AGX
Argan, Inc.Close $383.83EOD onlyMax Pain
$420.00
Next expiry Oct 16, 2026
Expected Move
±$35.15
9.2% from close
Price Gap
+36.17
Distance to max pain
IV Rank
33
Middle-high premium
P/C OI
0.81
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Oct 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
Oct 2, 2026 close
AGX Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 205.00 | 156.00 | 171.90 | 0.00 | 1 | 2 | 108.8% | 0.997 | 0.0001 | -0.054 | 0.007 | 0.084 |
| 230.00 | 267.90 | 369.20 | 386.00 | 0.00 | 1 | 2 | 2275.8% | 0.990 | 0.0000 | -1.564 | 0.019 | 0.002 |
| 240.00 | 260.00 | 359.90 | 376.00 | 0.00 | 1 | 2 | 1912.1% | 0.977 | 0.0000 | -2.783 | 0.041 | 0.004 |
| 250.00 | 142.57 | 126.20 | 142.20 | 0.00 | 0 | 2 | 99.3% | 0.990 | 0.0004 | -0.103 | 0.021 | 0.094 |
| 260.00 | 326.48 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.100 |
| 270.00 | 215.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.103 |
| 280.00 | 98.00 | 100.20 | 110.20 | 0.00 | 1 | 2 | 95.5% | 0.963 | 0.0011 | -0.237 | 0.060 | 0.101 |
| 300.00 | 324.00 | 310.40 | 326.70 | 0.00 | 1 | 1 | 1284.6% | 0.913 | 0.0002 | -5.487 | 0.120 | 0.014 |
| 310.00 | 61.71 | 72.50 | 82.50 | 0.00 | 3 | 3 | 89.5% | 0.906 | 0.0025 | -0.435 | 0.126 | 0.104 |
| 320.00 | 76.20 | 63.10 | 72.80 | 0.00 | 2 | 2 | 82.5% | 0.888 | 0.0031 | -0.454 | 0.143 | 0.105 |
| 340.00 | 42.50 | 45.20 | 55.00 | 0.00 | 1 | 4 | 73.3% | 0.823 | 0.0047 | -0.542 | 0.195 | 0.102 |
| 350.00 | 36.00 | 37.00 | 46.90 | 0.00 | 2 | 38 | 70.2% | 0.774 | 0.0057 | -0.597 | 0.226 | 0.098 |
| 360.00 | 28.90 | 29.50 | 37.70 | 0.00 | 1 | 39 | 64.6% | 0.720 | 0.0069 | -0.612 | 0.253 | 0.093 |
| 370.00 | 22.70 | 24.00 | 29.00 | 0.50 | 1 | 24 | 61.7% | 0.647 | 0.0080 | -0.641 | 0.279 | 0.085 |
| 380.00 | 21.18 | 18.00 | 23.50 | 2.38 | 3 | 44 | 60.8% | 0.563 | 0.0086 | -0.666 | 0.296 | 0.075 |
| 390.00 | 15.75 | 13.10 | 17.40 | 1.30 | 20 | 61 | 58.1% | 0.473 | 0.0091 | -0.640 | 0.299 | 0.064 |
| 400.00 | 11.90 | 10.20 | 13.80 | 1.65 | 27 | 176 | 60.0% | 0.390 | 0.0085 | -0.634 | 0.288 | 0.053 |
| 410.00 | 8.50 | 7.20 | 10.00 | 0.60 | 8 | 247 | 58.8% | 0.308 | 0.0080 | -0.569 | 0.265 | 0.042 |
