{ "@context": "https://schema.org", "@type": "FinancialProduct", "name": "SNDK Cash-Secured Put Analysis", "description": "OptionSpeed daily analysis of SNDK options for wheel strategy: CSP candidates, IV, moving averages, earnings calendar, and optimal strike selection.", "url": "https://optionspeed.com/chain-detail/SNDK", "category": "Options Trading Analysis", "provider": { "@type": "Organization", "name": "OptionSpeed", "url": "https://optionspeed.com" }, "areaServed": "US", "availableChannel": "Web" }

SNDK — Cash-Secured Put & Wheel Strategy Analysis

Price: 1436.56 ATR: 189.0 📅 August 05, 2026 (12d)

SNDK wheel strategy & cash-secured put scanner. SNDK is currently trading at $1436.56 and trading above 3/4 key moving averages. This page shows the live SNDK options chain across 2 expirations (2026-07-24 through 2026-07-31, DTE 1–8 days), optimized for cash-secured put and wheel strategy candidates. Next earnings: August 05, 2026 (12 days away). ⚠️ Earnings proximity — consider closing/rolling CSPs before announcement to avoid IV crush.

Highlight criteria:   Yield% ≥ 50% | Buffer% ≥ 15% | ATR/Dist ≥ 2.5
2026-07-24
DTE 1  |  Trading days: 1
Strike Mid Bid ATR/Dist Buffer% Yield% Premium ⭐
740.00 694.90 689.60 3.69 48.5% 34275.5% 694.90
770.00 664.40 658.50 3.53 46.4% 31494.3% 664.40
780.00 654.90 649.50 3.47 45.7% 30646.0% 654.90
790.00 645.00 638.80 3.42 45.0% 29800.6% 645.00
800.00 634.90 629.60 3.37 44.3% 28967.3% 634.90
815.00 619.80 614.30 3.29 43.3% 27757.9% 619.80
825.00 609.95 604.60 3.24 42.6% 26985.7% 609.95
830.00 604.55 598.80 3.21 42.2% 26585.6% 604.55
835.00 599.40 593.50 3.18 41.9% 26201.3% 599.40
840.00 594.35 588.40 3.16 41.5% 25825.9% 594.35
845.00 589.95 584.60 3.13 41.2% 25483.0% 589.95
850.00 584.40 578.50 3.1 40.8% 25094.8% 584.40
855.00 578.95 572.60 3.08 40.5% 24715.4% 578.95
860.00 573.95 567.60 3.05 40.1% 24359.5% 573.95
865.00 570.75 566.30 3.02 39.8% 24083.7% 570.75
870.00 564.40 558.50 3.0 39.4% 23678.9% 564.40
875.00 559.40 552.60 2.97 39.1% 23335.0% 559.40
880.00 554.95 549.60 2.94 38.7% 23017.8% 554.95
885.00 548.95 542.60 2.92 38.4% 22640.3% 548.95
890.00 544.40 538.50 2.89 38.0% 22326.5% 544.40
900.00 535.40 529.60 2.84 37.4% 21713.4% 535.40
910.00 524.95 519.60 2.79 36.7% 21055.7% 524.95
915.00 519.40 513.50 2.76 36.3% 20719.2% 519.40
920.00 514.95 509.60 2.73 36.0% 20430.1% 514.95
925.00 510.15 504.10 2.71 35.6% 20130.2% 510.15
930.00 687.60 682.10 2.68 35.3% 26986.5% 687.60
935.00 499.40 493.50 2.65 34.9% 19495.3% 499.40
940.00 496.70 489.60 2.63 34.6% 19286.8% 496.70
945.00 489.55 483.80 2.6 34.2% 18908.5% 489.55
950.00 484.40 477.60 2.57 33.9% 18611.2% 484.40
955.00 479.55 473.80 2.55 33.5% 18328.4% 479.55
960.00 476.25 471.30 2.52 33.2% 18107.4% 476.25
970.00 464.40 457.60 2.47 32.5% 17474.8% 464.40
975.00 459.40 452.60 2.44 32.1% 17198.1% 459.40
980.00 454.40 447.60 2.42 31.8% 16924.1% 454.40
985.00 448.95 442.60 2.39 31.4% 16636.2% 448.95
990.00 445.00 438.80 2.36 31.1% 16406.6% 445.00
995.00 439.40 432.60 2.34 30.7% 16118.7% 439.40
1000.00 434.95 429.60 2.31 30.4% 15875.7% 434.95
1005.00 431.70 424.60 2.28 30.0% 15678.7% 431.70
1010.00 424.40 418.50 2.26 29.7% 15337.2% 424.40
1015.00 419.40 413.50 2.23 29.3% 15081.9% 419.40
1020.00 414.30 408.30 2.2 29.0% 14825.4% 414.30
1025.00 410.00 403.80 2.18 28.6% 14600.0% 410.00
1030.00 406.25 401.30 2.15 28.3% 14396.2% 406.25
1035.00 399.85 393.50 2.12 28.0% 14101.0% 399.85
1040.00 394.85 388.50 2.1 27.6% 13857.7% 394.85
1045.00 389.40 382.60 2.07 27.3% 13601.1% 389.40
1050.00 384.40 378.50 2.05 26.9% 13362.5% 384.40
1055.00 570.25 563.10 2.02 26.6% 19729.0% 570.25
1060.00 374.40 368.50 1.99 26.2% 12892.1% 374.40
1065.00 369.40 363.50 1.97 25.9% 12660.2% 369.40
1070.00 365.00 358.80 1.94 25.5% 12450.9% 365.00
1075.00 360.00 353.80 1.91 25.2% 12223.3% 360.00
1080.00 354.40 348.50 1.89 24.8% 11977.4% 354.40
1085.00 349.40 343.50 1.86 24.5% 11754.0% 349.40
1090.00 344.40 337.60 1.83 24.1% 11532.7% 344.40
1095.00 339.55 333.80 1.81 23.8% 11318.3% 339.55
1100.00 334.30 328.30 1.78 23.4% 11092.7% 334.30
1105.00 330.00 323.80 1.75 23.1% 10900.5% 330.00
1110.00 324.55 318.80 1.73 22.7% 10672.1% 324.55
1115.00 319.40 313.50 1.7 22.4% 10455.7% 319.40
1120.00 314.55 308.80 1.67 22.0% 10251.0% 314.55
1125.00 309.95 304.60 1.65 21.7% 10056.2% 309.95
1130.00 303.95 297.60 1.62 21.3% 9817.9% 303.95
1135.00 299.90 294.60 1.6 21.0% 9644.4% 299.90
1140.00 294.55 288.80 1.57 20.6% 9430.8% 294.55
1145.00 289.55 283.80 1.54 20.3% 9230.2% 289.55
1150.00 284.20 278.10 1.52 19.9% 9020.3% 284.20
1160.00 274.90 269.60 1.46 19.3% 8649.9% 274.90
1165.00 269.40 263.50 1.44 18.9% 8440.4% 269.40
1170.00 264.40 258.50 1.41 18.6% 8248.4% 264.40
1175.00 259.55 253.80 1.38 18.2% 8062.6% 259.55
1180.00 254.55 248.80 1.36 17.9% 7873.8% 254.55
1185.00 249.90 244.60 1.33 17.5% 7697.3% 249.90
1190.00 244.55 238.80 1.3 17.2% 7500.9% 244.55
1195.00 239.55 233.80 1.28 16.8% 7316.8% 239.55
1200.00 234.90 229.60 1.25 16.5% 7144.9% 234.90
1205.00 229.40 223.50 1.23 16.1% 6948.6% 229.40
1210.00 224.40 218.50 1.2 15.8% 6769.1% 224.40
1215.00 219.40 213.50 1.17 15.4% 6591.0% 219.40
1220.00 214.90 209.60 1.15 15.1% 6429.4% 214.90
1225.00 209.55 203.80 1.12 14.7% 6243.7% 209.55
1230.00 205.00 198.80 1.09 14.4% 6083.3% 205.00
1235.00 199.40 193.50 1.07 14.0% 5893.2% 199.40
1240.00 194.55 188.80 1.04 13.7% 5726.7% 194.55
1245.00 189.55 183.80 1.01 13.3% 5557.1% 189.55
1250.00 184.90 179.60 0.99 13.0% 5399.1% 184.90
1255.00 178.95 172.60 0.96 12.6% 5204.5% 178.95
1260.00 174.80 169.40 0.93 12.3% 5063.7% 174.80
1265.00 169.95 164.60 0.91 11.9% 4903.7% 169.95
1270.00 164.90 159.60 0.88 11.6% 4739.3% 164.90
1275.00 159.55 153.80 0.85 11.2% 4567.5% 159.55
1280.00 154.85 148.50 0.83 10.9% 4415.6% 154.85
1285.00 149.55 143.80 0.8 10.6% 4247.9% 149.55
1290.00 144.55 138.80 0.78 10.2% 4090.0% 144.55
1295.00 139.55 133.80 0.75 9.9% 3933.3% 139.55
1300.00 134.45 129.60 0.72 9.5% 3774.9% 134.45
1305.00 129.35 123.40 0.7 9.2% 3617.8% 129.35
1310.00 124.90 119.60 0.67 8.8% 3480.0% 124.90
1315.00 119.55 113.80 0.64 8.5% 3318.3% 119.55
1320.00 114.90 109.60 0.62 8.1% 3177.2% 114.90
1325.00 109.35 103.40 0.59 7.8% 3012.3% 109.35
1330.00 105.25 101.30 0.56 7.4% 2888.4% 105.25
1335.00 101.95 97.00 0.54 7.1% 2787.4% 101.95
1340.00 94.75 89.80 0.51 6.7% 2580.9% 94.75
1345.00 90.80 85.80 0.48 6.4% 2464.1% 90.80
1350.00 84.35 79.70 0.46 6.0% 2280.6% 84.35
1355.00 81.05 77.10 0.43 5.7% 2183.3% 81.05
1360.00 74.80 69.80 0.41 5.3% 2007.5% 74.80
1365.00 69.75 64.80 0.38 5.0% 1865.1% 69.75
1370.00 65.30 61.10 0.35 4.6% 1739.7% 65.30
1375.00 60.90 57.10 0.33 4.3% 1616.6% 60.90
1380.00 54.90 50.00 0.3 3.9% 1452.1% 54.90
1385.00 51.40 46.90 0.27 3.6% 1354.6% 51.40
1390.00 45.80 40.80 0.25 3.2% 1202.7% 45.80
1395.00 41.75 38.00 0.22 2.9% 1092.4% 41.75
1400.00 36.90 32.50 0.19 2.5% 962.0% 36.90
1405.00 32.05 27.30 0.17 2.2% 832.6% 32.05
1410.00 27.65 23.70 0.14 1.8% 715.8% 27.65
1415.00 22.85 18.00 0.11 1.5% 589.4% 22.85
1420.00 18.70 15.20 0.09 1.2% 480.7% 18.70
1425.00 16.35 11.70 0.06 0.8% 418.8% 16.35
1430.00 12.30 10.00 0.03 0.5% 314.0% 12.30
1435.00 9.55 7.90 0.01 0.1% 242.9% 9.55
1440.00 3.95 3.70 -0.02 -0.2% 100.1% 3.95
1445.00 5.00 3.50 -0.04 -0.6% 126.3% 5.00
1450.00 3.25 3.00 -0.07 -0.9% 81.8% 3.25
1455.00 3.20 3.00 -0.1 -1.3% 80.3% 3.20
1460.00 1.60 1.60 -0.12 -1.6% 40.0% 1.60
1465.00 1.65 0.50 -0.15 -2.0% 41.1% 1.65
