$9.4m -$3.1m -19 3,953 99 17 62 169 368 -0.18 11.4% 3.70 3.30 465 32.70 34.80 6.2% 0.78 63 19 38 0 50 1,551 +0 -$7.5m +$2.8m -$4.7m +141 4,103 172 2 156 125 310 -0.15 10.7% 2.95 2.65 460 37.10 39.15 5.4% 0.81 87 29 57 5 58 3,502 -2 -$6.6m +$5.5m -$1.1m +232 2,803 231 5 138 162 361 -0.12 8.6% 2.31 2.12 455 41.55 43.60 4.8% 0.83 3 2 1 0 3 1,143 +0 -$3.8m +$1.6m -$2.3m -244 5,077 249 11 399 142 575 -0.10 12.0% 1.86 1.65 450 45.75 48.15 5.1% 0.86 265 125 39 0 157 7,734 +4 -$5.8m +$9.4m +$3.6m -67 2,600 187 1 142 114 347 -0.08 14.9% 1.51 1.30 445 49.85 52.85 5.8% 0.87 8 0 8 0 7 879 +0 -$2.5m +$945k -$1.6m -487 5,862 26 10 252 40 314 -0.06 14.4% 1.19 1.03 440 55.25 57.55 4.1% 0.89 24 4 20 0 22 2,366 -10 -$4.7m +$2.2m -$2.4m -68 2,135 76 1 423 94 528 -0.05 20.0% 0.99 0.81 435 59.35 62.35 4.9% 0.90 1 1 0 0 1 1,164 -1 -$1.4m +$976k -$425k -5 2,451 18 0 72 31 107 -0.04 17.9% 0.85 0.71 430 64.50 67.50 4.5% 0.91 29 19 7 0 26 1,163 -5 -$1.3m +$863k -$456k +12 1,520 22 1 10 15 43 -0.03 38.3% 0.84 0.57 425 69.40 71.80 3.4% 0.92 1 0 1 0 1 1,336 +19 -$680k +$877k +$196k +67 7,817 10 4 39 18 63 -0.03 13.3% 0.56 0.49 420 74.25 77.25 4.0% 0.93 5 3 2 0 4 4,359 +0 -$2.9m +$2.6m -$385k -8 1,612 4 7 175 6 194 -0.02 74.0% 0.50 0.23 415 79.00 82.15 3.9% 0.93 0 0 0 0 0 1,532 +1 -$507k +$808k +$301k -145 2,275 1 0 87 2 89 -0.02 66.7% 0.40 0.20 410 83.60 87.10 4.1% 0.94 6 5 1 0 1 2,293 -1 -$593k +$1.1m +$495k -5 1,659 2 0 79 24 117 -0.02 28.6% 0.36 0.27 405 88.90 92.00 3.4% 0.94 1 1 0 0 1 3,533 +0 -$371k +$1.5m +$1.1m +405 5,256 1 1 12 4 25 -0.02 77.6% 0.34 0.15 400 94.05 96.80 2.9% 0.95 36 1 0 0 6 2,776 -1 -$1.0m +$1.1m +$44k -32 1,705 53 1 48 54 107 -0.01 75.9% 0.40 0.18 395 98.80 101.95 3.1% 0.95 3 0 3 0 2 1,621 +0 -$291k +$564k +$273k -10 8,352 1 1 10 1 12 -0.01 51.9% 0.34 0.20 390 103.75 106.85 2.9% 0.96 5 5 0 0 5 2,579 +0 -$1.2m +$808k -$434k +52 2,079 1 1 2 1 5 -0.01 115.8% 0.30 0.08 385 108.70 111.85 2.9% 0.96 0 0 0 0 0 1,334 +0 -$268k +$376k +$108k -99 4,542 1 0 0 1 1 -0.01 62.9% 0.23 0.12 380 113.75 116.80 2.6% 0.96 5 4 1 0 2 1,958 +0 -$509k +$496k -$13k +2 1,401 4 1 0 9 10 -0.01 184.6% 0.25 0.01 375 118.65 121.75 2.6% 0.97 2 1 1 0 2 1,129 -14 -$139k +$256k +$117k
strike 565
calls: OI 880 (+3) · vol 32 (at ask 20, at bid 11, multi-leg 9) · NBBO 0.12 × 0.55, spread 128.4% of mid · Δ 0.03
puts: OI 0 (-1) · vol 0 (at ask 0, at bid 0) · NBBO 69.75 × 72.90, spread 4.4% of mid · Δ -1.00
net GEX +$406k per 1% (calls +$406k, puts +$0) strike 560
calls: OI 8,645 (-9) · vol 387 (at ask 221, at bid 153, sweep 1, multi-leg 31) · NBBO 0.38 × 0.55, spread 36.6% of mid · Δ 0.04
puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 64.75 × 68.35, spread 5.4% of mid · Δ -1.00
net GEX +$4.9m per 1% (calls +$4.9m, puts +$0) strike 555
