AGX
Argan, Inc.Close $706.15EOD onlyMax Pain
$690.00
Next expiry Jul 17, 2026
Expected Move
±$83.80
11.9% from close
Price Gap
-16.15
Distance to max pain
IV Rank
35
Middle-high premium
P/C OI
1.16
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects AGX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
AGX Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 567.00 | 549.80 | 566.00 | 0.00 | 1 | 2 | 373.6% | 0.994 | 0.0000 | -0.353 | 0.025 | 0.055 |
| 155.00 | 390.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.018 | 0.000 | 0.059 |
| 160.00 | 552.10 | 539.70 | 556.00 | 0.00 | 1 | 5 | 356.7% | 0.993 | 0.0000 | -0.345 | 0.026 | 0.059 |
| 165.00 | 274.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.063 |
| 170.00 | 547.10 | 529.80 | 546.00 | 0.00 | 1 | 4 | 344.1% | 0.993 | 0.0000 | -0.354 | 0.027 | 0.063 |
| 175.00 | 542.10 | 524.30 | 542.00 | 0.00 | 2 | 3 | 344.5% | 0.992 | 0.0000 | -0.394 | 0.030 | 0.064 |
| 180.00 | 260.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.069 |
| 185.00 | 130.00 | 176.80 | 181.10 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.071 |
| 195.00 | 387.50 | 417.80 | 436.00 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.075 |
| 200.00 | 143.00 | 164.50 | 168.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 0.000 | 0.077 |
| 210.00 | 170.00 | 134.40 | 138.60 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.080 |
| 220.00 | 225.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.026 | 0.000 | 0.084 |
| 230.00 | 218.00 | 364.80 | 382.00 | 0.00 | 1 | 3 | 0.0% | 1.000 | 0.0000 | -0.027 | 0.000 | 0.088 |
| 240.00 | 148.50 | 113.30 | 117.00 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.028 | 0.000 | 0.092 |
| 250.00 | 229.20 | 345.30 | 362.00 | 0.00 | 1 | 7 | 0.0% | 1.000 | 0.0000 | -0.029 | 0.000 | 0.096 |
| 260.00 | 181.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.100 |
| 270.00 | 195.50 | 327.30 | 342.00 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.103 |
| 280.00 | 277.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.033 | 0.000 | 0.107 |
| 290.00 | 200.00 | 307.70 | 324.00 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.034 | 0.000 | 0.111 |
| 300.00 | 298.70 | 314.10 | 330.00 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.115 |
| 310.00 | 157.05 | 0.00 | 0.00 | 0.00 | 7 | 0 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.119 |
| 320.00 | 177.50 | 281.40 | 296.00 | 0.00 | 1 | 15 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.123 |