1470.00 1.25 0.50 -0.18 -2.3% 31.0% 1.25
1475.00 0.60 0.10 -0.2 -2.7% 14.8% 0.60
1480.00 0.40 0.25 -0.23 -3.0% 9.9% 0.40
1485.00 0.30 0.10 -0.26 -3.4% 7.4% 0.30
1340.00 0.12 0.05 0.51 6.7% 3.3% 0.12
1350.00 0.08 0.05 0.46 6.0% 2.2% 0.08
1355.00 0.18 0.05 0.43 5.7% 4.8% 0.18
1360.00 0.12 0.05 0.41 5.3% 3.2% 0.12
1365.00 0.30 0.10 0.38 5.0% 8.0% 0.30
1370.00 0.52 0.10 0.35 4.6% 13.9% 0.52
1375.00 0.38 0.30 0.33 4.3% 10.1% 0.38
1380.00 0.28 0.25 0.3 3.9% 7.4% 0.28
1385.00 0.50 0.40 0.27 3.6% 13.2% 0.50
1390.00 0.85 0.25 0.25 3.2% 22.3% 0.85
1395.00 1.00 0.50 0.22 2.9% 26.2% 1.00
1400.00 1.25 1.00 0.19 2.5% 32.6% 1.25
1405.00 1.50 1.30 0.17 2.2% 39.0% 1.50
1410.00 1.95 1.70 0.14 1.8% 50.5% 1.95
1415.00 3.20 2.40 0.11 1.5% 82.5% 3.20
1420.00 5.15 3.20 0.09 1.2% 132.4% 5.15
1425.00 5.50 3.80 0.06 0.8% 140.9% 5.50
1430.00 5.25 3.50 0.03 0.5% 134.0% 5.25
1435.00 10.80 7.80 0.01 0.1% 274.7% 10.80
1440.00 11.75 9.60 -0.02 -0.2% 297.8% 11.75
1445.00 14.40 10.60 -0.04 -0.6% 363.7% 14.40
1450.00 18.45 15.20 -0.07 -0.9% 464.4% 18.45
1455.00 22.55 19.00 -0.1 -1.3% 565.7% 22.55
1460.00 25.75 22.40 -0.12 -1.6% 643.8% 25.75
1465.00 31.80 27.10 -0.15 -2.0% 792.3% 31.80
1470.00 36.30 32.00 -0.18 -2.3% 901.3% 36.30
1475.00 39.70 34.70 -0.2 -2.7% 982.4% 39.70
1480.00 44.70 39.70 -0.23 -3.0% 1102.4% 44.70
1485.00 49.60 44.80 -0.26 -3.4% 1219.1% 49.60
1490.00 54.30 49.40 -0.28 -3.7% 1330.2% 54.30
1495.00 60.35 55.80 -0.31 -4.1% 1473.4% 60.35
1500.00 64.65 60.00 -0.34 -4.4% 1573.2% 64.65
1505.00 70.10 65.10 -0.36 -4.8% 1700.1% 70.10
1510.00 74.60 70.30 -0.39 -5.1% 1803.2% 74.60
1515.00 80.65 75.80 -0.42 -5.5% 1943.1% 80.65
1520.00 85.70 81.00 -0.44 -5.8% 2057.9% 85.70
1525.00 89.80 86.00 -0.47 -6.2% 2149.3% 89.80
1530.00 93.20 88.20 -0.49 -6.5% 2223.4% 93.20
1535.00 99.45 94.80 -0.52 -6.9% 2364.8% 99.45
1540.00 104.05 99.20 -0.55 -7.2% 2466.1% 104.05
1545.00 111.15 106.00 -0.57 -7.5% 2625.9% 111.15
1550.00 113.55 108.00 -0.6 -7.9% 2673.9% 113.55
1555.00 120.50 115.50 -0.63 -8.2% 2828.5% 120.50
1560.00 125.25 119.80 -0.65 -8.6% 2930.5% 125.25
1565.00 130.65 125.80 -0.68 -8.9% 3047.1% 130.65
1570.00 135.10 129.70 -0.71 -9.3% 3140.9% 135.10
1575.00 139.15 132.80 -0.73 -9.6% 3224.7% 139.15
1580.00 145.15 139.80 -0.76 -10.0% 3353.1% 145.15
1585.00 150.15 144.80 -0.79 -10.3% 3457.7% 150.15
1590.00 154.15 147.80 -0.81 -10.7% 3538.7% 154.15
1595.00 160.70 155.70 -0.84 -11.0% 3677.5% 160.70
1600.00 164.65 158.80 -0.86 -11.4% 3756.1% 164.65
1605.00 170.15 164.80 -0.89 -11.7% 3869.5% 170.15
1610.00 175.20 169.90 -0.92 -12.1% 3971.9% 175.20
1615.00 180.30 174.90 -0.94 -12.4% 4074.9% 180.30
1620.00 184.30 178.10 -0.97 -12.8% 4152.4% 184.30
1625.00 190.15 184.80 -1.0 -13.1% 4271.1% 190.15
1630.00 195.15 189.80 -1.02 -13.5% 4369.9% 195.15
1635.00 200.15 194.80 -1.05 -13.8% 4468.2% 200.15
1640.00 205.15 199.80 -1.08 -14.2% 4565.8% 205.15
1645.00 210.15 204.80 -1.1 -14.5% 4662.9% 210.15
1650.00 213.55 206.40 -1.13 -14.9% 4724.0% 213.55
1655.00 219.90 214.70 -1.16 -15.2% 4849.8% 219.90
1660.00 223.55 216.40 -1.18 -15.6% 4915.4% 223.55
1665.00 228.40 222.00 -1.21 -15.9% 5007.0% 228.40
1670.00 235.20 229.90 -1.24 -16.2% 5140.6% 235.20
1672.50 237.65 232.30 -1.25 -16.4% 5186.4% 237.65
1675.00 238.25 231.40 -1.26 -16.6% 5191.7% 238.25
1677.50 243.60 237.30 -1.27 -16.8% 5300.4% 243.60
1680.00 243.90 237.30 -1.29 -16.9% 5299.0% 243.90
1682.50 248.20 242.40 -1.3 -17.1% 5384.4% 248.20
1685.00 250.05 243.90 -1.31 -17.3% 5416.5% 250.05
1687.50 253.55 247.20 -1.33 -17.5% 5484.2% 253.55
1690.00 255.10 249.70 -1.34 -17.6% 5509.6% 255.10
1692.50 258.00 252.30 -1.35 -17.8% 5564.0% 258.00
1695.00 260.90 254.90 -1.37 -18.0% 5618.2% 260.90
1700.00 265.45 260.40 -1.39 -18.3% 5699.4% 265.45
1705.00 269.95 264.80 -1.42 -18.7% 5779.0% 269.95
1710.00 274.95 269.80 -1.45 -19.0% 5868.8% 274.95
1715.00 280.05 273.90 -1.47 -19.4% 5960.2% 280.05
1720.00 285.05 278.90 -1.5 -19.7% 6049.0% 285.05
1725.00 290.65 284.80 -1.53 -20.1% 6150.0% 290.65
1730.00 295.20 289.90 -1.55 -20.4% 6228.2% 295.20
1735.00 300.65 293.90 -1.58 -20.8% 6324.9% 300.65
1740.00 305.25 300.00 -1.61 -21.1% 6403.2% 305.25
1750.00 315.55 310.50 -1.66 -21.8% 6581.5% 315.55
1760.00 325.15 319.80 -1.71 -22.5% 6743.2% 325.15
1765.00 330.50 324.80 -1.74 -22.9% 6834.7% 330.50
1770.00 333.45 326.40 -1.76 -23.2% 6876.2% 333.45
1775.00 338.45 331.40 -1.79 -23.6% 6959.7% 338.45
1780.00 345.10 339.70 -1.82 -23.9% 7076.5% 345.10
1785.00 348.45 341.40 -1.84 -24.3% 7125.2% 348.45
1790.00 353.30 346.40 -1.87 -24.6% 7204.2% 353.30
1795.00 358.65 352.10 -1.9 -25.0% 7292.9% 358.65
1800.00 363.70 357.20 -1.92 -25.3% 7375.0% 363.70
1805.00 370.05 363.90 -1.95 -25.6% 7483.0% 370.05
1810.00 375.50 369.80 -1.98 -26.0% 7572.2% 375.50
1815.00 380.70 374.90 -2.0 -26.3% 7656.0% 380.70
1820.00 385.50 379.80 -2.03 -26.7% 7731.2% 385.50
1825.00 390.25 384.90 -2.06 -27.0% 7805.0% 390.25
1830.00 395.20 388.90 -2.08 -27.4% 7882.4% 395.20
1835.00 398.50 391.90 -2.11 -27.7% 7926.6% 398.50
1840.00 404.95 399.80 -2.13 -28.1% 8033.0% 404.95
1845.00 408.25 401.40 -2.16 -28.4% 8076.5% 408.25
1850.00 415.05 408.90 -2.19 -28.8% 8188.8% 415.05
1855.00 420.05 413.90 -2.21 -29.1% 8265.1% 420.05
1860.00 426.15 419.90 -2.24 -29.5% 8362.6% 426.15
1865.00 430.70 424.00 -2.27 -29.8% 8429.2% 430.70
1870.00 435.25 429.00 -2.29 -30.2% 8495.5% 435.25
1875.00 440.20 433.90 -2.32 -30.5% 8569.2% 440.20
1880.00 443.45 436.40 -2.35 -30.9% 8609.5% 443.45
1885.00 448.55 441.60 -2.37 -31.2% 8685.5% 448.55
1890.00 453.45 446.40 -2.4 -31.6% 8757.1% 453.45
1895.00 460.25 454.00 -2.43 -31.9% 8865.0% 460.25
1900.00 465.25 459.00 -2.45 -32.3% 8937.7% 465.25
1905.00 470.70 464.00 -2.48 -32.6% 9018.7% 470.70
1910.00 475.70 469.00 -2.51 -33.0% 9090.6% 475.70
1915.00 480.70 474.90 -2.53 -33.3% 9162.2% 480.70
1920.00 485.70 479.90 -2.56 -33.7% 9233.4% 485.70
1925.00 490.70 484.00 -2.58 -34.0% 9304.2% 490.70
1930.00 495.25 489.00 -2.61 -34.3% 9366.1% 495.25
1935.00 501.15 494.90 -2.64 -34.7% 9453.2% 501.15
1940.00 505.10 499.00 -2.66 -35.0% 9503.2% 505.10
1945.00 510.70 504.90 -2.69 -35.4% 9583.8% 510.70
1950.00 515.05 508.90 -2.72 -35.7% 9640.7% 515.05
1955.00 520.70 514.90 -2.74 -36.1% 9721.5% 520.70
1960.00 526.10 519.80 -2.77 -36.4% 9797.3% 526.10
1965.00 530.55 524.90 -2.8 -36.8% 9855.0% 530.55
1970.00 535.55 529.90 -2.82 -37.1% 9922.6% 535.55
1975.00 540.70 534.00 -2.85 -37.5% 9992.7% 540.70
1980.00 545.70 539.90 -2.88 -37.8% 10059.6% 545.70
1985.00 550.70 544.90 -2.9 -38.2% 10126.2% 550.70
1990.00 555.25 549.00 -2.93 -38.5% 10184.2% 555.25
1995.00 560.70 554.00 -2.95 -38.9% 10258.4% 560.70
2000.00 563.45 556.40 -2.98 -39.2% 10283.0% 563.45
2005.00 570.70 564.90 -3.01 -39.6% 10389.3% 570.70
2010.00 575.70 569.90 -3.03 -39.9% 10454.3% 575.70
2015.00 580.70 574.90 -3.06 -40.3% 10518.9% 580.70
2020.00 585.70 579.90 -3.09 -40.6% 10583.2% 585.70
2025.00 590.70 584.00 -3.11 -41.0% 10647.2% 590.70
2030.00 595.70 589.90 -3.14 -41.3% 10710.9% 595.70
2035.00 600.70 594.90 -3.17 -41.7% 10774.2% 600.70
2040.00 606.15 599.90 -3.19 -42.0% 10845.3% 606.15
2045.00 610.70 604.90 -3.22 -42.4% 10900.0% 610.70
2050.00 616.15 609.90 -3.25 -42.7% 10970.5% 616.15
2055.00 620.55 614.90 -3.27 -43.1% 11021.9% 620.55
2060.00 625.70 619.90 -3.3 -43.4% 11086.4% 625.70
2065.00 630.75 624.90 -3.33 -43.7% 11148.8% 630.75
2070.00 635.70 629.90 -3.35 -44.1% 11209.2% 635.70
2075.00 640.70 634.00 -3.38 -44.4% 11270.1% 640.70
2080.00 645.70 639.90 -3.4 -44.8% 11330.8% 645.70
