Home Options ADBEChain

ADBE

Adobe Inc.Close $263.14EOD only

Max Pain

$240.00

Next expiry Aug 21, 2026

Expected Move

±$8.97

3.4% from close

Price Gap

-23.14

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.65

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ADBE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ADBE Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	147.50	155.85	162.35	0.00	11	31	469.9%	0.991	0.0002	-0.461	0.006	0.008
110.00	153.20	150.05	157.35	10.90	3	67	410.2%	0.994	0.0002	-0.276	0.004	0.009
115.00	139.83	145.05	152.35	0.00	4	44	391.0%	0.994	0.0002	-0.277	0.004	0.009
120.00	134.85	141.00	147.35	0.00	7	17	413.1%	0.989	0.0003	-0.495	0.007	0.010
125.00	129.53	135.30	142.35	0.00	5	23	366.6%	0.992	0.0003	-0.335	0.005	0.010
130.00	124.65	131.65	137.35	0.00	26	93	395.1%	0.984	0.0004	-0.638	0.009	0.010
135.00	119.66	126.25	132.35	0.00	24	85	365.0%	0.985	0.0004	-0.550	0.009	0.011
140.00	120.35	121.60	127.35	0.00	1	200	357.2%	0.983	0.0005	-0.626	0.010	0.011
145.00	55.41	116.65	122.40	0.00	8	102	342.4%	0.981	0.0006	-0.646	0.011	0.011
150.00	100.25	111.60	117.40	0.00	2	92	324.3%	0.980	0.0006	-0.634	0.011	0.012
155.00	47.61	54.65	61.00	0.00	2	89	0.0%	1.000	0.0000	-0.018	0.000	0.013
160.00	69.06	99.40	107.40	0.00	6	112	220.3%	0.995	0.0003	-0.140	0.003	0.013
165.00	100.61	96.30	102.40	0.00	1	104	270.3%	0.979	0.0008	-0.567	0.012	0.013
170.00	59.37	91.40	97.40	0.00	6	65	257.8%	0.977	0.0009	-0.587	0.013	0.013
175.00	73.70	86.30	92.40	0.00	3	74	241.3%	0.976	0.0010	-0.564	0.014	0.014
180.00	76.43	82.35	87.40	0.00	1	183	246.2%	0.965	0.0013	-0.773	0.018	0.014
185.00	39.75	76.65	82.40	0.00	5	84	220.0%	0.969	0.0013	-0.631	0.017	0.014
190.00	74.00	70.75	77.40	0.00	1	190	189.6%	0.976	0.0012	-0.443	0.013	0.015
195.00	72.23	66.65	72.40	0.00	3	291	192.9%	0.964	0.0017	-0.624	0.019	0.015
200.00	66.78	61.55	67.40	10.41	7	701	178.2%	0.963	0.0019	-0.600	0.019	0.016
205.00	47.60	56.30	62.40	0.00	3	368	161.5%	0.963	0.0021	-0.548	0.019	0.016
210.00	54.37	50.80	57.40	11.89	7	534	141.3%	0.966	0.0022	-0.446	0.018	0.016
212.50	41.30	49.30	54.70	0.00	15	21	146.9%	0.953	0.0028	-0.597	0.023	0.016
215.00	37.58	44.40	48.60	0.00	11	1,598	111.0%	0.980	0.0018	-0.235	0.011	0.017
217.50	47.30	44.25	49.95	7.07	5	88	136.8%	0.945	0.0034	-0.627	0.026	0.017
220.00	45.65	39.85	47.45	12.35	4	2,422	102.5%	0.976	0.0023	-0.256	0.013	0.018
222.50	30.76	38.15	44.95	0.00	3	49	110.3%	0.958	0.0034	-0.416	0.021	0.017
225.00	41.21	36.35	39.30	11.96	3	746	111.0%	0.946	0.0041	-0.506	0.026	0.017
227.50	25.83	33.90	39.95	0.00	2	58	107.8%	0.938	0.0047	-0.546	0.029	0.017
230.00	33.95	31.85	34.10	11.90	22	1,142	94.2%	0.948	0.0048	-0.426	0.025	0.018