| 330.00 | 399.80 | 370.10 | 386.00 | 0.00 | 1 | 12 | 194.1% | 0.986 | 0.0001 | -0.381 | 0.050 | 0.122 |
| 340.00 | 388.00 | 362.20 | 375.30 | 0.00 | 1 | 13 | 197.7% | 0.981 | 0.0002 | -0.481 | 0.063 | 0.124 |
| 350.00 | 408.50 | 352.20 | 365.40 | 89.43 | 1 | 8 | 191.3% | 0.981 | 0.0002 | -0.486 | 0.065 | 0.128 |
| 360.00 | 320.35 | 342.30 | 355.40 | 0.00 | 2 | 10 | 185.1% | 0.980 | 0.0002 | -0.492 | 0.068 | 0.131 |
| 370.00 | 217.91 | 330.10 | 346.00 | 0.00 | 4 | 29 | 167.8% | 0.984 | 0.0002 | -0.379 | 0.056 | 0.137 |
| 380.00 | 350.50 | 320.30 | 336.00 | 0.00 | 1 | 8 | 163.0% | 0.982 | 0.0002 | -0.393 | 0.060 | 0.140 |
| 390.00 | 106.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.046 | 0.000 | 0.149 |
| 400.00 | 390.00 | 300.20 | 313.50 | 0.00 | 2 | 3 | 128.3% | 0.992 | 0.0001 | -0.190 | 0.031 | 0.151 |
| 410.00 | 189.50 | 292.30 | 306.00 | 0.00 | 3 | 7 | 156.6% | 0.973 | 0.0003 | -0.523 | 0.085 | 0.149 |
| 420.00 | 309.30 | 279.90 | 296.80 | 0.00 | 1 | 18 | 142.1% | 0.978 | 0.0003 | -0.417 | 0.073 | 0.154 |
| 430.00 | 261.90 | 270.00 | 286.90 | 0.00 | 2 | 6 | 137.6% | 0.976 | 0.0003 | -0.429 | 0.077 | 0.158 |
| 440.00 | 253.59 | 262.50 | 275.70 | 0.00 | 1 | 11 | 138.5% | 0.970 | 0.0004 | -0.510 | 0.093 | 0.160 |
| 450.00 | 305.65 | 252.20 | 265.80 | 0.00 | 2 | 5 | 132.0% | 0.970 | 0.0004 | -0.495 | 0.094 | 0.163 |
| 460.00 | 282.73 | 242.60 | 255.90 | 0.00 | 1 | 11 | 128.7% | 0.967 | 0.0004 | -0.523 | 0.103 | 0.166 |
| 470.00 | 150.74 | 0.00 | 0.00 | 0.00 | 5 | 0 | 0.0% | 1.000 | 0.0000 | -0.055 | 0.000 | 0.180 |
| 480.00 | 200.70 | 222.80 | 236.10 | 0.00 | 1 | 9 | 119.4% | 0.962 | 0.0005 | -0.540 | 0.114 | 0.172 |
| 490.00 | 168.00 | 238.00 | 252.70 | 0.00 | 3 | 3 | 217.5% | 0.859 | 0.0007 | -2.448 | 0.310 | 0.139 |
| 500.00 | 258.58 | 203.90 | 216.00 | -38.19 | 10 | 15 | 112.3% | 0.954 | 0.0006 | -0.587 | 0.133 | 0.178 |
| 510.00 | 225.50 | 193.30 | 205.00 | 0.00 | 1 | 2 | 101.6% | 0.959 | 0.0006 | -0.494 | 0.121 | 0.183 |
| 520.00 | 231.90 | 184.10 | 196.00 | 0.00 | 1 | 10 | 102.4% | 0.949 | 0.0007 | -0.588 | 0.145 | 0.184 |
| 530.00 | 133.45 | 174.00 | 185.90 | 0.00 | 4 | 4 | 96.7% | 0.947 | 0.0008 | -0.571 | 0.149 | 0.187 |
| 540.00 | 224.98 | 164.10 | 175.80 | 0.00 | 1 | 10 | 91.6% | 0.945 | 0.0009 | -0.565 | 0.155 | 0.191 |
| 550.00 | 214.16 | 154.30 | 168.00 | 0.00 | 1 | 14 | 92.7% | 0.930 | 0.0010 | -0.674 | 0.186 | 0.190 |
| 560.00 | 201.30 | 145.80 | 157.70 | 114.30 | 1 | 7 | 90.3% | 0.921 | 0.0012 | -0.717 | 0.204 | 0.191 |
