HYPE options expiring 20 Nov

12d left · settles 20 Nov, 08:00 UTC · quotes in USD from Derive and Deribit

Forward

$77.64

Price this expiry implies for settlement

ATM IV

56.7%

Strikes nearest the forward

Max pain

$82.00

5.6% above the forward

Put/call (OI)

1.18

Put vs call contracts open

Open interest

$9.88M

58,183 calls · 68,921 puts

Chain

Calls left, puts right; each price is the better of Derive and Deribit. Shaded cells are in the money. Wider screens show each venue separately.Calls left, puts right, Derive next to the strike and Deribit outside it. Where both venues quote, the better price is bright and the other dimmed. Shaded cells are in the money. OI is open contracts on both venues.

Jump to the money Jump to the money Trade on Derive

Call OI	Call IV	Call bid	Call ask	Strike	Put bid	Put ask	Put IV	Put OI
0	99%	25.46	29.75	50	—	0.07	99%	0
0	87%	22.68	22.81	55	0.008	0.072	87%	10
0	78%	17.74	17.89	60	0.12	0.148	78%	520
0	72%	15.79	15.94	62	0.13	0.198	72%	0
0	69%	13.86	14.02	64	0.202	0.272	69%	0
0	68%	12.91	13.08	65	0.256	0.3	68%	500
0	66%	11.98	12.14	66	0.324	0.368	66%	1,100
0	64%	11.05	11.21	67	0.4	0.446	64%	0
0	63%	10.14	10.30	68	0.49	0.54	63%	1,600
0	62%	9.26	9.41	69	0.61	0.66	62%	100
177	61%	8.39	8.55	70	0.75	0.78	61%	4,120
0	60%	7.56	7.72	71	0.92	0.98	60%	780
0	59%	6.77	6.93	72	1.12	1.19	59%	700
0	59%	6.09	6.74	72.5	0.94	1.28	59%	5,159
0	58%	6.02	6.17	73	1.37	1.44	58%	210
0	58%	5.31	5.47	74	1.66	1.74	58%	450
179	57%	4.66	4.81	75	2.00	2.08	57%	16,850
0	57%	4.06	4.19	76	2.39	2.47	57%	360
210	57%	3.54	3.63	77	2.84	2.92	57%	440
2,095	57%	3.05	3.51	77.5	2.83	3.19	57%	9,703
Forward $77.64 · calls above this line and puts below it are in the money					Forward $77.64 · calls above this line and puts below it are in the money
350	57%	3.05	3.14	78	3.34	3.43	57%	120
1,160	58%	2.62	2.72	79	3.90	4.00	58%	100
1,621	57%	2.24	2.33	80	4.49	4.64	57%	20,200
20	58%	1.90	1.99	81	5.16	5.31	58%	10
380	59%	1.62	1.69	82	5.88	6.03	59%	10
958	58%	1.42	1.56	82.5	5.99	6.60	58%	389
20	59%	1.37	1.45	83	6.63	6.79	59%	0
20	59%	1.17	1.23	84	7.42	7.58	59%	0
1,821	60%	0.98	1.05	85	8.25	8.40	60%	5,255
0	61%	0.84	0.9	86	9.10	9.26	61%	0
400	61%	0.71	0.78	87	9.97	10.13	61%	0
11,431	62%	0.68	0.78	87.5	10.06	10.85	62%	0
1,190	62%	0.61	0.67	88	10.86	11.03	62%	0
400	63%	0.52	0.58	89	11.78	11.94	63%	0
720	65%	0.46	0.5	90	12.70	12.87	65%	0
10	65%	0.386	0.44	91	13.64	13.81	65%	0
0	66%	0.334	0.386	92	14.59	14.76	66%	0
200	68%	0.34	0.51	92.5	14.64	15.46	68%	0
0	67%	0.29	0.34	93	15.54	15.71	67%	0
1,390	68%	0.244	0.31	94	16.50	16.67	68%	0
100	70%	0.25	0.276	95	17.47	17.64	70%	0
0	70%	0.184	0.258	96	18.44	18.61	70%	0
240	73%	0.19	0.46	97.5	19.50	20.33	73%	100
0	71%	0.136	0.206	98	20.39	20.56	71%	0
250	76%	0.15	0.176	100	22.36	22.52	76%	0
0	75%	0.076	0.148	102	24.33	24.49	75%	0
10,010	79%	0.12	0.16	102.5	22.99	26.84	79%	64
20,271	82%	0.1	0.114	105	27.30	27.46	82%	0
2,500	85%	0.05	0.06	107.5	27.55	32.18	85%	0
10	87%	0.04	0.08	110	32.27	32.42	87%	0
0	93%	0.03	0.14	115	34.43	40.21	93%	71
20	95%	—	0.1	120	39.02	45.57	95%	0