232.50	21.15	28.75	35.00	0.00	6	43	94.5%	0.932	0.0058	-0.518	0.031	0.018
235.00	28.25	27.60	30.40	10.36	4	1,150	80.2%	0.945	0.0058	-0.382	0.027	0.018
237.50	30.09	24.10	30.00	13.70	1	60	85.6%	0.914	0.0077	-0.561	0.038	0.018
240.00	23.50	20.75	27.15	8.37	47	1,928	67.6%	0.938	0.0076	-0.355	0.029	0.018
242.50	23.35	17.50	25.15	10.83	22	239	59.2%	0.940	0.0084	-0.306	0.028	0.019
245.00	19.87	17.00	21.00	8.12	29	637	57.1%	0.921	0.0108	-0.360	0.035	0.018
247.50	18.60	14.50	20.35	10.05	34	63	65.6%	0.857	0.0144	-0.614	0.054	0.017
250.00	13.94	13.05	14.35	6.94	649	1,776	50.7%	0.874	0.0171	-0.443	0.049	0.018
252.50	12.90	10.80	13.25	7.15	21	323	61.4%	0.781	0.0202	-0.744	0.070	0.016
255.00	10.95	8.80	11.00	6.45	128	620	56.2%	0.742	0.0241	-0.744	0.077	0.015
257.50	9.40	6.85	9.05	5.88	364	184	53.3%	0.684	0.0279	-0.774	0.085	0.014
260.00	6.40	6.05	6.45	3.80	326	1,665	43.2%	0.631	0.0366	-0.666	0.090	0.013
262.50	4.60	4.60	5.10	2.66	220	266	43.5%	0.536	0.0383	-0.703	0.095	0.011
265.00	3.75	3.55	3.90	2.33	818	727	43.3%	0.440	0.0382	-0.692	0.094	0.009
267.50	3.70	2.57	3.00	2.60	433	225	44.0%	0.351	0.0353	-0.659	0.088	0.007
270.00	2.10	1.92	2.18	1.24	1,155	1,768	43.7%	0.267	0.0316	-0.579	0.078	0.006
272.50	1.89	1.33	1.74	1.35	221	721	45.7%	0.208	0.0263	-0.527	0.068	0.004
275.00	1.02	0.97	1.11	0.62	1,061	4,049	43.9%	0.140	0.0213	-0.393	0.053	0.003
277.50	1.02	0.56	0.98	0.69	190	202	47.5%	0.114	0.0170	-0.368	0.046	0.002
280.00	0.53	0.47	0.56	0.26	496	1,514	45.0%	0.068	0.0122	-0.237	0.031	0.001
282.50	0.29	0.22	0.53	0.06	77	380	49.0%	0.058	0.0100	-0.229	0.028	0.001
285.00	0.25	0.22	0.44	0.05	212	1,989	51.2%	0.046	0.0078	-0.196	0.023	0.001
287.50	0.28	0.01	0.50	0.14	5	493	57.0%	0.047	0.0072	-0.222	0.023	0.001
290.00	0.14	0.06	0.23	0.05	245	2,183	52.3%	0.022	0.0042	-0.109	0.012	0.000
292.50	0.12	0.00	0.87	0.06	2	35	63.4%	0.036	0.0052	-0.199	0.019	0.001
295.00	0.06	0.05	0.12	-0.04	27	426	51.0%	0.007	0.0017	-0.041	0.005	0.000
300.00	0.05	0.04	0.05	0.00	182	2,894	52.7%	0.003	0.0008	-0.021	0.002	0.000
305.00	0.04	0.00	0.07	-0.09	6	629	56.6%	0.002	0.0005	-0.016	0.002	0.000
310.00	0.01	0.00	0.01	0.00	51	974	51.6%	0.000	0.0001	-0.002	0.000	0.000
315.00	0.01	0.00	0.01	-0.01	7	833	56.3%	0.000	0.0001	-0.002	0.000	0.000
320.00	0.01	0.00	0.01	0.00	11	894	59.4%	0.000	0.0000	-0.001	0.000	0.000
325.00	0.01	0.00	0.01	-0.02	5	530	65.6%	0.000	0.0001	-0.002	0.000	0.000
330.00	0.10	0.00	0.01	0.00	14	1,170	68.8%	0.000	0.0000	-0.002	0.000	0.000
335.00	0.01	0.00	0.01	0.00	19	916	73.4%	0.000	0.0000	-0.002	0.000	0.000
340.00	0.01	0.00	0.01	0.00	48	563	78.1%	0.000	0.0000	-0.002	0.000	0.000
345.00	0.01	0.00	3.40	0.00	20	473	175.1%	0.052	0.0026	-0.744	0.025	0.001