| 570.00 | 191.50 | 136.50 | 148.10 | 22.13 | 1 | 12 | 87.3% | 0.911 | 0.0013 | -0.752 | 0.222 | 0.192 |
| 580.00 | 94.50 | 127.00 | 139.50 | 0.00 | 2 | 19 | 85.6% | 0.898 | 0.0015 | -0.814 | 0.247 | 0.192 |
| 590.00 | 81.30 | 118.00 | 130.50 | 0.00 | 5 | 14 | 83.6% | 0.883 | 0.0017 | -0.871 | 0.272 | 0.191 |
| 600.00 | 133.00 | 109.20 | 122.20 | 0.00 | 5 | 55 | 82.6% | 0.864 | 0.0019 | -0.949 | 0.302 | 0.190 |
| 610.00 | 131.23 | 101.00 | 116.00 | 0.00 | 1 | 21 | 84.8% | 0.835 | 0.0021 | -1.096 | 0.343 | 0.185 |
| 620.00 | 150.00 | 95.00 | 103.00 | 0.00 | 1 | 18 | 80.1% | 0.821 | 0.0024 | -1.091 | 0.362 | 0.184 |
| 630.00 | 96.11 | 87.00 | 95.00 | 0.00 | 25 | 14 | 78.8% | 0.796 | 0.0026 | -1.159 | 0.392 | 0.181 |
| 640.00 | 92.70 | 79.00 | 87.00 | -5.18 | 2 | 32 | 77.1% | 0.770 | 0.0029 | -1.211 | 0.420 | 0.177 |
| 650.00 | 84.74 | 72.00 | 80.00 | -39.79 | 2 | 81 | 76.9% | 0.738 | 0.0031 | -1.290 | 0.451 | 0.171 |
| 660.00 | 90.50 | 65.00 | 73.00 | 0.00 | 12 | 33 | 76.0% | 0.705 | 0.0033 | -1.346 | 0.477 | 0.165 |
| 670.00 | 99.00 | 58.00 | 66.00 | -9.60 | 3 | 15 | 74.6% | 0.672 | 0.0035 | -1.380 | 0.500 | 0.158 |
| 680.00 | 91.00 | 52.00 | 60.00 | -34.00 | 1 | 53 | 74.3% | 0.634 | 0.0037 | -1.427 | 0.520 | 0.151 |
| 690.00 | 87.00 | 47.40 | 55.00 | 15.12 | 1 | 103 | 75.6% | 0.595 | 0.0037 | -1.490 | 0.536 | 0.142 |
| 700.00 | 41.30 | 41.10 | 49.00 | -66.67 | 94 | 124 | 73.8% | 0.557 | 0.0039 | -1.480 | 0.546 | 0.134 |
| 710.00 | 36.10 | 36.90 | 45.00 | -68.19 | 94 | 16 | 74.9% | 0.519 | 0.0038 | -1.513 | 0.551 | 0.125 |
| 720.00 | 32.20 | 32.70 | 40.00 | -41.35 | 4 | 24 | 74.5% | 0.481 | 0.0039 | -1.502 | 0.551 | 0.117 |
| 730.00 | 34.20 | 28.00 | 36.00 | -31.84 | 3 | 71 | 73.9% | 0.442 | 0.0039 | -1.474 | 0.546 | 0.108 |
| 740.00 | 25.20 | 25.00 | 32.00 | -36.21 | 3 | 51 | 74.2% | 0.406 | 0.0038 | -1.452 | 0.536 | 0.099 |
| 750.00 | 30.40 | 22.20 | 29.80 | -20.40 | 78 | 187 | 75.7% | 0.374 | 0.0036 | -1.445 | 0.524 | 0.092 |
| 760.00 | 20.67 | 19.70 | 27.00 | -24.33 | 2 | 38 | 76.5% | 0.343 | 0.0035 | -1.414 | 0.508 | 0.084 |
| 770.00 | 17.60 | 15.90 | 22.60 | -29.20 | 10 | 83 | 73.8% | 0.303 | 0.0034 | -1.297 | 0.483 | 0.075 |
| 780.00 | 15.30 | 13.40 | 21.20 | -26.70 | 7 | 21 | 74.8% | 0.276 | 0.0032 | -1.257 | 0.462 | 0.069 |
| 790.00 | 30.50 | 12.40 | 18.70 | -19.75 | 5 | 27 | 75.8% | 0.251 | 0.0030 | -1.212 | 0.441 | 0.062 |
| 800.00 | 13.74 | 9.70 | 16.90 | -17.21 | 8 | 69 | 75.2% | 0.223 | 0.0029 | -1.125 | 0.413 | 0.056 |