2085.00 650.70 644.00 -3.43 -45.1% 11391.2% 650.70
2090.00 655.70 649.90 -3.46 -45.5% 11451.2% 655.70
2095.00 660.70 654.00 -3.48 -45.8% 11511.0% 660.70
2100.00 665.70 659.90 -3.51 -46.2% 11570.5% 665.70
2105.00 670.70 664.90 -3.54 -46.5% 11629.7% 670.70
2110.00 675.70 669.90 -3.56 -46.9% 11688.6% 675.70
2120.00 685.25 679.00 -3.62 -47.6% 11797.9% 685.25
2130.00 695.10 689.00 -3.67 -48.3% 11911.3% 695.10
2140.00 705.70 699.90 -3.72 -49.0% 12036.5% 705.70
2150.00 715.85 710.50 -3.77 -49.7% 12152.8% 715.85
2160.00 723.95 719.40 -3.83 -50.4% 12233.4% 723.95
2170.00 735.70 729.90 -3.88 -51.1% 12374.7% 735.70
2180.00 745.10 739.00 -3.93 -51.8% 12475.3% 745.10
2190.00 756.10 749.80 -3.99 -52.4% 12601.7% 756.10
2200.00 765.55 759.90 -4.04 -53.1% 12701.2% 765.55
2210.00 775.55 769.90 -4.09 -53.8% 12808.9% 775.55
2220.00 786.15 779.90 -4.15 -54.5% 12925.4% 786.15
2230.00 795.70 789.00 -4.2 -55.2% 13023.8% 795.70
2240.00 805.55 799.90 -4.25 -55.9% 13126.1% 805.55
2250.00 815.75 809.90 -4.3 -56.6% 13233.3% 815.75
2260.00 825.70 819.90 -4.36 -57.3% 13335.4% 825.70
2270.00 835.70 829.00 -4.41 -58.0% 13437.5% 835.70
2280.00 845.50 839.80 -4.46 -58.7% 13535.4% 845.50
2290.00 855.10 849.00 -4.52 -59.4% 13629.3% 855.10
2300.00 866.45 860.50 -4.57 -60.1% 13750.2% 866.45
2310.00 876.15 869.90 -4.62 -60.8% 13843.9% 876.15
2320.00 885.70 879.90 -4.67 -61.5% 13934.5% 885.70
2330.00 895.50 889.80 -4.73 -62.2% 14028.2% 895.50
2340.00 905.10 899.00 -4.78 -62.9% 14118.0% 905.10
2350.00 915.10 909.00 -4.83 -63.6% 14213.3% 915.10
2360.00 925.70 919.90 -4.89 -64.3% 14317.0% 925.70
2370.00 935.70 929.00 -4.94 -65.0% 14410.6% 935.70
2380.00 945.70 939.90 -4.99 -65.7% 14503.4% 945.70
2390.00 955.50 949.80 -5.04 -66.4% 14592.4% 955.50
2400.00 965.55 959.90 -5.1 -67.1% 14684.4% 965.55
2410.00 975.10 969.00 -5.15 -67.8% 14768.1% 975.10
2420.00 985.70 979.90 -5.2 -68.5% 14867.0% 985.70
2430.00 995.70 989.90 -5.26 -69.2% 14956.0% 995.70
2440.00 1005.55 999.90 -5.31 -69.9% 15042.0% 1005.55
2450.00 838.45 831.70 -5.36 -70.5% 12491.2% 838.45
2460.00 948.30 940.60 -5.42 -71.2% 14070.3% 948.30
2480.00 867.65 860.50 -5.52 -72.6% 12769.8% 867.65
2490.00 1055.70 1049.90 -5.57 -73.3% 15475.1% 1055.70
2500.00 1066.15 1059.90 -5.63 -74.0% 15565.8% 1066.15
2510.00 1074.30 1067.70 -5.68 -74.7% 15622.3% 1074.30
2530.00 1095.70 1089.00 -5.79 -76.1% 15807.5% 1095.70
2540.00 929.45 923.70 -5.84 -76.8% 13356.3% 929.45
2560.00 1125.70 1119.90 -5.94 -78.2% 16050.0% 1125.70
2570.00 958.45 951.70 -6.0 -78.9% 13612.2% 958.45
2590.00 1155.70 1149.00 -6.1 -80.3% 16286.9% 1155.70
2600.00 1165.70 1159.90 -6.16 -81.0% 16364.6% 1165.70
2610.00 1175.70 1169.00 -6.21 -81.7% 16441.8% 1175.70
2620.00 1185.70 1179.90 -6.26 -82.4% 16518.3% 1185.70
2640.00 1205.70 1199.90 -6.37 -83.8% 16669.7% 1205.70
2650.00 1037.90 1032.50 -6.42 -84.5% 14295.6% 1037.90
2660.00 1226.15 1219.90 -6.47 -85.2% 16825.0% 1226.15
2670.00 1235.10 1229.00 -6.53 -85.9% 16884.3% 1235.10
2680.00 1245.70 1239.90 -6.58 -86.6% 16965.7% 1245.70
2690.00 1256.15 1249.90 -6.63 -87.3% 17044.4% 1256.15
2700.00 1265.70 1259.90 -6.68 -87.9% 17110.4% 1265.70
2710.00 1275.25 1269.00 -6.74 -88.6% 17175.9% 1275.25
2720.00 1285.10 1279.00 -6.79 -89.3% 17244.9% 1285.10
2730.00 1295.75 1289.90 -6.84 -90.0% 17324.1% 1295.75
2740.00 1305.10 1299.00 -6.9 -90.7% 17385.5% 1305.10
2750.00 1315.70 1309.90 -6.95 -91.4% 17462.9% 1315.70
2760.00 1325.70 1319.90 -7.0 -92.1% 17531.9% 1325.70
2770.00 1335.70 1329.00 -7.06 -92.8% 17600.4% 1335.70
2790.00 1179.45 1173.70 -7.16 -94.2% 15430.1% 1179.45
2800.00 1365.70 1359.00 -7.21 -94.9% 17802.9% 1365.70
2820.00 1385.70 1379.90 -7.32 -96.3% 17935.5% 1385.70
2830.00 1395.75 1389.90 -7.37 -97.0% 18001.7% 1395.75
2840.00 1274.25 1268.00 -7.43 -97.7% 16376.8% 1274.25
2850.00 1416.15 1409.90 -7.48 -98.4% 18136.7% 1416.15
2870.00 1435.10 1429.00 -7.58 -99.8% 18251.3% 1435.10
2880.00 1445.70 1439.00 -7.64 -100.5% 18322.2% 1445.70
2900.00 1465.70 1459.90 -7.74 -101.9% 18447.6% 1465.70
2910.00 1475.55 1469.90 -7.8 -102.6% 18507.8% 1475.55
2940.00 1329.45 1323.70 -7.95 -104.7% 16505.1% 1329.45
2960.00 1349.45 1343.70 -8.06 -106.0% 16640.2% 1349.45
2970.00 1535.70 1529.90 -8.11 -106.7% 18873.1% 1535.70
2980.00 1369.65 1363.70 -8.17 -107.4% 16775.9% 1369.65
2990.00 1556.15 1549.90 -8.22 -108.1% 18996.5% 1556.15
3000.00 1389.65 1383.70 -8.27 -108.8% 16907.4% 1389.65
3010.00 1575.70 1569.00 -8.33 -109.5% 19107.3% 1575.70
3020.00 1585.70 1579.00 -8.38 -110.2% 19164.9% 1585.70
3030.00 1595.55 1589.90 -8.43 -110.9% 19220.3% 1595.55
3040.00 1605.50 1599.00 -8.48 -111.6% 19276.6% 1605.50
3050.00 1616.15 1609.90 -8.54 -112.3% 19340.8% 1616.15
3060.00 1625.70 1619.00 -8.59 -113.0% 19391.5% 1625.70
3070.00 1635.70 1629.00 -8.64 -113.7% 19447.2% 1635.70
3090.00 1478.50 1471.30 -8.75 -115.1% 17464.5% 1478.50
3100.00 1488.50 1481.30 -8.8 -115.8% 17525.9% 1488.50
3120.00 1685.70 1679.00 -8.91 -117.2% 19720.5% 1685.70
3130.00 1696.15 1689.90 -8.96 -117.9% 19779.4% 1696.15
3160.00 1726.15 1719.90 -9.12 -120.0% 19938.1% 1726.15
3170.00 1735.10 1729.00 -9.17 -120.7% 19978.3% 1735.10
3180.00 1745.10 1739.00 -9.22 -121.4% 20030.2% 1745.10
3200.00 1765.70 1759.00 -9.33 -122.8% 20140.0% 1765.70
3230.00 1795.70 1789.00 -9.49 -124.8% 20292.0% 1795.70
3240.00 1805.70 1799.00 -9.54 -125.5% 20342.0% 1805.70
3250.00 1639.65 1633.70 -9.6 -126.2% 18414.5% 1639.65
3270.00 1835.70 1829.00 -9.7 -127.6% 20490.2% 1835.70
3280.00 1846.15 1839.00 -9.75 -128.3% 20544.0% 1846.15
3310.00 1876.15 1869.00 -9.91 -130.4% 20688.7% 1876.15
3330.00 1895.35 1889.00 -10.02 -131.8% 20774.9% 1895.35
3340.00 1906.15 1899.00 -10.07 -132.5% 20830.7% 1906.15
3350.00 1915.70 1909.00 -10.12 -133.2% 20872.6% 1915.70
3360.00 1925.70 1919.00 -10.18 -133.9% 20919.1% 1925.70
3380.00 1945.70 1939.00 -10.28 -135.3% 21011.3% 1945.70
3400.00 1965.70 1959.00 -10.39 -136.7% 21102.4% 1965.70
3410.00 1975.70 1969.00 -10.44 -137.4% 21147.5% 1975.70
3430.00 1818.50 1811.30 -10.55 -138.8% 19351.4% 1818.50
3440.00 2005.70 1999.00 -10.6 -139.5% 21281.4% 2005.70
3460.00 2024.05 2019.00 -10.71 -140.9% 21352.0% 2024.05
3480.00 2045.70 2039.00 -10.81 -142.2% 21456.3% 2045.70
3500.00 2065.70 2059.00 -10.92 -143.6% 21542.3% 2065.70
3520.00 2086.15 2079.00 -11.02 -145.0% 21632.0% 2086.15
3530.00 2095.70 2089.00 -11.08 -145.7% 21669.4% 2095.70
2026-07-31
DTE 8  |  Trading days: 6
Strike Mid Bid ATR/Dist Buffer% Yield% Premium ⭐
730.00 705.70 698.50 3.74 49.2% 4410.6% 705.70
735.00 700.95 694.00 3.71 48.8% 4351.1% 700.95
740.00 695.80 688.60 3.69 48.5% 4290.0% 695.80
750.00 686.20 679.40 3.63 47.8% 4174.4% 686.20
760.00 675.60 668.80 3.58 47.1% 4055.8% 675.60
780.00 655.85 649.00 3.47 45.7% 3836.3% 655.85
790.00 646.75 640.00 3.42 45.0% 3735.2% 646.75
800.00 636.50 630.00 3.37 44.3% 3630.0% 636.50
805.00 631.25 624.40 3.34 44.0% 3577.7% 631.25
815.00 622.50 616.70 3.29 43.3% 3484.9% 622.50
820.00 617.10 610.30 3.26 42.9% 3433.6% 617.10
825.00 611.55 604.70 3.24 42.6% 3382.1% 611.55
835.00 602.75 596.90 3.18 41.9% 3293.5% 602.75
840.00 598.05 592.40 3.16 41.5% 3248.3% 598.05
845.00 593.15 587.50 3.13 41.2% 3202.7% 593.15
850.00 588.25 582.60 3.1 40.8% 3157.5% 588.25
855.00 583.45 577.90 3.08 40.5% 3113.4% 583.45
860.00 578.25 572.30 3.05 40.1% 3067.8% 578.25
865.00 573.40 567.50 3.02 39.8% 3024.4% 573.40
870.00 568.50 562.60 3.0 39.4% 2981.4% 568.50
875.00 563.80 558.10 2.97 39.1% 2939.8% 563.80