calls: OI 2,000 (-2) · vol 5,352 (at ask 204, at bid 5,118, multi-leg 38) · NBBO 0.50 × 0.70, spread 33.3% of mid · Δ 0.04
puts: OI 22 (-5) · vol 6 (at ask 1, at bid 5, multi-leg 5) · NBBO 59.65 × 63.35, spread 6.0% of mid · Δ -1.00
net GEX +$1.4m per 1% (calls +$1.4m, puts -$323) strike 550
calls: OI 55,248 (+79) · vol 6,763 (at ask 1,833, at bid 4,637, sweep 228, multi-leg 105) · NBBO 0.74 × 0.86, spread 15.0% of mid · Δ 0.06
puts: OI 136 (-1) · vol 0 (at ask 0, at bid 0) · NBBO 54.95 × 57.85, spread 5.1% of mid · Δ -1.00
net GEX +$47.3m per 1% (calls +$47.3m, puts -$2k) strike 545
calls: OI 20,033 (+19) · vol 730 (at ask 253, at bid 422, sweep 194, multi-leg 73) · NBBO 1.00 × 1.17, spread 15.7% of mid · Δ 0.08
puts: OI 232 (+0) · vol 10 (at ask 5, at bid 5, multi-leg 5) · NBBO 50.00 × 53.00, spread 5.8% of mid · Δ -1.00
net GEX +$21.0m per 1% (calls +$21.1m, puts -$42k) strike 540
calls: OI 3,847 (+37) · vol 882 (at ask 373, at bid 358, sweep 1, multi-leg 236) · NBBO 1.35 × 1.44, spread 6.5% of mid · Δ 0.10
puts: OI 94 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 45.15 × 47.75, spread 5.6% of mid · Δ -0.97
net GEX +$4.8m per 1% (calls +$4.9m, puts -$62k) strike 535
calls: OI 1,804 (+66) · vol 684 (at ask 285, at bid 228, sweep 1, multi-leg 343) · NBBO 1.74 × 2.00, spread 13.9% of mid · Δ 0.12
puts: OI 130 (+5) · vol 1 (at ask 1, at bid 0, multi-leg 1) · NBBO 40.50 × 43.35, spread 6.8% of mid · Δ -0.94
net GEX +$2.5m per 1% (calls +$2.7m, puts -$155k) strike 530
calls: OI 7,757 (+164) · vol 2,531 (at ask 862, at bid 1,195, sweep 1, multi-leg 1,261) · NBBO 2.15 × 2.51, spread 15.5% of mid · Δ 0.15
puts: OI 502 (+3) · vol 11 (at ask 10, at bid 1, multi-leg 10) · NBBO 36.40 × 39.45, spread 8.0% of mid · Δ -0.90
net GEX +$12.7m per 1% (calls +$13.6m, puts -$805k) strike 525
calls: OI 3,959 (+223) · vol 618 (at ask 301, at bid 176, sweep 14, multi-leg 229) · NBBO 3.05 × 3.30, spread 7.9% of mid · Δ 0.19
puts: OI 217 (+8) · vol 6 (at ask 0, at bid 6, multi-leg 6) · NBBO 31.70 × 34.25, spread 7.7% of mid · Δ -0.86
net GEX +$7.5m per 1% (calls +$7.9m, puts -$432k) strike 520
calls: OI 10,311 (+265) · vol 993 (at ask 470, at bid 427, sweep 2, multi-leg 279) · NBBO 4.00 × 4.25, spread 6.1% of mid · Δ 0.23
puts: OI 1,031 (-4) · vol 3 (at ask 0, at bid 0, multi-leg 3) · NBBO 27.75 × 30.10, spread 8.1% of mid · Δ -0.81
net GEX +$20.8m per 1% (calls +$23.2m, puts -$2.4m) strike 515
calls: OI 2,951 (+115) · vol 1,453 (at ask 1,288, at bid 119, sweep 2, multi-leg 213) · NBBO 5.15 × 5.65, spread 9.3% of mid · Δ 0.28
puts: OI 347 (+0) · vol 15 (at ask 14, at bid 0, multi-leg 15) · NBBO 24.60 × 26.10, spread 5.9% of mid · Δ -0.75
net GEX +$6.4m per 1% (calls +$7.3m, puts -$921k) strike 510
calls: OI 39,864 (+206) · vol 2,287 (at ask 1,051, at bid 1,152, sweep 107, multi-leg 1,207) · NBBO 6.55 × 7.00, spread 6.6% of mid · Δ 0.33