350.00	0.01	0.00	0.01	0.00	10	2,810	84.4%	0.000	0.0000	-0.002	0.000	0.000
355.00	0.01	0.00	4.30	0.00	13	511	199.2%	0.059	0.0025	-0.929	0.028	0.001
360.00	0.02	0.00	0.01	0.00	26	671	93.8%	0.000	0.0000	-0.002	0.000	0.000
365.00	0.01	0.00	4.30	0.00	64	726	212.5%	0.055	0.0022	-0.939	0.026	0.001
370.00	0.01	0.00	0.01	0.00	9	626	100.0%	0.000	0.0000	-0.002	0.000	0.000
375.00	0.01	0.00	4.30	0.00	50	1,045	225.3%	0.051	0.0020	-0.947	0.025	0.001
380.00	0.01	0.00	0.50	0.00	1	659	159.0%	0.007	0.0005	-0.118	0.004	0.000
385.00	0.87	0.00	4.30	0.00	3	1,299	237.5%	0.049	0.0018	-0.954	0.024	0.001
390.00	0.01	0.00	4.30	0.00	5	1,167	243.5%	0.047	0.0017	-0.958	0.024	0.001
395.00	0.36	0.00	0.40	0.00	1	1,487	168.0%	0.005	0.0003	-0.093	0.003	0.000
400.00	0.01	0.00	0.01	-0.01	1	1,015	121.9%	0.000	0.0000	-0.002	0.000	0.000
405.00	0.01	0.00	4.30	0.00	5	865	260.5%	0.044	0.0015	-0.966	0.022	0.001
410.00	0.19	0.00	4.30	0.00	1	1,204	266.1%	0.043	0.0014	-0.969	0.022	0.001
415.00	0.15	0.00	0.15	0.00	2	949	165.2%	0.002	0.0001	-0.032	0.001	0.000
420.00	0.03	0.00	4.30	0.00	2	874	276.8%	0.041	0.0013	-0.973	0.021	0.001
425.00	0.01	0.00	0.01	-0.08	54	676	137.5%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.01	0.00	4.30	0.00	1	954	287.1%	0.040	0.0012	-0.977	0.020	0.001
435.00	0.01	0.00	4.30	-0.24	1	413	292.1%	0.039	0.0012	-0.979	0.020	0.001
440.00	0.01	0.00	0.40	0.00	80	712	204.9%	0.004	0.0002	-0.091	0.003	0.000
445.00	0.48	0.00	4.30	0.00	2	685	302.0%	0.037	0.0011	-0.982	0.019	0.001
450.00	2.17	0.00	0.01	0.00	3	575	150.0%	0.000	0.0000	-0.001	0.000	0.000
455.00	2.13	0.00	4.30	0.00	7	657	311.5%	0.036	0.0011	-0.985	0.019	0.001
460.00	0.06	0.00	4.30	-0.16	8	647	316.2%	0.036	0.0010	-0.987	0.019	0.001
465.00	0.80	0.00	0.20	0.00	1	517	206.6%	0.002	0.0001	-0.043	0.001	0.000
470.00	0.18	0.00	0.20	0.00	1	529	210.2%	0.002	0.0001	-0.043	0.001	0.000
475.00	0.01	0.00	0.78	0.00	12	431	250.8%	0.007	0.0003	-0.183	0.004	0.000
480.00	0.01	0.00	0.30	-0.01	31	407	226.6%	0.002	0.0001	-0.067	0.002	0.000
485.00	0.19	0.00	0.20	0.18	2	860	219.9%	0.002	0.0001	-0.043	0.001	0.000
490.00	0.13	0.00	0.13	0.06	2	1,296	213.7%	0.001	0.0001	-0.027	0.001	0.000
495.00	0.08	0.00	4.30	-0.17	1	1,268	347.0%	0.032	0.0009	-0.995	0.017	0.001
500.00	0.01	0.00	0.01	0.00	12	1,674	178.1%	0.000	0.0000	-0.001	0.000	0.000
505.00	0.01	0.00	0.32	0.00	15	690	244.5%	0.002	0.0001	-0.071	0.002	0.000
510.00	0.02	0.00	0.03	0.00	1	1,205	198.4%	0.000	0.0000	-0.005	0.000	0.000
515.00	0.18	0.00	0.13	0.00	1	691	228.5%	0.001	0.0001	-0.027	0.001	0.000
520.00	0.02	0.00	0.13	0.00	10	795	231.3%	0.001	0.0001	-0.026	0.001	0.000
525.00	0.14	0.00	0.30	0.00	1	718	255.1%	0.002	0.0001	-0.066	0.002	0.000