880.00 558.40 552.20 2.94 38.7% 2895.1% 558.40
885.00 553.85 547.90 2.92 38.4% 2855.3% 553.85
890.00 549.15 543.40 2.89 38.0% 2815.2% 549.15
895.00 544.25 538.50 2.87 37.7% 2774.5% 544.25
900.00 539.20 533.20 2.84 37.4% 2733.4% 539.20
910.00 529.50 523.50 2.79 36.7% 2654.8% 529.50
915.00 700.60 694.90 2.76 36.3% 3493.4% 700.60
920.00 519.75 513.70 2.73 36.0% 2577.6% 519.75
935.00 505.45 499.60 2.65 34.9% 2466.4% 505.45
940.00 500.40 494.30 2.63 34.6% 2428.8% 500.40
945.00 495.50 489.40 2.6 34.2% 2392.3% 495.50
950.00 667.85 661.00 2.57 33.9% 3207.4% 667.85
960.00 481.10 475.00 2.52 33.2% 2286.5% 481.10
970.00 471.55 465.40 2.47 32.5% 2218.0% 471.55
975.00 466.75 460.60 2.44 32.1% 2184.2% 466.75
980.00 461.95 455.80 2.42 31.8% 2150.7% 461.95
985.00 646.15 640.60 2.39 31.4% 2993.0% 646.15
990.00 452.45 446.30 2.36 31.1% 2085.2% 452.45
995.00 447.85 441.90 2.34 30.7% 2053.6% 447.85
1000.00 443.15 437.60 2.31 30.4% 2021.9% 443.15
1005.00 438.65 432.90 2.28 30.0% 1991.4% 438.65
1010.00 433.40 427.20 2.26 29.7% 1957.8% 433.40
1015.00 428.85 422.80 2.23 29.3% 1927.7% 428.85
1020.00 423.90 417.70 2.2 29.0% 1896.1% 423.90
1025.00 419.05 412.70 2.18 28.6% 1865.3% 419.05
1030.00 414.50 408.30 2.15 28.3% 1836.1% 414.50
1035.00 409.80 403.60 2.12 28.0% 1806.5% 409.80
1045.00 400.45 394.30 2.07 27.3% 1748.4% 400.45
1050.00 396.95 391.90 2.05 26.9% 1724.8% 396.95
1055.00 391.20 385.10 2.02 26.6% 1691.8% 391.20
1060.00 386.60 380.50 1.99 26.2% 1664.0% 386.60
1070.00 377.40 371.30 1.94 25.5% 1609.2% 377.40
1075.00 372.75 366.60 1.91 25.2% 1582.0% 372.75
1080.00 368.30 362.30 1.89 24.8% 1555.9% 368.30
1095.00 354.60 348.50 1.81 23.8% 1477.5% 354.60
1100.00 350.40 344.80 1.78 23.4% 1453.4% 350.40
1105.00 345.55 339.50 1.75 23.1% 1426.8% 345.55
1110.00 341.20 335.20 1.73 22.7% 1402.5% 341.20
1115.00 511.25 504.30 1.7 22.4% 2092.0% 511.25
1130.00 323.35 317.40 1.62 21.3% 1305.6% 323.35
1140.00 314.55 308.60 1.57 20.6% 1258.9% 314.55
1150.00 305.90 300.00 1.52 19.9% 1213.6% 305.90
1160.00 297.80 292.40 1.46 19.3% 1171.3% 297.80
1165.00 293.55 288.20 1.44 18.9% 1149.6% 293.55
1170.00 288.70 282.80 1.41 18.6% 1125.8% 288.70
1175.00 285.00 279.60 1.38 18.2% 1106.6% 285.00
1180.00 280.30 274.50 1.36 17.9% 1083.8% 280.30
1190.00 271.90 266.00 1.3 17.2% 1042.5% 271.90
1195.00 267.90 262.10 1.28 16.8% 1022.8% 267.90
1200.00 263.80 258.00 1.25 16.5% 1003.0% 263.80
1205.00 259.60 253.70 1.23 16.1% 982.9% 259.60
1215.00 251.50 245.60 1.17 15.4% 944.4% 251.50
1220.00 247.45 241.60 1.15 15.1% 925.4% 247.45
1225.00 243.60 237.90 1.12 14.7% 907.3% 243.60
1230.00 239.95 234.50 1.09 14.4% 890.1% 239.95
1235.00 236.00 230.60 1.07 14.0% 871.9% 236.00
1240.00 231.45 225.90 1.04 13.7% 851.6% 231.45
1245.00 227.35 221.60 1.01 13.3% 833.2% 227.35
1250.00 224.00 218.80 0.99 13.0% 817.6% 224.00
1255.00 220.25 214.60 0.96 12.6% 800.7% 220.25
1260.00 215.35 208.60 0.93 12.3% 779.8% 215.35
1270.00 208.65 202.70 0.88 11.6% 749.6% 208.65
1275.00 204.90 198.90 0.85 11.2% 733.2% 204.90
1280.00 201.85 196.70 0.83 10.9% 719.5% 201.85
1285.00 198.05 192.50 0.8 10.6% 703.2% 198.05
1290.00 194.20 188.90 0.78 10.2% 686.9% 194.20
1295.00 190.90 185.30 0.75 9.9% 672.6% 190.90
1300.00 187.55 182.50 0.72 9.5% 658.2% 187.55
1305.00 183.65 178.30 0.7 9.2% 642.1% 183.65
1310.00 180.30 174.80 0.67 8.8% 628.0% 180.30
1315.00 177.00 171.40 0.64 8.5% 614.1% 177.00
1320.00 174.05 169.30 0.62 8.1% 601.6% 174.05
1325.00 170.15 164.30 0.59 7.8% 585.9% 170.15
1330.00 166.80 159.80 0.56 7.4% 572.2% 166.80
1335.00 161.20 156.30 0.54 7.1% 550.9% 161.20
1340.00 160.25 153.60 0.51 6.7% 545.6% 160.25
1345.00 154.70 149.40 0.48 6.4% 524.8% 154.70
1350.00 153.65 147.50 0.46 6.0% 519.3% 153.65
1355.00 148.35 143.40 0.43 5.7% 499.5% 148.35
1360.00 147.30 140.60 0.41 5.3% 494.2% 147.30
1365.00 143.80 137.10 0.38 5.0% 480.7% 143.80
1370.00 140.95 137.70 0.35 4.6% 469.4% 140.95
1375.00 136.10 131.30 0.33 4.3% 451.6% 136.10
1380.00 133.75 129.30 0.3 3.9% 442.2% 133.75
1385.00 131.40 126.10 0.27 3.6% 432.9% 131.40
1390.00 128.00 123.30 0.25 3.2% 420.1% 128.00
1395.00 126.40 119.90 0.22 2.9% 413.4% 126.40
1400.00 124.40 122.20 0.19 2.5% 405.4% 124.40
1405.00 118.90 114.20 0.17 2.2% 386.1% 118.90
1410.00 116.60 112.50 0.14 1.8% 377.3% 116.60
1415.00 114.80 110.50 0.11 1.5% 370.2% 114.80
1420.00 111.55 107.60 0.09 1.2% 358.4% 111.55
1425.00 109.35 106.00 0.06 0.8% 350.1% 109.35
1430.00 106.70 104.40 0.03 0.5% 340.4% 106.70
1435.00 104.25 100.20 0.01 0.1% 331.5% 104.25
1440.00 102.30 100.00 -0.02 -0.2% 324.1% 102.30
1445.00 99.85 96.70 -0.04 -0.6% 315.3% 99.85
1450.00 98.30 95.00 -0.07 -0.9% 309.3% 98.30
1455.00 95.85 92.00 -0.1 -1.3% 300.6% 95.85
1460.00 92.70 90.20 -0.12 -1.6% 289.7% 92.70
1465.00 90.90 86.60 -0.15 -2.0% 283.1% 90.90
1470.00 88.40 84.60 -0.18 -2.3% 274.4% 88.40
1475.00 85.80 82.70 -0.2 -2.7% 265.4% 85.80
1480.00 84.30 80.90 -0.23 -3.0% 259.9% 84.30
1485.00 81.85 79.50 -0.26 -3.4% 251.5% 81.85
1490.00 79.80 77.50 -0.28 -3.7% 244.4% 79.80
1495.00 76.90 73.80 -0.31 -4.1% 234.7% 76.90
1500.00 76.50 75.00 -0.34 -4.4% 232.7% 76.50
1505.00 74.25 71.20 -0.36 -4.8% 225.1% 74.25
1510.00 71.70 69.30 -0.39 -5.1% 216.6% 71.70
1515.00 70.00 67.20 -0.42 -5.5% 210.8% 70.00
1520.00 68.10 65.20 -0.44 -5.8% 204.4% 68.10
1525.00 66.20 63.90 -0.47 -6.2% 198.1% 66.20
1530.00 64.65 62.30 -0.49 -6.5% 192.8% 64.65
1535.00 62.55 59.70 -0.52 -6.9% 185.9% 62.55
1540.00 60.55 58.10 -0.55 -7.2% 179.4% 60.55
1545.00 59.10 56.40 -0.57 -7.5% 174.5% 59.10
1550.00 57.55 55.00 -0.6 -7.9% 169.4% 57.55
1555.00 55.55 53.30 -0.63 -8.2% 163.0% 55.55
1560.00 53.70 52.40 -0.65 -8.6% 157.1% 53.70
1565.00 52.90 50.30 -0.68 -8.9% 154.2% 52.90
1570.00 50.70 46.60 -0.71 -9.3% 147.3% 50.70
1575.00 49.55 45.90 -0.73 -9.6% 143.5% 49.55
1580.00 48.10 46.00 -0.76 -10.0% 138.9% 48.10
1582.50 46.95 45.00 -0.77 -10.2% 135.4% 46.95
1585.00 47.25 44.20 -0.79 -10.3% 136.0% 47.25
1590.00 45.60 42.90 -0.81 -10.7% 130.8% 45.60
1595.00 44.20 42.00 -0.84 -11.0% 126.4% 44.20
1597.50 43.90 41.00 -0.85 -11.2% 125.4% 43.90
1600.00 42.45 40.40 -0.86 -11.4% 121.0% 42.45
1602.50 42.30 39.70 -0.88 -11.6% 120.4% 42.30
1605.00 41.75 39.50 -0.89 -11.7% 118.7% 41.75
1607.50 40.80 38.50 -0.9 -11.9% 115.8% 40.80
1610.00 39.75 38.00 -0.92 -12.1% 112.6% 39.75
1615.00 38.20 35.50 -0.94 -12.4% 107.9% 38.20
1620.00 38.60 35.60 -0.97 -12.8% 108.7% 38.60
1625.00 36.75 34.50 -1.0 -13.1% 103.2% 36.75
1630.00 34.85 33.20 -1.02 -13.5% 97.5% 34.85
1635.00 33.25 31.20 -1.05 -13.8% 92.8% 33.25
1640.00 33.00 31.40 -1.08 -14.2% 91.8% 33.00
1645.00 31.85 30.10 -1.1 -14.5% 88.3% 31.85
1650.00 30.85 29.50 -1.13 -14.9% 85.3% 30.85
1655.00 30.25 28.50 -1.16 -15.2% 83.4% 30.25
1660.00 28.55 26.20 -1.18 -15.6% 78.5% 28.55
1665.00 28.70 26.40 -1.21 -15.9% 78.6% 28.70
1670.00 26.95 25.90 -1.24 -16.2% 73.6% 26.95
1675.00 26.30 24.00 -1.26 -16.6% 71.6% 26.30
1680.00 25.35 23.10 -1.29 -16.9% 68.8% 25.35
1685.00 25.15 23.40 -1.31 -17.3% 68.1% 25.15
1690.00 23.90 22.50 -1.34 -17.6% 64.5% 23.90
1695.00 23.40 22.10 -1.37 -18.0% 63.0% 23.40
1700.00 23.90 21.40 -1.39 -18.3% 64.1% 23.90
1705.00 21.80 20.40 -1.42 -18.7% 58.3% 21.80
1710.00 20.60 19.60 -1.45 -19.0% 55.0% 20.60
1715.00 20.05 18.80 -1.47 -19.4% 53.3% 20.05
1720.00 19.10 18.00 -1.5 -19.7% 50.7% 19.10
1725.00 18.55 17.50 -1.53 -20.1% 49.1% 18.55
1730.00 17.80 16.80 -1.55 -20.4% 46.9% 17.80
1735.00 17.35 16.30 -1.58 -20.8% 45.6% 17.35
1740.00 17.30 15.80 -1.61 -21.1% 45.4% 17.30