Calls		Deribit		Derive			Derive		Deribit		Puts
OI	IV	Bid	Ask	Bid	Ask	Strike	Bid	Ask	Bid	Ask	IV	OI
0	99%	—	—	25.46	29.75	50	—	0.07	—	—	99%	0
0	87%	22.68	22.81	—	—	55	—	—	0.008	0.072	87%	10
0	78%	17.74	17.89	17.01	18.46	60	0.12	0.23	0.072	0.148	78%	520
0	72%	15.79	15.94	—	—	62	—	—	0.13	0.198	72%	0
0	69%	13.86	14.02	—	—	64	—	—	0.202	0.272	69%	0
0	68%	12.91	13.08	12.55	13.38	65	0.12	0.3	0.256	0.316	68%	500
0	66%	11.98	12.14	—	—	66	—	—	0.324	0.368	66%	1,100
0	64%	11.05	11.21	—	—	67	—	—	0.4	0.446	64%	0
0	63%	10.14	10.30	—	—	68	—	—	0.49	0.54	63%	1,600
0	62%	9.26	9.41	—	—	69	—	—	0.61	0.66	62%	100
177	61%	8.39	8.55	8.00	8.70	70	0.5	0.78	0.75	0.8	61%	4,120
0	60%	7.56	7.72	—	—	71	—	—	0.92	0.98	60%	780
0	59%	6.77	6.93	—	—	72	—	—	1.12	1.19	59%	700
0	59%	—	—	6.09	6.74	72.5	0.94	1.28	—	—	59%	5,159
0	58%	6.02	6.17	—	—	73	—	—	1.37	1.44	58%	210
0	58%	5.31	5.47	—	—	74	—	—	1.66	1.74	58%	450
179	57%	4.66	4.81	4.40	5.06	75	1.72	2.09	2.00	2.08	57%	16,850
0	57%	4.06	4.19	—	—	76	—	—	2.39	2.47	57%	360
210	57%	3.54	3.63	—	—	77	—	—	2.84	2.92	57%	440
2,095	57%	—	—	3.05	3.51	77.5	2.83	3.19	—	—	57%	9,703
Forward $77.64 · calls above this line and puts below it are in the money
350	57%	3.05	3.14	—	—	78	—	—	3.34	3.43	57%	120
1,160	58%	2.62	2.72	—	—	79	—	—	3.90	4.00	58%	100
1,621	57%	2.24	2.33	2.11	2.34	80	4.25	4.66	4.49	4.64	57%	20,200
20	58%	1.90	1.99	—	—	81	—	—	5.16	5.31	58%	10
380	59%	1.62	1.69	—	—	82	—	—	5.88	6.03	59%	10
958	58%	—	—	1.42	1.56	82.5	5.99	6.60	—	—	58%	389
20	59%	1.37	1.45	—	—	83	—	—	6.63	6.79	59%	0
20	59%	1.17	1.23	—	—	84	—	—	7.42	7.58	59%	0
1,821	60%	0.98	1.05	0.91	1.28	85	7.97	8.69	8.25	8.40	60%	5,255
0	61%	0.84	0.9	—	—	86	—	—	9.10	9.26	61%	0
400	61%	0.71	0.78	—	—	87	—	—	9.97	10.13	61%	0
11,431	62%	—	—	0.68	0.78	87.5	10.06	10.85	—	—	62%	0
1,190	62%	0.61	0.67	—	—	88	—	—	10.86	11.03	62%	0
400	63%	0.52	0.58	—	—	89	—	—	11.78	11.94	63%	0
720	65%	0.448	0.5	0.46	0.69	90	12.24	13.13	12.70	12.87	65%	0
10	65%	0.386	0.44	—	—	91	—	—	13.64	13.81	65%	0
0	66%	0.334	0.386	—	—	92	—	—	14.59	14.76	66%	0
200	68%	—	—	0.34	0.51	92.5	14.64	15.46	—	—	68%	0
0	67%	0.29	0.34	—	—	93	—	—	15.54	15.71	67%	0
1,390	68%	0.244	0.31	—	—	94	—	—	16.50	16.67	68%	0
100	70%	0.21	0.276	0.25	0.36	95	17.00	17.84	17.47	17.64	70%	0
0	70%	0.184	0.258	—	—	96	—	—	18.44	18.61	70%	0
240	73%	—	—	0.19	0.46	97.5	19.50	20.33	—	—	73%	100
0	71%	0.136	0.206	—	—	98	—	—	20.39	20.56	71%	0
250	76%	0.106	0.176	0.15	0.4	100	21.99	22.77	22.36	22.52	76%	0
0	75%	0.076	0.148	—	—	102	—	—	24.33	24.49	75%	0
10,010	79%	—	—	0.12	0.16	102.5	22.99	26.84	—	—	79%	64
20,271	82%	0.048	0.114	0.1	0.13	105	25.26	29.50	27.30	27.46	82%	0
2,500	85%	—	—	0.05	0.06	107.5	27.55	32.18	—	—	85%	0
10	87%	0.016	0.08	0.04	0.15	110	29.83	34.84	32.27	32.42	87%	0
0	93%	—	—	0.03	0.14	115	34.43	40.21	—	—	93%	71
20	95%	—	—	—	0.1	120	39.02	45.57	—	—	95%	0

Strikes within 60% of the forward; 2 further out are not shown. IV is Derive's mark IV where it lists the strike, Deribit's otherwise. A dash means no quote on that side.

How to use this chain

Where a strike is listed on both venues, compare the bright prices: buying at one venue's ask and selling at the other's bid only pays if the gap beats both venues' fees, which the arb scanner checks for you. Max pain ($82.00) is the settlement price at which option holders, weighted by open interest, would collect the least; it is a description of open interest, not a forecast. All HYPE expiries.

Page calculated 8 Nov, 03:24 UTC. Quotes and synced statistics may be older. Reload to check for updates; a cached page may appear while a newer snapshot is prepared.