530.00	0.05	0.00	0.19	0.00	1	581	246.1%	0.001	0.0001	-0.040	0.001	0.000
535.00	0.07	0.00	0.19	-0.02	41	1,242	248.8%	0.001	0.0001	-0.040	0.001	0.000
540.00	0.01	0.00	0.01	-0.01	41	1,033	196.9%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	0.01	0.00	0.01	0.00	3	31	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.03	0.00	0.03	0.00	2	61	271.9%	-0.000	0.0000	-0.005	0.000	-0.000
115.00	0.05	0.00	0.05	0.00	43	54	271.9%	-0.000	0.0000	-0.010	0.000	-0.000
120.00	0.13	0.00	3.00	0.01	63	25	442.9%	-0.015	0.0004	-0.685	0.009	-0.000
125.00	0.42	0.00	4.30	0.08	20	22	455.2%	-0.022	0.0005	-0.955	0.013	-0.001
130.00	0.03	0.00	0.03	0.00	1	682	221.9%	-0.000	0.0000	-0.005	0.000	-0.000
135.00	0.57	0.00	0.01	0.00	5	1,185	193.8%	-0.000	0.0000	-0.002	0.000	-0.000
140.00	0.01	0.00	0.04	0.00	1	1,152	206.3%	-0.000	0.0000	-0.008	0.000	-0.000
145.00	0.02	0.00	0.06	-0.01	1	867	202.3%	-0.000	0.0000	-0.012	0.000	-0.000
150.00	0.01	0.00	0.09	0.00	16	811	199.2%	-0.001	0.0000	-0.019	0.001	-0.000
155.00	0.01	0.00	0.03	0.00	101	954	170.3%	-0.000	0.0000	-0.006	0.000	-0.000
160.00	0.01	0.00	0.08	0.00	1	606	175.8%	-0.001	0.0001	-0.016	0.001	-0.000
165.00	0.29	0.00	0.29	0.00	1	490	192.2%	-0.003	0.0002	-0.066	0.002	-0.000
170.00	0.05	0.00	4.30	0.01	1	745	290.3%	-0.036	0.0012	-0.921	0.019	-0.001
175.00	0.01	0.00	4.30	0.00	7	451	274.5%	-0.039	0.0013	-0.916	0.020	-0.001
180.00	0.59	0.00	1.00	0.00	5	1,481	192.3%	-0.012	0.0007	-0.233	0.007	-0.000
185.00	0.03	0.00	0.05	-0.02	2	771	121.9%	-0.001	0.0001	-0.010	0.000	-0.000
190.00	0.05	0.00	0.07	0.01	2	880	118.0%	-0.001	0.0001	-0.015	0.001	-0.000
195.00	0.15	0.00	4.30	0.09	1	1,483	214.7%	-0.051	0.0020	-0.888	0.025	-0.001
200.00	0.01	0.00	0.01	-0.02	18	2,083	84.4%	-0.000	0.0000	-0.002	0.000	-0.000
202.50	0.03	0.00	4.30	0.00	98	96	193.5%	-0.057	0.0025	-0.874	0.027	-0.001
205.00	0.10	0.00	0.60	0.09	4	621	123.1%	-0.011	0.0010	-0.140	0.007	-0.000
207.50	0.13	0.00	1.10	0.00	2	7	131.4%	-0.020	0.0015	-0.251	0.011	-0.000
210.00	0.04	0.00	0.08	0.00	14	1,956	85.5%	-0.002	0.0003	-0.017	0.001	-0.000
212.50	0.07	0.00	0.10	0.00	13	146	83.6%	-0.002	0.0003	-0.022	0.002	-0.000
215.00	0.02	0.00	0.03	-0.02	29	734	70.3%	-0.001	0.0001	-0.006	0.001	-0.000
217.50	0.12	0.00	0.32	-0.07	19	60	88.4%	-0.008	0.0010	-0.074	0.005	-0.000
220.00	0.01	0.01	0.02	-0.05	180	1,166	62.5%	-0.001	0.0002	-0.006	0.001	-0.000
222.50	0.16	0.00	0.35	0.00	22	152	80.3%	-0.009	0.0013	-0.081	0.006	-0.000
225.00	0.01	0.01	0.12	-0.10	3	1,916	65.6%	-0.004	0.0007	-0.030	0.003	-0.000
227.50	0.11	0.00	0.08	0.00	2	110	57.8%	-0.002	0.0006	-0.018	0.002	-0.000
230.00	0.05	0.03	0.23	-0.15	134	1,421	63.5%	-0.009	0.0016	-0.060	0.006	-0.000