1750.00 15.40 14.80 -1.66 -21.8% 40.2% 15.40
1760.00 14.80 13.70 -1.71 -22.5% 38.4% 14.80
1765.00 14.10 13.20 -1.74 -22.9% 36.4% 14.10
1770.00 13.40 12.50 -1.76 -23.2% 34.5% 13.40
1775.00 13.05 12.20 -1.79 -23.6% 33.5% 13.05
1780.00 12.95 12.00 -1.82 -23.9% 33.2% 12.95
1785.00 12.30 11.60 -1.84 -24.3% 31.4% 12.30
1790.00 11.90 11.10 -1.87 -24.6% 30.3% 11.90
1795.00 11.30 10.50 -1.9 -25.0% 28.7% 11.30
1800.00 11.55 10.80 -1.92 -25.3% 29.3% 11.55
1805.00 10.45 9.80 -1.95 -25.6% 26.4% 10.45
1810.00 10.35 9.70 -1.98 -26.0% 26.1% 10.35
1815.00 9.75 9.20 -2.0 -26.3% 24.5% 9.75
1820.00 9.40 8.90 -2.03 -26.7% 23.6% 9.40
1825.00 8.80 8.00 -2.06 -27.0% 22.0% 8.80
1830.00 8.85 8.30 -2.08 -27.4% 22.1% 8.85
1835.00 8.45 7.90 -2.11 -27.7% 21.0% 8.45
1840.00 8.35 7.40 -2.13 -28.1% 20.7% 8.35
1845.00 7.75 7.10 -2.16 -28.4% 19.2% 7.75
1850.00 6.70 5.40 -2.19 -28.8% 16.5% 6.70
1855.00 7.20 6.60 -2.21 -29.1% 17.7% 7.20
1860.00 7.05 6.50 -2.24 -29.5% 17.3% 7.05
1865.00 7.15 4.10 -2.27 -29.8% 17.5% 7.15
1870.00 6.55 6.10 -2.29 -30.2% 16.0% 6.55
1875.00 6.40 5.90 -2.32 -30.5% 15.6% 6.40
1880.00 6.15 5.70 -2.35 -30.9% 14.9% 6.15
1885.00 5.80 5.20 -2.37 -31.2% 14.0% 5.80
1890.00 5.70 5.20 -2.4 -31.6% 13.8% 5.70
1895.00 4.70 1.90 -2.43 -31.9% 11.3% 4.70
1900.00 5.30 4.80 -2.45 -32.3% 12.7% 5.30
1905.00 5.65 4.70 -2.48 -32.6% 13.5% 5.65
1910.00 5.25 4.40 -2.51 -33.0% 12.5% 5.25
1915.00 4.50 3.00 -2.53 -33.3% 10.7% 4.50
1920.00 4.90 3.30 -2.56 -33.7% 11.6% 4.90
1925.00 4.80 3.30 -2.58 -34.0% 11.4% 4.80
1930.00 4.40 3.20 -2.61 -34.3% 10.4% 4.40
1935.00 4.35 2.70 -2.64 -34.7% 10.3% 4.35
1940.00 4.35 3.50 -2.66 -35.0% 10.2% 4.35
1945.00 4.15 2.00 -2.69 -35.4% 9.7% 4.15
1950.00 4.10 3.70 -2.72 -35.7% 9.6% 4.10
1955.00 2.65 0.70 -2.74 -36.1% 6.2% 2.65
1960.00 4.20 3.20 -2.77 -36.4% 9.8% 4.20
1965.00 3.60 2.00 -2.8 -36.8% 8.4% 3.60
1970.00 3.35 2.00 -2.82 -37.1% 7.8% 3.35
1975.00 3.15 1.90 -2.85 -37.5% 7.3% 3.15
1980.00 3.70 2.70 -2.88 -37.8% 8.5% 3.70
1985.00 3.02 0.05 -2.9 -38.2% 6.9% 3.02
1990.00 3.00 1.60 -2.93 -38.5% 6.9% 3.00
1995.00 2.65 1.50 -2.95 -38.9% 6.1% 2.65
2000.00 3.00 2.60 -2.98 -39.2% 6.8% 3.00
2005.00 2.75 1.40 -3.01 -39.6% 6.3% 2.75
2010.00 2.48 1.75 -3.03 -39.9% 5.6% 2.48
2020.00 2.10 1.10 -3.09 -40.6% 4.7% 2.10
2025.00 2.45 1.40 -3.11 -41.0% 5.5% 2.45
2030.00 2.08 0.95 -3.14 -41.3% 4.7% 2.08
2035.00 1.90 0.90 -3.17 -41.7% 4.3% 1.90
2040.00 1.62 0.85 -3.19 -42.0% 3.6% 1.62
2045.00 1.90 1.10 -3.22 -42.4% 4.2% 1.90
2050.00 1.92 1.20 -3.25 -42.7% 4.3% 1.92
2055.00 1.85 0.70 -3.27 -43.1% 4.1% 1.85
2060.00 1.70 0.90 -3.3 -43.4% 3.8% 1.70
2065.00 1.83 0.80 -3.33 -43.7% 4.0% 1.83
2070.00 1.65 0.95 -3.35 -44.1% 3.6% 1.65
2075.00 2.10 1.50 -3.38 -44.4% 4.6% 2.10
2080.00 1.60 0.50 -3.4 -44.8% 3.5% 1.60
2095.00 1.12 0.25 -3.48 -45.8% 2.4% 1.12
2100.00 1.92 1.35 -3.51 -46.2% 4.2% 1.92
2105.00 1.32 0.25 -3.54 -46.5% 2.9% 1.32
2110.00 1.18 0.50 -3.56 -46.9% 2.6% 1.18
2120.00 1.62 1.00 -3.62 -47.6% 3.5% 1.62
2130.00 0.75 0.10 -3.67 -48.3% 1.6% 0.75
2140.00 0.80 0.35 -3.72 -49.0% 1.7% 0.80
2150.00 0.85 0.55 -3.77 -49.7% 1.8% 0.85
2200.00 0.68 0.65 -4.04 -53.1% 1.4% 0.68
2250.00 0.57 0.45 -4.3 -56.6% 1.2% 0.57
2260.00 0.42 0.15 -4.36 -57.3% 0.8% 0.42
2300.00 0.62 0.30 -4.57 -60.1% 1.2% 0.62
2360.00 0.43 0.05 -4.89 -64.3% 0.8% 0.43
2400.00 0.12 0.10 -5.1 -67.1% 0.2% 0.12
2430.00 0.52 0.05 -5.26 -69.2% 1.0% 0.52
2450.00 0.22 0.05 -5.36 -70.5% 0.4% 0.22
2500.00 0.10 0.05 -5.63 -74.0% 0.2% 0.10
705.00 0.78 0.75 3.87 50.9% 5.0% 0.78
710.00 0.82 0.65 3.84 50.6% 5.3% 0.82
715.00 0.82 0.30 3.82 50.2% 5.2% 0.82
720.00 0.85 0.40 3.79 49.9% 5.4% 0.85
725.00 1.08 0.30 3.76 49.5% 6.8% 1.08
730.00 1.02 0.60 3.74 49.2% 6.4% 1.02
735.00 0.98 0.85 3.71 48.8% 6.1% 0.98
740.00 1.15 0.95 3.69 48.5% 7.1% 1.15
750.00 1.10 0.80 3.63 47.8% 6.7% 1.10
760.00 1.23 0.95 3.58 47.1% 7.4% 1.23
770.00 1.18 0.75 3.53 46.4% 7.0% 1.18
780.00 1.40 1.05 3.47 45.7% 8.2% 1.40
790.00 1.67 1.30 3.42 45.0% 9.6% 1.67
800.00 1.72 1.50 3.37 44.3% 9.8% 1.72
805.00 1.65 1.45 3.34 44.0% 9.4% 1.65
810.00 1.90 1.50 3.32 43.6% 10.7% 1.90
815.00 1.88 1.35 3.29 43.3% 10.5% 1.88
820.00 2.08 1.55 3.26 42.9% 11.6% 2.08
825.00 1.98 0.75 3.24 42.6% 10.9% 1.98
830.00 2.33 1.75 3.21 42.2% 12.8% 2.33
835.00 1.85 0.50 3.18 41.9% 10.1% 1.85
840.00 2.22 0.85 3.16 41.5% 12.1% 2.22
845.00 2.38 1.05 3.13 41.2% 12.9% 2.38
850.00 2.38 2.25 3.1 40.8% 12.8% 2.38
855.00 2.45 1.95 3.08 40.5% 13.1% 2.45
860.00 2.65 1.40 3.05 40.1% 14.1% 2.65
865.00 2.22 1.15 3.02 39.8% 11.7% 2.22
870.00 2.50 1.80 3.0 39.4% 13.1% 2.50
875.00 2.52 1.45 2.97 39.1% 13.1% 2.52
880.00 3.32 2.05 2.94 38.7% 17.2% 3.32
885.00 3.22 2.25 2.92 38.4% 16.6% 3.22
890.00 3.42 2.75 2.89 38.0% 17.5% 3.42
895.00 3.15 2.80 2.87 37.7% 16.1% 3.15
900.00 3.22 2.95 2.84 37.4% 16.3% 3.22
905.00 4.10 3.00 2.81 37.0% 20.7% 4.10
910.00 3.28 2.45 2.79 36.7% 16.4% 3.28
915.00 3.35 2.60 2.76 36.3% 16.7% 3.35
920.00 4.05 3.50 2.73 36.0% 20.1% 4.05
925.00 3.45 2.60 2.71 35.6% 17.0% 3.45
930.00 4.03 2.75 2.68 35.3% 19.8% 4.03
935.00 4.45 3.80 2.65 34.9% 21.7% 4.45
940.00 4.75 4.10 2.63 34.6% 23.1% 4.75
945.00 4.95 4.20 2.6 34.2% 23.9% 4.95
950.00 4.80 4.20 2.57 33.9% 23.1% 4.80
955.00 4.95 4.20 2.55 33.5% 23.6% 4.95
960.00 5.35 4.60 2.52 33.2% 25.4% 5.35
965.00 5.40 3.80 2.5 32.8% 25.5% 5.40
970.00 5.50 4.20 2.47 32.5% 25.9% 5.50
975.00 5.85 5.30 2.44 32.1% 27.4% 5.85
980.00 6.10 5.50 2.42 31.8% 28.4% 6.10
985.00 6.40 5.70 2.39 31.4% 29.6% 6.40
990.00 6.50 6.00 2.36 31.1% 30.0% 6.50
995.00 6.60 5.70 2.34 30.7% 30.3% 6.60
1000.00 7.00 6.50 2.31 30.4% 31.9% 7.00
1005.00 6.65 5.50 2.28 30.0% 30.2% 6.65
1010.00 7.50 6.90 2.26 29.7% 33.9% 7.50
1015.00 7.80 7.20 2.23 29.3% 35.1% 7.80
1020.00 7.90 7.30 2.2 29.0% 35.3% 7.90
1025.00 8.40 7.80 2.18 28.6% 37.4% 8.40
1030.00 8.75 8.10 2.15 28.3% 38.8% 8.75
1035.00 9.05 8.40 2.12 28.0% 39.9% 9.05
1040.00 9.35 8.70 2.1 27.6% 41.0% 9.35
1045.00 9.50 9.00 2.07 27.3% 41.5% 9.50
1050.00 9.95 9.40 2.05 26.9% 43.2% 9.95
1055.00 10.10 9.50 2.02 26.6% 43.7% 10.10
1060.00 10.80 10.00 1.99 26.2% 46.5% 10.80
1065.00 11.20 10.40 1.97 25.9% 48.0% 11.20
1070.00 11.50 10.60 1.94 25.5% 49.0% 11.50
1075.00 11.85 11.10 1.91 25.2% 50.3% 11.85
1080.00 11.85 10.50 1.89 24.8% 50.1% 11.85
1085.00 12.85 12.00 1.86 24.5% 54.0% 12.85
1090.00 13.20 12.20 1.83 24.1% 55.3% 13.20
1095.00 13.60 12.70 1.81 23.8% 56.7% 13.60
1100.00 13.55 13.20 1.78 23.4% 56.2% 13.55
1105.00 14.65 13.70 1.75 23.1% 60.5% 14.65
1110.00 15.20 14.20 1.73 22.7% 62.5% 15.20
1115.00 15.65 14.70 1.7 22.4% 64.0% 15.65
1120.00 15.55 13.80 1.67 22.0% 63.3% 15.55
1125.00 16.75 15.90 1.65 21.7% 67.9% 16.75
1130.00 17.05 16.30 1.62 21.3% 68.8% 17.05
1135.00 17.60 17.00 1.6 21.0% 70.7% 17.60
1140.00 18.30 17.60 1.57 20.6% 73.2% 18.30
1145.00 19.20 18.30 1.54 20.3% 76.5% 19.20
1150.00 19.45 18.80 1.52 19.9% 77.2% 19.45
1155.00 20.40 19.20 1.49 19.6% 80.6% 20.40
1160.00 21.00 20.20 1.46 19.3% 82.6% 21.00
1165.00 21.65 20.90 1.44 18.9% 84.8% 21.65
1170.00 22.60 21.80 1.41 18.6% 88.1% 22.60
1175.00 23.35 22.40 1.38 18.2% 90.7% 23.35
1180.00 23.80 22.80 1.36 17.9% 92.0% 23.80
1185.00 25.00 23.90 1.33 17.5% 96.3% 25.00
1190.00 25.00 24.40 1.3 17.2% 95.9% 25.00
1195.00 26.75 25.40 1.28 16.8% 102.1% 26.75
1200.00 27.35 26.10 1.25 16.5% 104.0% 27.35
1205.00 28.25 26.80 1.23 16.1% 107.0% 28.25
1210.00 29.40 27.90 1.2 15.8% 110.9% 29.40
1215.00 30.05 28.90 1.17 15.4% 112.8% 30.05
1220.00 31.45 29.90 1.15 15.1% 117.6% 31.45