puts: OI 1,196 (-9) · vol 4 (at ask 2, at bid 2, multi-leg 2) · NBBO 21.20 × 22.30, spread 5.1% of mid · Δ -0.69
net GEX +$102.8m per 1% (calls +$106.2m, puts -$3.5m) strike 505
calls: OI 2,465 (-2) · vol 708 (at ask 272, at bid 409, sweep 9, multi-leg 342) · NBBO 8.30 × 8.80, spread 5.8% of mid · Δ 0.38
puts: OI 1,814 (-96) · vol 448 (at ask 22, at bid 424, multi-leg 85) · NBBO 17.40 × 20.50, spread 16.4% of mid · Δ -0.63
net GEX +$1.3m per 1% (calls +$6.9m, puts -$5.6m) strike 500
calls: OI 25,113 (+516) · vol 3,447 (at ask 1,155, at bid 2,104, sweep 23, multi-leg 1,433) · NBBO 10.35 × 10.90, spread 5.2% of mid · Δ 0.44
puts: OI 8,613 (+2,991) · vol 543 (at ask 123, at bid 374, sweep 9, multi-leg 103) · NBBO 15.00 × 16.35, spread 8.6% of mid · Δ -0.57
net GEX +$45.1m per 1% (calls +$72.2m, puts -$27.0m) strike 495
calls: OI 5,530 (+138) · vol 1,800 (at ask 376, at bid 1,409, sweep 33, multi-leg 1,181) · NBBO 12.75 × 13.80, spread 7.9% of mid · Δ 0.50
puts: OI 2,897 (-681) · vol 952 (at ask 456, at bid 398, sweep 26, multi-leg 27) · NBBO 12.45 × 13.30, spread 6.6% of mid · Δ -0.50
net GEX +$6.5m per 1% (calls +$15.7m, puts -$9.2m) strike 490
calls: OI 7,733 (+25) · vol 456 (at ask 272, at bid 163, sweep 3, multi-leg 49) · NBBO 14.50 × 16.30, spread 11.7% of mid · Δ 0.56
puts: OI 4,297 (-70) · vol 630 (at ask 220, at bid 358, sweep 28, multi-leg 104) · NBBO 10.35 × 10.90, spread 5.2% of mid · Δ -0.44
net GEX +$8.2m per 1% (calls +$21.5m, puts -$13.3m) strike 485
calls: OI 1,692 (-18) · vol 113 (at ask 50, at bid 63, multi-leg 55) · NBBO 18.05 × 19.45, spread 7.5% of mid · Δ 0.62
puts: OI 4,992 (-99) · vol 476 (at ask 174, at bid 276, sweep 58, multi-leg 133) · NBBO 8.30 × 8.95, spread 7.5% of mid · Δ -0.38
net GEX -$10.0m per 1% (calls +$4.6m, puts -$14.5m) strike 480
calls: OI 3,471 (+1) · vol 86 (at ask 39, at bid 42, multi-leg 35) · NBBO 21.10 × 22.75, spread 7.5% of mid · Δ 0.67
puts: OI 4,723 (+126) · vol 303 (at ask 161, at bid 97, sweep 6, multi-leg 161) · NBBO 6.70 × 7.20, spread 7.2% of mid · Δ -0.32
net GEX -$4.0m per 1% (calls +$8.7m, puts -$12.7m) strike 475
calls: OI 1,589 (+2) · vol 177 (at ask 99, at bid 69, multi-leg 58) · NBBO 25.05 × 26.70, spread 6.4% of mid · Δ 0.71
puts: OI 2,307 (+25) · vol 467 (at ask 248, at bid 171, sweep 18, multi-leg 251) · NBBO 5.30 × 5.80, spread 9.0% of mid · Δ -0.27
net GEX -$2.1m per 1% (calls +$3.6m, puts -$5.6m) strike 470
calls: OI 4,676 (+5) · vol 59 (at ask 17, at bid 34, sweep 1, multi-leg 30) · NBBO 28.90 × 30.00, spread 3.7% of mid · Δ 0.75
puts: OI 5,777 (-96) · vol 1,594 (at ask 1,139, at bid 360, sweep 5, multi-leg 1,231) · NBBO 4.40 × 4.60, spread 4.4% of mid · Δ -0.22
net GEX -$3.1m per 1% (calls +$9.4m, puts -$12.5m) strike 465
calls: OI 1,551 (+0) · vol 63 (at ask 19, at bid 38, multi-leg 50) · NBBO 32.70 × 34.80, spread 6.2% of mid · Δ 0.78