232.50	0.04	0.00	0.90	-0.21	3	147	74.1%	-0.030	0.0038	-0.199	0.016	-0.001
235.00	0.08	0.06	0.11	-0.24	347	1,085	51.4%	-0.007	0.0016	-0.039	0.005	-0.000
237.50	0.15	0.00	0.50	-0.31	11	171	56.5%	-0.021	0.0037	-0.113	0.012	-0.000
240.00	0.13	0.10	0.25	-0.53	140	2,211	51.8%	-0.023	0.0044	-0.112	0.013	-0.001
242.50	0.22	0.15	0.81	-0.79	47	194	54.2%	-0.045	0.0073	-0.203	0.023	-0.001
245.00	0.29	0.23	0.36	-1.24	206	662	45.7%	-0.040	0.0079	-0.154	0.020	-0.001
247.50	0.39	0.30	0.62	-1.76	68	404	46.6%	-0.069	0.0120	-0.245	0.032	-0.002
250.00	0.74	0.57	0.75	-2.25	379	2,269	43.3%	-0.091	0.0159	-0.279	0.039	-0.002
252.50	1.00	0.79	1.10	-2.70	164	281	42.6%	-0.136	0.0215	-0.365	0.052	-0.003
255.00	1.48	1.30	1.61	-3.77	284	1,027	42.3%	-0.198	0.0276	-0.462	0.066	-0.004
257.50	2.14	1.91	2.30	-5.31	103	1,246	42.1%	-0.276	0.0333	-0.551	0.080	-0.006
260.00	3.10	2.72	3.50	-5.00	350	1,149	45.0%	-0.373	0.0353	-0.665	0.090	-0.008
262.50	4.10	3.95	4.30	-6.06	577	261	42.0%	-0.463	0.0396	-0.649	0.095	-0.010
265.00	5.40	5.25	5.70	-6.35	191	566	42.7%	-0.561	0.0387	-0.652	0.094	-0.013
267.50	7.32	6.20	7.25	-8.16	60	70	42.9%	-0.653	0.0361	-0.609	0.088	-0.015
270.00	8.68	8.00	9.50	-8.23	77	133	48.4%	-0.711	0.0296	-0.635	0.082	-0.016
272.50	8.75	9.55	11.30	-11.10	2	5	48.0%	-0.780	0.0258	-0.540	0.071	-0.018
275.00	11.45	11.05	14.05	-10.30	56	263	57.5%	-0.792	0.0209	-0.630	0.068	-0.018
277.50	24.15	10.90	18.30	0.00	50	0	83.6%	-0.745	0.0161	-1.042	0.077	-0.018
280.00	14.90	13.10	20.75	-11.15	16	41	89.8%	-0.764	0.0144	-1.074	0.074	-0.018
282.50	25.35	15.75	20.50	0.00	1	0	60.6%	-0.896	0.0125	-0.405	0.043	-0.021
285.00	19.65	18.15	24.45	-63.37	10	1	86.7%	-0.834	0.0120	-0.829	0.059	-0.020
290.00	26.70	25.15	28.85	5.00	36	0	89.3%	-0.876	0.0096	-0.695	0.049	-0.021
295.00	102.00	78.75	86.85	0.00	1	1	572.3%	-0.484	0.0029	-9.047	0.095	-0.017
300.00	46.78	32.70	40.75	0.00	1	1	136.4%	-0.840	0.0075	-1.287	0.058	-0.021
305.00	50.00	37.70	45.75	0.00	1	1	146.7%	-0.851	0.0066	-1.321	0.055	-0.022
310.00	52.95	42.70	50.65	0.00	1	0	155.2%	-0.863	0.0059	-1.323	0.052	-0.023
315.00	105.85	47.95	54.90	0.00	2	2	153.4%	-0.889	0.0052	-1.120	0.045	-0.024
320.00	54.65	52.70	59.95	0.00	1	2	163.0%	-0.894	0.0047	-1.153	0.044	-0.024
325.00	67.93	57.70	65.75	0.00	1	1	184.1%	-0.881	0.0045	-1.422	0.047	-0.024
330.00	79.60	62.70	69.95	0.00	30	20	179.9%	-0.904	0.0040	-1.183	0.041	-0.025
335.00	70.70	67.70	75.05	-8.85	183	72	189.7%	-0.906	0.0037	-1.229	0.040	-0.026
340.00	74.18	72.70	78.25	-9.98	497	208	160.6%	-0.954	0.0025	-0.577	0.023	-0.027
345.00	84.21	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.041	0.000	-0.028
350.00	83.30	84.80	91.00	-12.78	314	126	163.9%	-0.967	0.0019	-0.436	0.017	-0.028