1225.00 31.90 30.40 1.12 14.7% 118.8% 31.90
1230.00 34.80 31.90 1.09 14.4% 129.1% 34.80
1235.00 34.25 32.90 1.07 14.0% 126.5% 34.25
1240.00 35.25 33.70 1.04 13.7% 129.7% 35.25
1245.00 36.50 34.80 1.01 13.3% 133.8% 36.50
1250.00 37.40 35.90 0.99 13.0% 136.5% 37.40
1255.00 38.65 37.10 0.96 12.6% 140.5% 38.65
1260.00 39.80 38.40 0.93 12.3% 144.1% 39.80
1265.00 41.25 39.60 0.91 11.9% 148.8% 41.25
1270.00 42.30 40.40 0.88 11.6% 152.0% 42.30
1275.00 42.75 41.40 0.85 11.2% 153.0% 42.75
1280.00 45.00 43.40 0.83 10.9% 160.4% 45.00
1285.00 46.35 44.70 0.8 10.6% 164.6% 46.35
1290.00 47.60 46.00 0.78 10.2% 168.4% 47.60
1295.00 49.05 46.80 0.75 9.9% 172.8% 49.05
1300.00 50.30 48.60 0.72 9.5% 176.5% 50.30
1305.00 51.70 49.60 0.7 9.2% 180.8% 51.70
1310.00 53.55 51.60 0.67 8.8% 186.5% 53.55
1315.00 54.90 53.30 0.64 8.5% 190.5% 54.90
1320.00 56.30 55.00 0.62 8.1% 194.6% 56.30
1325.00 57.75 56.20 0.59 7.8% 198.9% 57.75
1330.00 58.60 57.20 0.56 7.4% 201.0% 58.60
1335.00 61.70 59.80 0.54 7.1% 210.9% 61.70
1340.00 63.45 60.80 0.51 6.7% 216.0% 63.45
1345.00 64.25 61.80 0.48 6.4% 217.9% 64.25
1350.00 66.80 65.10 0.46 6.0% 225.8% 66.80
1355.00 68.70 65.50 0.43 5.7% 231.3% 68.70
1360.00 70.45 68.70 0.41 5.3% 236.3% 70.45
1365.00 72.10 70.30 0.38 5.0% 241.0% 72.10
1370.00 75.05 72.50 0.35 4.6% 249.9% 75.05
1375.00 76.15 74.40 0.33 4.3% 252.7% 76.15
1380.00 78.35 76.50 0.3 3.9% 259.0% 78.35
1385.00 79.85 77.80 0.27 3.6% 263.0% 79.85
1390.00 82.70 80.30 0.25 3.2% 271.5% 82.70
1395.00 85.10 82.30 0.22 2.9% 278.3% 85.10
1400.00 86.80 83.50 0.19 2.5% 282.9% 86.80
1405.00 89.00 85.00 0.17 2.2% 289.0% 89.00
1410.00 90.90 87.80 0.14 1.8% 294.1% 90.90
1415.00 92.65 90.20 0.11 1.5% 298.7% 92.65
1420.00 95.80 92.70 0.09 1.2% 307.8% 95.80
1425.00 98.45 95.80 0.06 0.8% 315.2% 98.45
1430.00 100.50 97.80 0.03 0.5% 320.7% 100.50
1435.00 102.35 100.10 0.01 0.1% 325.4% 102.35
1440.00 107.80 103.40 -0.02 -0.2% 341.6% 107.80
1445.00 109.30 103.40 -0.04 -0.6% 345.1% 109.30
1450.00 111.70 105.80 -0.07 -0.9% 351.5% 111.70
1455.00 111.95 107.90 -0.1 -1.3% 351.0% 111.95
1460.00 117.90 112.60 -0.12 -1.6% 368.4% 117.90
1465.00 119.50 113.30 -0.15 -2.0% 372.2% 119.50
1470.00 123.50 118.80 -0.18 -2.3% 383.3% 123.50
1475.00 126.00 121.70 -0.2 -2.7% 389.7% 126.00
1480.00 128.25 122.70 -0.23 -3.0% 395.4% 128.25
1485.00 131.60 126.40 -0.26 -3.4% 404.3% 131.60
1490.00 133.10 126.90 -0.28 -3.7% 407.6% 133.10
1495.00 137.85 132.80 -0.31 -4.1% 420.7% 137.85
1500.00 140.90 136.00 -0.34 -4.4% 428.6% 140.90
1505.00 141.70 135.60 -0.36 -4.8% 429.6% 141.70
1510.00 143.60 138.90 -0.39 -5.1% 433.9% 143.60
1515.00 150.10 145.40 -0.42 -5.5% 452.0% 150.10
1520.00 151.15 144.70 -0.44 -5.8% 453.7% 151.15
1525.00 155.75 150.50 -0.47 -6.2% 466.0% 155.75
1530.00 157.80 151.30 -0.49 -6.5% 470.6% 157.80
1535.00 160.40 154.10 -0.52 -6.9% 476.8% 160.40
1540.00 165.65 160.70 -0.55 -7.2% 490.8% 165.65
1545.00 167.60 161.40 -0.57 -7.5% 494.9% 167.60
1550.00 170.60 164.70 -0.6 -7.9% 502.2% 170.60
1555.00 174.30 168.70 -0.63 -8.2% 511.4% 174.30
1560.00 178.30 172.40 -0.65 -8.6% 521.5% 178.30
1565.00 181.25 175.60 -0.68 -8.9% 528.4% 181.25
1570.00 184.65 178.30 -0.71 -9.3% 536.6% 184.65
1575.00 187.50 180.90 -0.73 -9.6% 543.2% 187.50
1580.00 191.90 186.20 -0.76 -10.0% 554.1% 191.90
1582.50 194.00 188.40 -0.77 -10.2% 559.3% 194.00
1585.00 195.40 189.20 -0.79 -10.3% 562.5% 195.40
1587.50 198.15 192.90 -0.8 -10.5% 569.5% 198.15
1590.00 199.80 194.80 -0.81 -10.7% 573.3% 199.80
1595.00 203.45 198.30 -0.84 -11.0% 582.0% 203.45
1597.50 204.45 198.20 -0.85 -11.2% 583.9% 204.45
1600.00 206.60 201.00 -0.86 -11.4% 589.1% 206.60
1602.50 208.65 201.80 -0.88 -11.6% 594.1% 208.65
1605.00 211.00 206.00 -0.89 -11.7% 599.8% 211.00
1607.50 213.30 208.00 -0.9 -11.9% 605.4% 213.30
1610.00 212.45 205.40 -0.92 -12.1% 602.1% 212.45
1615.00 218.40 213.60 -0.94 -12.4% 617.0% 218.40
1620.00 222.20 217.40 -0.97 -12.8% 625.8% 222.20
1625.00 225.75 220.70 -1.0 -13.1% 633.8% 225.75
1630.00 229.80 225.00 -1.02 -13.5% 643.2% 229.80
1635.00 233.45 228.40 -1.05 -13.8% 651.4% 233.45
1640.00 235.40 228.40 -1.08 -14.2% 654.9% 235.40
1645.00 241.40 236.20 -1.1 -14.5% 669.5% 241.40
1650.00 244.20 238.20 -1.13 -14.9% 675.2% 244.20
1655.00 249.10 242.20 -1.16 -15.2% 686.7% 249.10
1660.00 252.35 246.50 -1.18 -15.6% 693.6% 252.35
1665.00 255.40 248.50 -1.21 -15.9% 699.9% 255.40
1670.00 259.15 252.00 -1.24 -16.2% 708.0% 259.15
1675.00 263.80 257.20 -1.26 -16.6% 718.6% 263.80
1680.00 267.85 261.00 -1.29 -16.9% 727.4% 267.85
1685.00 273.00 267.20 -1.31 -17.3% 739.2% 273.00
1690.00 275.85 268.70 -1.34 -17.6% 744.7% 275.85
1695.00 281.75 275.40 -1.37 -18.0% 758.4% 281.75
1700.00 285.80 280.20 -1.39 -18.3% 767.0% 285.80
1705.00 288.55 281.40 -1.42 -18.7% 772.1% 288.55
1710.00 292.75 285.60 -1.45 -19.0% 781.1% 292.75
1715.00 298.50 292.70 -1.47 -19.4% 794.1% 298.50
1720.00 302.35 296.10 -1.5 -19.7% 802.0% 302.35
1725.00 307.35 301.80 -1.53 -20.1% 812.9% 307.35
1730.00 311.55 305.80 -1.55 -20.4% 821.6% 311.55
1735.00 316.65 311.70 -1.58 -20.8% 832.7% 316.65
1740.00 321.70 315.50 -1.61 -21.1% 843.5% 321.70
1750.00 329.10 323.40 -1.66 -21.8% 858.0% 329.10
1760.00 336.60 329.40 -1.71 -22.5% 872.6% 336.60
1765.00 343.85 337.70 -1.74 -22.9% 888.8% 343.85
1770.00 347.10 341.50 -1.76 -23.2% 894.7% 347.10
1775.00 351.70 345.90 -1.79 -23.6% 904.0% 351.70
1780.00 354.65 347.50 -1.82 -23.9% 909.0% 354.65
1785.00 361.45 356.50 -1.84 -24.3% 923.9% 361.45
1790.00 365.40 361.00 -1.87 -24.6% 931.4% 365.40
1795.00 369.70 363.90 -1.9 -25.0% 939.7% 369.70
1800.00 373.15 366.20 -1.92 -25.3% 945.8% 373.15
1805.00 379.50 373.10 -1.95 -25.6% 959.3% 379.50
1810.00 384.90 379.10 -1.98 -26.0% 970.2% 384.90
1815.00 389.30 383.50 -2.0 -26.3% 978.6% 389.30
1820.00 393.15 387.50 -2.03 -26.7% 985.6% 393.15
1825.00 396.30 389.10 -2.06 -27.0% 990.8% 396.30
1830.00 402.25 396.70 -2.08 -27.4% 1002.9% 402.25
1835.00 408.00 402.20 -2.11 -27.7% 1014.4% 408.00
1840.00 412.15 407.10 -2.13 -28.1% 1022.0% 412.15
1845.00 417.55 411.60 -2.16 -28.4% 1032.6% 417.55
1850.00 421.35 415.60 -2.19 -28.8% 1039.1% 421.35
1855.00 426.90 421.00 -2.21 -29.1% 1050.0% 426.90
1860.00 430.85 425.20 -2.24 -29.5% 1056.9% 430.85
1865.00 436.50 430.50 -2.27 -29.8% 1067.8% 436.50
1870.00 440.35 434.70 -2.29 -30.2% 1074.4% 440.35
1875.00 445.55 439.10 -2.32 -30.5% 1084.2% 445.55
1880.00 448.35 441.20 -2.35 -30.9% 1088.1% 448.35
1885.00 454.70 449.10 -2.37 -31.2% 1100.6% 454.70
1890.00 459.15 453.40 -2.4 -31.6% 1108.4% 459.15
1895.00 465.25 459.30 -2.43 -31.9% 1120.2% 465.25
1900.00 468.90 463.10 -2.45 -32.3% 1126.0% 468.90
1905.00 474.80 468.90 -2.48 -32.6% 1137.2% 474.80
1910.00 478.85 473.20 -2.51 -33.0% 1143.8% 478.85
1915.00 483.55 478.00 -2.53 -33.3% 1152.1% 483.55
1920.00 488.90 483.60 -2.56 -33.7% 1161.8% 488.90
1925.00 493.20 487.70 -2.58 -34.0% 1168.9% 493.20
1930.00 496.65 489.60 -2.61 -34.3% 1174.1% 496.65
1935.00 503.85 497.90 -2.64 -34.7% 1188.0% 503.85
1940.00 506.45 499.30 -2.66 -35.0% 1191.1% 506.45
1945.00 513.80 507.90 -2.69 -35.4% 1205.3% 513.80
1950.00 516.10 509.00 -2.72 -35.7% 1207.5% 516.10
1955.00 522.85 516.40 -2.74 -36.1% 1220.2% 522.85
1960.00 527.75 522.60 -2.77 -36.4% 1228.5% 527.75
1965.00 533.10 527.10 -2.8 -36.8% 1237.8% 533.10
1970.00 537.55 531.10 -2.82 -37.1% 1245.0% 537.55
1975.00 543.10 537.20 -2.85 -37.5% 1254.6% 543.10
1980.00 548.00 542.10 -2.88 -37.8% 1262.8% 548.00
1985.00 552.75 546.70 -2.9 -38.2% 1270.5% 552.75