puts: OI 3,953 (-19) · vol 368 (at ask 169, at bid 62, sweep 17, multi-leg 99) · NBBO 3.30 × 3.70, spread 11.4% of mid · Δ -0.18
net GEX -$4.7m per 1% (calls +$2.8m, puts -$7.5m) strike 460
calls: OI 3,502 (-2) · vol 87 (at ask 29, at bid 57, sweep 5, multi-leg 58) · NBBO 37.10 × 39.15, spread 5.4% of mid · Δ 0.81
puts: OI 4,103 (+141) · vol 310 (at ask 125, at bid 156, sweep 2, multi-leg 172) · NBBO 2.65 × 2.95, spread 10.7% of mid · Δ -0.15
net GEX -$1.1m per 1% (calls +$5.5m, puts -$6.6m) strike 455
calls: OI 1,143 (+0) · vol 3 (at ask 2, at bid 1, multi-leg 3) · NBBO 41.55 × 43.60, spread 4.8% of mid · Δ 0.83
puts: OI 2,803 (+232) · vol 361 (at ask 162, at bid 138, sweep 5, multi-leg 231) · NBBO 2.12 × 2.31, spread 8.6% of mid · Δ -0.12
net GEX -$2.3m per 1% (calls +$1.6m, puts -$3.8m) strike 450
calls: OI 7,734 (+4) · vol 265 (at ask 125, at bid 39, multi-leg 157) · NBBO 45.75 × 48.15, spread 5.1% of mid · Δ 0.86
puts: OI 5,077 (-244) · vol 575 (at ask 142, at bid 399, sweep 11, multi-leg 249) · NBBO 1.65 × 1.86, spread 12.0% of mid · Δ -0.10
net GEX +$3.6m per 1% (calls +$9.4m, puts -$5.8m) strike 445
calls: OI 879 (+0) · vol 8 (at ask 0, at bid 8, multi-leg 7) · NBBO 49.85 × 52.85, spread 5.8% of mid · Δ 0.87
puts: OI 2,600 (-67) · vol 347 (at ask 114, at bid 142, sweep 1, multi-leg 187) · NBBO 1.30 × 1.51, spread 14.9% of mid · Δ -0.08
net GEX -$1.6m per 1% (calls +$945k, puts -$2.5m) strike 440
calls: OI 2,366 (-10) · vol 24 (at ask 4, at bid 20, multi-leg 22) · NBBO 55.25 × 57.55, spread 4.1% of mid · Δ 0.89
puts: OI 5,862 (-487) · vol 314 (at ask 40, at bid 252, sweep 10, multi-leg 26) · NBBO 1.03 × 1.19, spread 14.4% of mid · Δ -0.06
net GEX -$2.4m per 1% (calls +$2.2m, puts -$4.7m) strike 435
calls: OI 1,164 (-1) · vol 1 (at ask 1, at bid 0, multi-leg 1) · NBBO 59.35 × 62.35, spread 4.9% of mid · Δ 0.90
puts: OI 2,135 (-68) · vol 528 (at ask 94, at bid 423, sweep 1, multi-leg 76) · NBBO 0.81 × 0.99, spread 20.0% of mid · Δ -0.05
net GEX -$425k per 1% (calls +$976k, puts -$1.4m) strike 430
calls: OI 1,163 (-5) · vol 29 (at ask 19, at bid 7, multi-leg 26) · NBBO 64.50 × 67.50, spread 4.5% of mid · Δ 0.91
puts: OI 2,451 (-5) · vol 107 (at ask 31, at bid 72, multi-leg 18) · NBBO 0.71 × 0.85, spread 17.9% of mid · Δ -0.04
net GEX -$456k per 1% (calls +$863k, puts -$1.3m) strike 425
calls: OI 1,336 (+19) · vol 1 (at ask 0, at bid 1, multi-leg 1) · NBBO 69.40 × 71.80, spread 3.4% of mid · Δ 0.92
puts: OI 1,520 (+12) · vol 43 (at ask 15, at bid 10, sweep 1, multi-leg 22) · NBBO 0.57 × 0.84, spread 38.3% of mid · Δ -0.03
net GEX +$196k per 1% (calls +$877k, puts -$680k) strike 420
calls: OI 4,359 (+0) · vol 5 (at ask 3, at bid 2, multi-leg 4) · NBBO 74.25 × 77.25, spread 4.0% of mid · Δ 0.93