| 810.00 | 44.93 | 8.10 | 15.00 | 0.00 | 1 | 7 | 75.2% | 0.198 | 0.0027 | -1.050 | 0.385 | 0.050 |
| 820.00 | 9.65 | 6.60 | 13.60 | -13.35 | 1 | 21 | 75.4% | 0.177 | 0.0025 | -0.981 | 0.359 | 0.044 |
| 830.00 | 20.10 | 5.40 | 13.00 | 0.00 | 1 | 11 | 76.8% | 0.161 | 0.0023 | -0.940 | 0.338 | 0.040 |
| 840.00 | 7.20 | 4.60 | 11.00 | -21.90 | 1 | 6 | 76.3% | 0.141 | 0.0021 | -0.853 | 0.309 | 0.035 |
| 850.00 | 6.43 | 3.00 | 8.80 | -12.52 | 21 | 44 | 73.5% | 0.114 | 0.0019 | -0.710 | 0.267 | 0.029 |
| 860.00 | 25.95 | 3.20 | 9.10 | 0.00 | 2 | 7 | 77.6% | 0.113 | 0.0018 | -0.744 | 0.265 | 0.029 |
| 870.00 | 23.89 | 0.60 | 9.20 | 0.00 | 1 | 49 | 76.1% | 0.094 | 0.0016 | -0.639 | 0.232 | 0.024 |
| 880.00 | 21.39 | 1.35 | 7.00 | 0.00 | 6 | 8 | 76.0% | 0.082 | 0.0014 | -0.574 | 0.209 | 0.021 |
| 890.00 | 11.53 | 0.05 | 7.60 | 0.00 | 1 | 1 | 77.3% | 0.075 | 0.0013 | -0.544 | 0.195 | 0.019 |
| 900.00 | 3.00 | 2.00 | 8.30 | -7.90 | 3 | 20 | 85.9% | 0.089 | 0.0014 | -0.689 | 0.222 | 0.022 |
| 910.00 | 17.95 | 0.05 | 4.60 | 0.00 | 2 | 4 | 74.5% | 0.049 | 0.0010 | -0.378 | 0.141 | 0.013 |
| 920.00 | 7.50 | 0.05 | 4.80 | 0.00 | 1 | 13 | 77.6% | 0.049 | 0.0009 | -0.394 | 0.141 | 0.013 |
| 930.00 | 8.15 | 0.05 | 4.40 | 0.00 | 3 | 12 | 78.8% | 0.045 | 0.0009 | -0.371 | 0.131 | 0.011 |
| 940.00 | 1.20 | 0.00 | 4.10 | -9.80 | 2 | 18 | 79.9% | 0.041 | 0.0008 | -0.351 | 0.122 | 0.010 |
| 950.00 | 7.40 | 0.00 | 4.80 | 0.00 | 1 | 9 | 84.7% | 0.045 | 0.0008 | -0.400 | 0.131 | 0.011 |
| 960.00 | 0.75 | 0.40 | 3.40 | -4.25 | 1 | 1,099 | 83.4% | 0.037 | 0.0007 | -0.335 | 0.111 | 0.009 |
| 970.00 | 3.96 | 0.00 | 4.80 | 0.00 | 2 | 12 | 89.3% | 0.043 | 0.0007 | -0.406 | 0.126 | 0.011 |
| 980.00 | 1.15 | 0.00 | 2.05 | -4.91 | 2 | 29 | 79.3% | 0.022 | 0.0005 | -0.205 | 0.072 | 0.006 |
| 990.00 | 2.90 | 0.00 | 4.80 | -2.30 | 1 | 15 | 93.8% | 0.041 | 0.0007 | -0.412 | 0.122 | 0.010 |
| 1000.00 | 2.55 | 0.10 | 4.90 | -0.40 | 1 | 62 | 96.7% | 0.042 | 0.0007 | -0.428 | 0.123 | 0.010 |
| 1020.00 | 3.30 | 0.00 | 3.50 | 0.00 | 2 | 7 | 94.9% | 0.030 | 0.0005 | -0.324 | 0.095 | 0.008 |
| 1040.00 | 2.60 | 0.10 | 4.80 | 0.00 | 1 | 3 | 104.8% | 0.038 | 0.0006 | -0.430 | 0.114 | 0.009 |
| 1060.00 | 0.95 | 0.00 | 5.20 | 0.00 | 1 | 12 | 110.0% | 0.038 | 0.0005 | -0.456 | 0.115 | 0.010 |
| 1080.00 | 0.90 | 0.10 | 4.60 | 0.00 | 1 | 6 | 112.0% | 0.034 | 0.0005 | -0.424 | 0.105 | 0.009 |
| 1100.00 | 1.05 | 0.00 | 4.80 | 0.00 | 1 | 4 | 116.2% | 0.034 | 0.0005 | -0.435 | 0.104 | 0.008 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.45 | 0.00 | 4.50 | 0.00 | 3 | 7 | 388.9% | -0.008 | 0.0000 | -0.412 | 0.030 | -0.003 |