1990.00 556.65 551.00 -2.93 -38.5% 1276.2% 556.65
1995.00 562.65 556.80 -2.95 -38.9% 1286.8% 562.65
2000.00 566.55 560.90 -2.98 -39.2% 1292.4% 566.55
2005.00 572.45 566.60 -3.01 -39.6% 1302.6% 572.45
2010.00 577.20 571.20 -3.03 -39.9% 1310.2% 577.20
2015.00 582.35 576.40 -3.06 -40.3% 1318.6% 582.35
2020.00 586.60 580.10 -3.09 -40.6% 1324.9% 586.60
2025.00 591.55 585.10 -3.11 -41.0% 1332.8% 591.55
2030.00 595.30 588.80 -3.14 -41.3% 1338.0% 595.30
2035.00 601.80 595.80 -3.17 -41.7% 1349.2% 601.80
2040.00 606.90 601.00 -3.19 -42.0% 1357.3% 606.90
2045.00 611.70 605.70 -3.22 -42.4% 1364.7% 611.70
2050.00 614.30 607.10 -3.25 -42.7% 1367.2% 614.30
2055.00 621.60 615.60 -3.27 -43.1% 1380.1% 621.60
2060.00 624.10 617.00 -3.3 -43.4% 1382.3% 624.10
2065.00 631.50 625.50 -3.33 -43.7% 1395.3% 631.50
2070.00 636.45 630.40 -3.35 -44.1% 1402.8% 636.45
2075.00 641.45 635.40 -3.38 -44.4% 1410.4% 641.45
2080.00 645.45 639.90 -3.4 -44.8% 1415.8% 645.45
2085.00 649.85 645.30 -3.43 -45.1% 1422.0% 649.85
2090.00 655.45 649.80 -3.46 -45.5% 1430.9% 655.45
2095.00 659.75 655.20 -3.48 -45.8% 1436.8% 659.75
2100.00 665.35 659.70 -3.51 -46.2% 1445.6% 665.35
2105.00 671.10 665.10 -3.54 -46.5% 1454.6% 671.10
2110.00 673.75 666.60 -3.56 -46.9% 1456.9% 673.75
2120.00 683.60 676.50 -3.62 -47.6% 1471.2% 683.60
2130.00 696.45 689.90 -3.67 -48.3% 1491.8% 696.45
2140.00 705.25 699.90 -3.72 -49.0% 1503.6% 705.25
2150.00 713.55 706.40 -3.77 -49.7% 1514.2% 713.55
2160.00 723.45 716.40 -3.83 -50.4% 1528.1% 723.45
2170.00 733.45 726.40 -3.88 -51.1% 1542.1% 733.45
2180.00 743.45 736.40 -3.93 -51.8% 1556.0% 743.45
2190.00 753.65 746.40 -3.99 -52.4% 1570.1% 753.65
2200.00 763.45 756.40 -4.04 -53.1% 1583.3% 763.45
2210.00 776.15 769.00 -4.09 -53.8% 1602.3% 776.15
2220.00 784.50 777.30 -4.15 -54.5% 1612.3% 784.50
2230.00 796.15 789.00 -4.2 -55.2% 1628.9% 796.15
2240.00 806.15 799.00 -4.25 -55.9% 1642.0% 806.15
2250.00 813.55 806.40 -4.3 -56.6% 1649.7% 813.55
2260.00 826.15 819.00 -4.36 -57.3% 1667.8% 826.15
2270.00 833.75 827.00 -4.41 -58.0% 1675.8% 833.75
2280.00 846.15 839.00 -4.46 -58.7% 1693.2% 846.15
2290.00 856.15 849.00 -4.52 -59.4% 1705.8% 856.15
2300.00 863.55 856.40 -4.57 -60.1% 1713.0% 863.55
2310.00 873.55 866.40 -4.62 -60.8% 1725.4% 873.55
2320.00 886.10 879.00 -4.67 -61.5% 1742.6% 886.10
2330.00 896.10 889.00 -4.73 -62.2% 1754.7% 896.10
2340.00 906.15 899.00 -4.78 -62.9% 1766.8% 906.15
2350.00 916.15 909.00 -4.83 -63.6% 1778.7% 916.15
2360.00 767.00 761.40 -4.89 -64.3% 1482.8% 767.00
2370.00 936.15 929.00 -4.94 -65.0% 1802.2% 936.15
2380.00 770.25 764.50 -4.99 -65.7% 1476.6% 770.25
2390.00 955.30 949.00 -5.04 -66.4% 1823.7% 955.30
2400.00 966.15 959.00 -5.1 -67.1% 1836.7% 966.15
2420.00 986.15 979.00 -5.2 -68.5% 1859.2% 986.15
2430.00 996.15 989.00 -5.26 -69.2% 1870.3% 996.15
2440.00 1004.55 999.00 -5.31 -69.9% 1878.4% 1004.55
2450.00 850.30 843.50 -5.36 -70.5% 1583.5% 850.30
2460.00 859.50 852.40 -5.42 -71.2% 1594.1% 859.50
2470.00 869.55 863.00 -5.47 -71.9% 1606.2% 869.55
2480.00 878.65 871.70 -5.52 -72.6% 1616.5% 878.65
2500.00 1066.15 1059.00 -5.63 -74.0% 1945.7% 1066.15
2510.00 898.45 891.60 -5.68 -74.7% 1633.1% 898.45
2520.00 916.80 909.80 -5.73 -75.4% 1659.9% 916.80
2530.00 1096.15 1089.00 -5.79 -76.1% 1976.8% 1096.15
2550.00 1115.30 1109.00 -5.89 -77.5% 1995.5% 1115.30
2560.00 947.85 941.30 -5.94 -78.2% 1689.3% 947.85
2570.00 958.55 951.90 -6.0 -78.9% 1701.7% 958.55
2590.00 1156.10 1149.00 -6.1 -80.3% 2036.6% 1156.10
2600.00 1166.10 1159.00 -6.16 -81.0% 2046.3% 1166.10
2610.00 1176.15 1169.00 -6.21 -81.7% 2056.0% 1176.15
2620.00 1186.15 1179.00 -6.26 -82.4% 2065.6% 1186.15
2630.00 1196.15 1189.00 -6.31 -83.1% 2075.1% 1196.15
2650.00 1215.30 1209.00 -6.42 -84.5% 2092.4% 1215.30
2660.00 1225.30 1219.00 -6.47 -85.2% 2101.7% 1225.30
2680.00 1246.15 1239.00 -6.58 -86.6% 2121.5% 1246.15
2690.00 1256.15 1249.00 -6.63 -87.3% 2130.6% 1256.15
2700.00 1266.15 1259.00 -6.68 -87.9% 2139.6% 1266.15
2710.00 1276.15 1269.00 -6.74 -88.6% 2148.5% 1276.15
2720.00 1285.30 1279.00 -6.79 -89.3% 2155.9% 1285.30
2730.00 1296.15 1289.00 -6.84 -90.0% 2166.2% 1296.15
2740.00 1305.30 1299.00 -6.9 -90.7% 2173.5% 1305.30
2750.00 1316.15 1309.00 -6.95 -91.4% 2183.6% 1316.15
2760.00 1325.30 1319.00 -7.0 -92.1% 2190.8% 1325.30
2770.00 1336.15 1329.00 -7.06 -92.8% 2200.8% 1336.15
2780.00 1346.15 1339.00 -7.11 -93.5% 2209.3% 1346.15
2790.00 1356.10 1348.90 -7.16 -94.2% 2217.6% 1356.10
2800.00 1366.15 1359.00 -7.21 -94.9% 2226.1% 1366.15
2810.00 1198.75 1191.70 -7.27 -95.6% 1946.4% 1198.75
2820.00 1386.15 1379.00 -7.32 -96.3% 2242.7% 1386.15
2830.00 1396.15 1389.00 -7.37 -97.0% 2250.9% 1396.15
2840.00 1406.15 1399.00 -7.43 -97.7% 2259.0% 1406.15
2860.00 1248.45 1241.30 -7.53 -99.1% 1991.6% 1248.45
2870.00 1258.45 1251.30 -7.58 -99.8% 2000.6% 1258.45
2880.00 1446.15 1439.00 -7.64 -100.5% 2291.0% 1446.15
2900.00 1466.15 1459.00 -7.74 -101.9% 2306.7% 1466.15
2910.00 1476.15 1469.00 -7.8 -102.6% 2314.4% 1476.15
2920.00 1486.10 1478.90 -7.85 -103.3% 2322.0% 1486.10
2930.00 1496.10 1488.90 -7.9 -104.0% 2329.7% 1496.10
2950.00 1516.15 1509.00 -8.01 -105.4% 2344.9% 1516.15
2980.00 1546.15 1539.00 -8.17 -107.4% 2367.2% 1546.15
2990.00 1556.10 1548.90 -8.22 -108.1% 2374.5% 1556.10
3000.00 1566.15 1559.00 -8.27 -108.8% 2381.9% 1566.15
3010.00 1576.10 1568.90 -8.33 -109.5% 2389.0% 1576.10
3020.00 1586.15 1579.00 -8.38 -110.2% 2396.3% 1586.15
3030.00 1596.15 1589.00 -8.43 -110.9% 2403.4% 1596.15
3040.00 1605.30 1599.00 -8.48 -111.6% 2409.3% 1605.30
3050.00 1616.15 1609.00 -8.54 -112.3% 2417.6% 1616.15
3060.00 1626.10 1618.90 -8.59 -113.0% 2424.5% 1626.10
3070.00 1636.10 1628.90 -8.64 -113.7% 2431.5% 1636.10
3080.00 1646.15 1638.90 -8.7 -114.4% 2438.5% 1646.15
3090.00 1653.65 1646.40 -8.75 -115.1% 2441.7% 1653.65
3100.00 1664.95 1659.00 -8.8 -115.8% 2450.4% 1664.95
3110.00 1676.15 1669.00 -8.85 -116.5% 2459.0% 1676.15
3120.00 1686.15 1679.00 -8.91 -117.2% 2465.7% 1686.15
3130.00 1696.15 1689.00 -8.96 -117.9% 2472.4% 1696.15
3150.00 1538.45 1531.30 -9.07 -119.3% 2228.3% 1538.45
3190.00 1578.30 1571.40 -9.28 -122.1% 2257.4% 1578.30
3200.00 1766.15 1759.00 -9.33 -122.8% 2518.1% 1766.15
3220.00 1786.15 1778.90 -9.44 -124.1% 2530.8% 1786.15
3230.00 1796.10 1788.90 -9.49 -124.8% 2537.1% 1796.10
3240.00 1804.90 1799.00 -9.54 -125.5% 2541.6% 1804.90
3250.00 1814.95 1809.00 -9.6 -126.2% 2547.9% 1814.95
3260.00 1825.30 1819.00 -9.65 -126.9% 2554.6% 1825.30
3280.00 1846.10 1838.90 -9.75 -128.3% 2567.9% 1846.10
3310.00 1875.65 1868.90 -9.91 -130.4% 2585.4% 1875.65
3320.00 1886.15 1879.00 -9.97 -131.1% 2592.0% 1886.15
3340.00 1906.15 1899.00 -10.07 -132.5% 2603.8% 1906.15
3370.00 1936.15 1929.00 -10.23 -134.6% 2621.3% 1936.15
3380.00 1946.10 1938.90 -10.28 -135.3% 2626.9% 1946.10
3400.00 1966.15 1959.00 -10.39 -136.7% 2638.4% 1966.15
3410.00 1976.15 1969.00 -10.44 -137.4% 2644.0% 1976.15
3420.00 1984.90 1979.00 -10.49 -138.1% 2648.0% 1984.90
3430.00 1993.65 1986.40 -10.55 -138.8% 2651.9% 1993.65
3440.00 2006.15 1999.00 -10.6 -139.5% 2660.8% 2006.15
3450.00 2016.10 2008.90 -10.65 -140.2% 2666.2% 2016.10
3470.00 2036.10 2028.90 -10.76 -141.5% 2677.1% 2036.10
3480.00 2046.15 2039.00 -10.81 -142.2% 2682.6% 2046.15
3490.00 2056.10 2048.90 -10.86 -142.9% 2688.0% 2056.10
3500.00 2065.70 2058.90 -10.92 -143.6% 2692.8% 2065.70
3510.00 2075.70 2068.90 -10.97 -144.3% 2698.1% 2075.70
3530.00 2096.10 2088.90 -11.08 -145.7% 2709.2% 2096.10