puts: OI 7,817 (+67) · vol 63 (at ask 18, at bid 39, sweep 4, multi-leg 10) · NBBO 0.49 × 0.56, spread 13.3% of mid · Δ -0.03
net GEX -$385k per 1% (calls +$2.6m, puts -$2.9m) strike 415
calls: OI 1,532 (+1) · vol 0 (at ask 0, at bid 0) · NBBO 79.00 × 82.15, spread 3.9% of mid · Δ 0.93
puts: OI 1,612 (-8) · vol 194 (at ask 6, at bid 175, sweep 7, multi-leg 4) · NBBO 0.23 × 0.50, spread 74.0% of mid · Δ -0.02
net GEX +$301k per 1% (calls +$808k, puts -$507k) strike 410
calls: OI 2,293 (-1) · vol 6 (at ask 5, at bid 1, multi-leg 1) · NBBO 83.60 × 87.10, spread 4.1% of mid · Δ 0.94
puts: OI 2,275 (-145) · vol 89 (at ask 2, at bid 87, multi-leg 1) · NBBO 0.20 × 0.40, spread 66.7% of mid · Δ -0.02
net GEX +$495k per 1% (calls +$1.1m, puts -$593k) strike 405
calls: OI 3,533 (+0) · vol 1 (at ask 1, at bid 0, multi-leg 1) · NBBO 88.90 × 92.00, spread 3.4% of mid · Δ 0.94
puts: OI 1,659 (-5) · vol 117 (at ask 24, at bid 79, multi-leg 2) · NBBO 0.27 × 0.36, spread 28.6% of mid · Δ -0.02
net GEX +$1.1m per 1% (calls +$1.5m, puts -$371k) strike 400
calls: OI 2,776 (-1) · vol 36 (at ask 1, at bid 0, multi-leg 6) · NBBO 94.05 × 96.80, spread 2.9% of mid · Δ 0.95
puts: OI 5,256 (+405) · vol 25 (at ask 4, at bid 12, sweep 1, multi-leg 1) · NBBO 0.15 × 0.34, spread 77.6% of mid · Δ -0.02
net GEX +$44k per 1% (calls +$1.1m, puts -$1.0m) strike 395
calls: OI 1,621 (+0) · vol 3 (at ask 0, at bid 3, multi-leg 2) · NBBO 98.80 × 101.95, spread 3.1% of mid · Δ 0.95
puts: OI 1,705 (-32) · vol 107 (at ask 54, at bid 48, sweep 1, multi-leg 53) · NBBO 0.18 × 0.40, spread 75.9% of mid · Δ -0.01
net GEX +$273k per 1% (calls +$564k, puts -$291k) strike 390
calls: OI 2,579 (+0) · vol 5 (at ask 5, at bid 0, multi-leg 5) · NBBO 103.75 × 106.85, spread 2.9% of mid · Δ 0.96
puts: OI 8,352 (-10) · vol 12 (at ask 1, at bid 10, sweep 1, multi-leg 1) · NBBO 0.20 × 0.34, spread 51.9% of mid · Δ -0.01
net GEX -$434k per 1% (calls +$808k, puts -$1.2m) strike 385
calls: OI 1,334 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 108.70 × 111.85, spread 2.9% of mid · Δ 0.96
puts: OI 2,079 (+52) · vol 5 (at ask 1, at bid 2, sweep 1, multi-leg 1) · NBBO 0.08 × 0.30, spread 115.8% of mid · Δ -0.01
net GEX +$108k per 1% (calls +$376k, puts -$268k) strike 380
calls: OI 1,958 (+0) · vol 5 (at ask 4, at bid 1, multi-leg 2) · NBBO 113.75 × 116.80, spread 2.6% of mid · Δ 0.96
puts: OI 4,542 (-99) · vol 1 (at ask 1, at bid 0, multi-leg 1) · NBBO 0.12 × 0.23, spread 62.9% of mid · Δ -0.01
net GEX -$13k per 1% (calls +$496k, puts -$509k) strike 375
calls: OI 1,129 (-14) · vol 2 (at ask 1, at bid 1, multi-leg 2) · NBBO 118.65 × 121.75, spread 2.6% of mid · Δ 0.97
puts: OI 1,401 (+2) · vol 10 (at ask 9, at bid 0, sweep 1, multi-leg 4) · NBBO 0.01 × 0.25, spread 184.6% of mid · Δ -0.01
net GEX +$117k per 1% (calls +$256k, puts -$139k)