355.00	85.03	87.70	93.40	0.00	4	4	184.6%	-0.956	0.0021	-0.646	0.022	-0.028
360.00	104.40	92.70	98.45	0.00	45	31	192.4%	-0.956	0.0020	-0.669	0.022	-0.029
365.00	111.06	97.70	104.90	0.00	1	8	231.2%	-0.927	0.0025	-1.233	0.033	-0.029
370.00	116.06	102.70	110.70	0.00	2	8	252.9%	-0.915	0.0026	-1.528	0.037	-0.029
375.00	107.71	107.70	113.40	0.00	2	6	209.6%	-0.961	0.0017	-0.654	0.020	-0.030
380.00	110.05	112.65	118.55	0.00	4	0	219.7%	-0.959	0.0017	-0.718	0.021	-0.030
385.00	65.80	124.30	129.75	0.00	2	1	295.8%	-0.900	0.0025	-2.015	0.042	-0.030
390.00	122.47	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.046	0.000	-0.032
395.00	169.52	142.90	152.00	0.00	1	0	444.7%	-0.790	0.0027	-5.061	0.069	-0.029
400.00	156.03	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.047	0.000	-0.033
405.00	79.90	145.40	149.15	0.00	6	11	325.9%	-0.905	0.0022	-2.144	0.040	-0.031
410.00	169.95	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.048	0.000	-0.034
415.00	163.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.049	0.000	-0.034
420.00	123.58	135.80	139.75	0.00	2	0	0.0%	-1.000	0.0000	0.049	0.000	-0.035
425.00	121.95	140.90	145.70	0.00	0	0	0.0%	-1.000	0.0000	0.050	0.000	-0.035
430.00	173.00	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.051	0.000	-0.035
435.00	132.50	150.20	154.50	0.00	1	0	0.0%	-1.000	0.0000	0.051	0.000	-0.036
440.00	173.21	187.75	193.95	0.00	1	0	487.7%	-0.827	0.0022	-4.922	0.061	-0.033
450.00	191.88	201.35	209.90	0.00	4	0	555.3%	-0.792	0.0022	-6.280	0.068	-0.033
455.00	237.45	187.95	195.90	0.00	1	0	191.4%	-0.999	0.0001	0.026	0.001	-0.037
460.00	242.43	192.70	200.00	0.00	2	0	342.0%	-0.950	0.0013	-1.349	0.025	-0.037
465.00	118.90	114.00	123.00	0.00	0	2	0.0%	-1.000	0.0000	0.055	0.000	-0.038
470.00	163.50	183.00	191.35	0.00	1	0	0.0%	-1.000	0.0000	0.055	0.000	-0.039
475.00	133.20	149.70	155.05	0.00	2	1	0.0%	-1.000	0.0000	0.056	0.000	-0.039
480.00	139.10	218.75	226.30	0.00	2	0	413.1%	-0.922	0.0015	-2.347	0.035	-0.038
485.00	168.46	145.75	154.00	0.00	1	1	0.0%	-1.000	0.0000	0.057	0.000	-0.040
490.00	173.62	150.75	159.20	0.00	1	1	0.0%	-1.000	0.0000	0.058	0.000	-0.040
495.00	178.12	155.35	162.80	0.00	1	0	0.0%	-1.000	0.0000	0.058	0.000	-0.041
500.00	238.14	232.95	240.90	21.94	2	0	219.9%	-0.999	0.0001	0.032	0.001	-0.041
505.00	243.13	237.95	243.35	98.85	2	1	332.6%	-0.978	0.0007	-0.641	0.013	-0.041
510.00	246.55	242.95	250.75	97.77	4	1	404.9%	-0.947	0.0011	-1.676	0.026	-0.041
535.00	275.54	267.95	274.95	-3.32	2	0	406.1%	-0.959	0.0009	-1.349	0.021	-0.043
540.00	280.52	272.95	279.95	-3.32	2	0	410.0%	-0.960	0.0009	-1.351	0.021	-0.044

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.