| 155.00 | 0.15 | 0.00 | 8.60 | 0.00 | 2 | 5 | 427.1% | -0.013 | 0.0001 | -0.694 | 0.046 | -0.005 |
| 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | 3 | 1 | 377.0% | -0.009 | 0.0000 | -0.434 | 0.032 | -0.003 |
| 170.00 | 0.25 | 0.00 | 8.60 | 0.00 | 5 | 5 | 401.7% | -0.014 | 0.0001 | -0.694 | 0.048 | -0.005 |
| 180.00 | 2.48 | 0.00 | 4.80 | 0.00 | 2 | 1 | 347.9% | -0.009 | 0.0001 | -0.433 | 0.035 | -0.003 |
| 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 190.00 | 2.68 | 0.00 | 4.80 | 0.00 | 2 | 3 | 334.7% | -0.010 | 0.0001 | -0.433 | 0.036 | -0.003 |
| 195.00 | 1.42 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 200.00 | 0.35 | 0.00 | 4.80 | 0.00 | 1 | 20 | 322.2% | -0.010 | 0.0001 | -0.432 | 0.038 | -0.004 |
| 210.00 | 0.50 | 0.00 | 4.80 | 0.00 | 6 | 6 | 310.4% | -0.011 | 0.0001 | -0.432 | 0.039 | -0.004 |
| 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | 1 | 23 | 299.1% | -0.011 | 0.0001 | -0.431 | 0.040 | -0.004 |
| 230.00 | 8.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 240.00 | 0.60 | 0.00 | 4.80 | 0.00 | 1 | 11 | 278.2% | -0.012 | 0.0001 | -0.429 | 0.043 | -0.004 |
| 250.00 | 0.40 | 0.00 | 8.60 | 0.00 | 2 | 24 | 298.2% | -0.019 | 0.0001 | -0.684 | 0.064 | -0.007 |
| 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | 1 | 3 | 258.9% | -0.013 | 0.0001 | -0.426 | 0.046 | -0.004 |
| 270.00 | 1.50 | 0.00 | 4.50 | 0.00 | 25 | 21 | 247.2% | -0.013 | 0.0001 | -0.403 | 0.046 | -0.004 |
| 280.00 | 10.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 290.00 | 1.05 | 0.00 | 4.80 | 0.00 | 1 | 33 | 232.8% | -0.015 | 0.0001 | -0.422 | 0.051 | -0.005 |
| 300.00 | 0.51 | 0.00 | 8.60 | 0.00 | 10 | 25 | 250.3% | -0.023 | 0.0002 | -0.672 | 0.075 | -0.008 |
| 310.00 | 0.05 | 0.00 | 5.20 | 0.00 | 1 | 3 | 220.0% | -0.017 | 0.0001 | -0.447 | 0.057 | -0.005 |
| 320.00 | 3.47 | 0.00 | 5.20 | 0.00 | 1 | 6 | 212.3% | -0.017 | 0.0001 | -0.445 | 0.059 | -0.005 |
| 330.00 | 0.60 | 0.00 | 5.20 | 0.00 | 1 | 13 | 204.9% | -0.018 | 0.0002 | -0.443 | 0.061 | -0.006 |
| 340.00 | 1.73 | 0.00 | 5.20 | 0.00 | 3 | 13 | 197.7% | -0.019 | 0.0002 | -0.441 | 0.063 | -0.006 |
| 350.00 | 2.46 | 0.00 | 5.20 | 0.00 | 1 | 13 | 190.7% | -0.019 | 0.0002 | -0.439 | 0.065 | -0.006 |
| 360.00 | 0.49 | 0.00 | 5.20 | 0.00 | 1 | 18 | 183.9% | -0.020 | 0.0002 | -0.436 | 0.067 | -0.006 |
| 370.00 | 1.27 | 0.00 | 4.80 | 0.00 | 6 | 11 | 174.7% | -0.019 | 0.0002 | -0.407 | 0.065 | -0.006 |