SNDK — Cash-Secured Put & Wheel Strategy FAQ

What is the best SNDK cash-secured put strike today?

OptionSpeed's scanner highlights SNDK strikes that meet our three filters: annualized yield ≥ 50%, downside buffer ≥ 15%, and ATR/Distance ratio ≥ 2.5. Stars on this page mark strikes currently in our Super Stocks cache. As of this snapshot, the highest-yielding CSP candidate on SNDK is the $1355.00 strike at 499.5% annualized.

Is SNDK a good wheel strategy stock right now?

SNDK is trading at $1436.56 with an ATR of $189.00. SNDK is trading above 3/4 key moving averages. Next earnings report is August 05, 2026 (12 days away). Wheel traders should consider closing or rolling CSP positions before earnings to avoid IV crush.

How much capital do I need to sell a SNDK cash-secured put?

Cash-secured puts require you to hold enough cash to buy 100 shares at the strike price if assigned. For a $1355.00 strike on SNDK, you need $135,500 in cash per contract. Strikes closer to the current $1436.56 price require more capital but offer higher premiums and lower assignment probability.

What does the wheel strategy look like on SNDK?

The wheel on SNDK follows three steps: (1) sell a CSP at a strike you'd be comfortable owning SNDK at; (2) if assigned, you own 100 shares at the strike price; (3) sell covered calls against those shares to collect premium while waiting for the call to expire worthless or the stock to be called away. OptionSpeed tracks every step so you can see your rolling premium and realized P&L.

Should I close my SNDK CSP before earnings?

Most wheel traders close or roll CSPs 1–2 days before earnings because implied volatility typically collapses after the announcement (IV crush). The premium you collected is largely an upfront payment for accepting that volatility risk. Holding through earnings exposes you to gap risk — even if your strike isn't breached, the IV drop alone can wipe out most of your collected premium.

What's a good buffer percentage for SNDK puts?

Buffer percentage measures how far the strike is below the current stock price. For SNDK at $1436.56, a strike at $1325.00 gives the largest downside buffer in our current chain. OptionSpeed flags strikes with ≥15% buffer as wheel-quality candidates. Lower buffer = higher premium but higher assignment probability.

See also: cash-secured put primer · wheel strategy guide · today's Super Stocks picks · all 686 tickers