| 380.00 | 0.06 | 0.00 | 5.20 | 0.00 | 1 | 22 | 170.8% | -0.021 | 0.0002 | -0.432 | 0.071 | -0.007 |
| 390.00 | 3.60 | 0.00 | 4.80 | 0.00 | 1 | 3 | 162.2% | -0.021 | 0.0002 | -0.402 | 0.070 | -0.006 |
| 400.00 | 0.10 | 0.05 | 0.10 | 0.05 | 2 | 475 | 99.2% | -0.001 | 0.0000 | -0.020 | 0.006 | -0.000 |
| 410.00 | 0.75 | 0.00 | 4.80 | 0.00 | 2 | 18 | 150.1% | -0.023 | 0.0003 | -0.397 | 0.074 | -0.007 |
| 420.00 | 0.10 | 0.00 | 5.00 | 0.05 | 7 | 18 | 145.5% | -0.024 | 0.0003 | -0.408 | 0.079 | -0.007 |
| 430.00 | 0.90 | 0.00 | 4.80 | 0.00 | 5 | 21 | 138.7% | -0.025 | 0.0003 | -0.392 | 0.080 | -0.007 |
| 440.00 | 0.10 | 0.05 | 1.80 | -0.84 | 1 | 22 | 113.4% | -0.012 | 0.0002 | -0.177 | 0.044 | -0.004 |
| 450.00 | 0.30 | 0.00 | 5.00 | -1.44 | 1 | 31 | 128.7% | -0.027 | 0.0004 | -0.399 | 0.087 | -0.008 |
| 460.00 | 2.05 | 0.00 | 4.80 | 0.00 | 1 | 11 | 122.4% | -0.028 | 0.0004 | -0.383 | 0.088 | -0.008 |
| 470.00 | 0.59 | 0.00 | 5.20 | 0.00 | 3 | 19 | 118.9% | -0.031 | 0.0004 | -0.404 | 0.096 | -0.009 |
| 480.00 | 2.53 | 0.00 | 4.80 | 0.00 | 29 | 449 | 112.0% | -0.030 | 0.0004 | -0.376 | 0.095 | -0.009 |
| 490.00 | 0.70 | 0.00 | 4.00 | -0.20 | 2 | 48 | 103.2% | -0.028 | 0.0004 | -0.321 | 0.088 | -0.008 |
| 500.00 | 2.44 | 0.00 | 4.20 | 2.08 | 1 | 203 | 99.3% | -0.030 | 0.0005 | -0.331 | 0.094 | -0.009 |
| 510.00 | 1.00 | 0.00 | 4.70 | 0.00 | 1 | 21 | 96.6% | -0.034 | 0.0006 | -0.358 | 0.105 | -0.010 |
| 520.00 | 0.90 | 0.50 | 2.00 | 0.05 | 1 | 52 | 81.5% | -0.022 | 0.0005 | -0.212 | 0.074 | -0.006 |
| 530.00 | 2.18 | 0.20 | 5.20 | 0.00 | 4 | 31 | 89.6% | -0.042 | 0.0007 | -0.390 | 0.123 | -0.012 |
| 540.00 | 1.25 | 0.05 | 5.30 | 0.00 | 110 | 61 | 84.6% | -0.044 | 0.0008 | -0.382 | 0.128 | -0.013 |
| 550.00 | 3.00 | 0.65 | 3.40 | 2.03 | 15 | 77 | 75.3% | -0.038 | 0.0008 | -0.302 | 0.113 | -0.011 |
| 560.00 | 3.32 | 0.85 | 6.00 | 0.32 | 11 | 31 | 79.6% | -0.058 | 0.0010 | -0.448 | 0.159 | -0.017 |
| 570.00 | 2.50 | 2.40 | 8.80 | 1.26 | 1 | 30 | 85.0% | -0.084 | 0.0013 | -0.639 | 0.213 | -0.025 |
| 580.00 | 2.55 | 2.65 | 9.60 | -0.43 | 1 | 33 | 81.9% | -0.094 | 0.0015 | -0.669 | 0.232 | -0.027 |
| 590.00 | 2.99 | 2.10 | 10.00 | 0.00 | 1 | 17 | 76.3% | -0.099 | 0.0016 | -0.647 | 0.241 | -0.029 |
| 600.00 | 6.80 | 3.60 | 11.40 | 3.80 | 12 | 96 | 76.1% | -0.119 | 0.0019 | -0.738 | 0.276 | -0.035 |
| 610.00 | 8.30 | 6.40 | 12.60 | 4.30 | 10 | 24 | 76.8% | -0.145 | 0.0021 | -0.850 | 0.315 | -0.042 |
| 620.00 | 10.32 | 8.90 | 13.60 | 5.87 | 2 | 46 | 75.9% | -0.168 | 0.0024 | -0.927 | 0.348 | -0.049 |
| 630.00 | 13.00 | 9.20 | 16.20 | 8.29 | 3 | 40 | 73.6% | -0.191 | 0.0027 | -0.972 | 0.376 | -0.056 |
| 640.00 | 16.21 | 12.20 | 19.00 | 7.79 | 7 | 28 | 74.2% | -0.223 | 0.0029 | -1.075 | 0.413 | -0.066 |
| 650.00 | 12.30 | 16.20 | 21.70 | 3.20 | 1 | 41 | 75.0% | -0.258 | 0.0031 | -1.174 | 0.447 | -0.077 |
| 660.00 | 21.84 | 18.00 | 25.00 | 12.78 | 5 | 80 | 73.3% | -0.290 | 0.0034 | -1.213 | 0.473 | -0.086 |
| 670.00 | 25.00 | 21.50 | 28.00 | 14.04 | 90 | 129 | 72.4% | -0.325 | 0.0036 | -1.259 | 0.498 | -0.097 |
| 680.00 | 30.00 | 26.20 | 32.00 | 16.45 | 16 | 61 | 73.0% | -0.364 | 0.0037 | -1.320 | 0.519 | -0.109 |
| 690.00 | 34.00 | 30.50 | 36.00 | 16.84 | 1 | 44 | 72.4% | -0.403 | 0.0039 | -1.346 | 0.535 | -0.121 |
| 700.00 | 40.00 | 34.10 | 41.00 | 22.30 | 16 | 143 | 71.4% | -0.443 | 0.0040 | -1.351 | 0.546 | -0.134 |
| 710.00 | 43.00 | 39.70 | 46.00 | 23.30 | 14 | 55 | 71.5% | -0.483 | 0.0040 | -1.362 | 0.551 | -0.146 |
| 720.00 | 22.96 | 43.70 | 51.00 | 0.00 | 1 | 31 | 69.5% | -0.525 | 0.0041 | -1.318 | 0.551 | -0.160 |
| 730.00 | 57.10 | 50.60 | 57.00 | 27.85 | 8 | 68 | 70.3% | -0.564 | 0.0041 | -1.314 | 0.545 | -0.173 |
| 740.00 | 63.20 | 56.60 | 64.00 | 31.67 | 9 | 34 | 70.5% | -0.602 | 0.0040 | -1.287 | 0.534 | -0.185 |
| 750.00 | 38.50 | 63.20 | 70.00 | 0.00 | 19 | 42 | 69.7% | -0.641 | 0.0039 | -1.226 | 0.517 | -0.198 |
| 760.00 | 65.00 | 69.80 | 78.00 | 22.32 | 1 | 42 | 70.2% | -0.675 | 0.0037 | -1.182 | 0.498 | -0.210 |
| 770.00 | 48.82 | 77.00 | 85.00 | 0.00 | 34 | 27 | 69.6% | -0.710 | 0.0036 | -1.108 | 0.473 | -0.223 |
| 780.00 | 50.94 | 85.00 | 92.00 | 0.00 | 45 | 64 | 69.3% | -0.743 | 0.0034 | -1.030 | 0.446 | -0.234 |
| 790.00 | 103.34 | 93.00 | 100.00 | 43.44 | 29 | 75 | 69.4% | -0.772 | 0.0031 | -0.960 | 0.418 | -0.245 |
| 800.00 | 70.53 | 101.00 | 109.00 | 0.00 | 38 | 28 | 70.1% | -0.796 | 0.0029 | -0.902 | 0.392 | -0.255 |
| 810.00 | 167.98 | 108.00 | 121.00 | 0.00 | 11 | 11 | 72.9% | -0.810 | 0.0027 | -0.898 | 0.375 | -0.262 |
| 830.00 | 89.41 | 125.40 | 138.00 | 0.00 | 3 | 8 | 72.9% | -0.853 | 0.0023 | -0.743 | 0.318 | -0.281 |
| 850.00 | 214.07 | 142.40 | 154.00 | 0.00 | 20 | 18 | 67.8% | -0.906 | 0.0018 | -0.468 | 0.232 | -0.302 |
| 860.00 | 112.56 | 151.00 | 165.00 | 0.00 | 4 | 10 | 70.0% | -0.913 | 0.0016 | -0.455 | 0.220 | -0.307 |
| 870.00 | 185.70 | 160.00 | 174.70 | 0.00 | 1 | 1 | 70.1% | -0.925 | 0.0015 | -0.394 | 0.196 | -0.314 |
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.