| 420.00 | 6.75 | 4.80 | 8.40 | 1.25 | 26 | 171 | 60.4% | 0.246 | 0.0069 | -0.521 | 0.237 | 0.034 |
| 430.00 | 5.00 | 3.50 | 5.20 | 0.85 | 23 | 39 | 58.5% | 0.179 | 0.0059 | -0.419 | 0.197 | 0.025 |
| 440.00 | 3.82 | 1.75 | 4.40 | 0.00 | 4 | 70 | 58.9% | 0.133 | 0.0049 | -0.345 | 0.161 | 0.018 |
| 450.00 | 1.74 | 1.10 | 3.50 | 0.59 | 1 | 311 | 60.3% | 0.101 | 0.0039 | -0.291 | 0.133 | 0.014 |
| 460.00 | 1.95 | 0.20 | 4.90 | 0.00 | 3 | 114 | 67.9% | 0.100 | 0.0034 | -0.324 | 0.132 | 0.014 |
| 470.00 | 1.50 | 0.05 | 2.60 | 0.00 | 6 | 168 | 63.2% | 0.059 | 0.0025 | -0.203 | 0.089 | 0.008 |
| 480.00 | 1.00 | 0.05 | 1.50 | 0.00 | 2 | 46 | 61.5% | 0.037 | 0.0018 | -0.136 | 0.061 | 0.005 |
| 490.00 | 0.60 | 0.00 | 1.45 | 0.25 | 1 | 27 | 65.2% | 0.033 | 0.0015 | -0.131 | 0.056 | 0.005 |
| 500.00 | 0.50 | 0.20 | 1.05 | 0.00 | 3 | 238 | 67.8% | 0.028 | 0.0013 | -0.118 | 0.048 | 0.004 |
| 510.00 | 0.30 | 0.10 | 3.40 | 0.00 | 1 | 23 | 86.9% | 0.058 | 0.0018 | -0.271 | 0.087 | 0.008 |
| 520.00 | 0.39 | 0.00 | 2.50 | 0.00 | 2 | 40 | 85.6% | 0.043 | 0.0014 | -0.212 | 0.069 | 0.006 |
| 530.00 | 0.60 | 0.00 | 0.90 | 0.00 | 1 | 47 | 75.9% | 0.018 | 0.0008 | -0.093 | 0.034 | 0.003 |
| 540.00 | 0.15 | 0.00 | 3.60 | 0.00 | 1 | 37 | 100.6% | 0.052 | 0.0014 | -0.289 | 0.080 | 0.007 |
| 550.00 | 0.80 | 0.00 | 2.30 | 0.00 | 1 | 47 | 96.4% | 0.036 | 0.0011 | -0.205 | 0.059 | 0.005 |
| 560.00 | 0.20 | 0.00 | 2.50 | 0.00 | 3 | 50 | 101.7% | 0.037 | 0.0011 | -0.221 | 0.060 | 0.005 |
| 570.00 | 0.10 | 0.00 | 4.90 | 0.00 | 6 | 11 | 119.7% | 0.059 | 0.0013 | -0.381 | 0.089 | 0.008 |
| 580.00 | 0.66 | 0.00 | 1.55 | 0.00 | 1 | 71 | 100.9% | 0.024 | 0.0007 | -0.152 | 0.042 | 0.003 |
| 590.00 | 0.13 | 0.00 | 4.90 | 0.00 | 1 | 1 | 127.6% | 0.056 | 0.0012 | -0.389 | 0.085 | 0.007 |
| 600.00 | 0.25 | 0.00 | 2.50 | 0.00 | 1 | 59 | 116.1% | 0.033 | 0.0008 | -0.229 | 0.055 | 0.004 |
| 610.00 | 4.69 | 0.00 | 4.90 | 0.00 | 10 | 12 | 135.0% | 0.053 | 0.0011 | -0.396 | 0.082 | 0.007 |
| 620.00 | 1.73 | 0.00 | 4.90 | 0.00 | 7 | 28 | 138.6% | 0.052 | 0.0010 | -0.399 | 0.080 | 0.007 |
| 640.00 | 0.30 | 0.00 | 4.90 | 0.00 | 1 | 85 | 145.6% | 0.050 | 0.0009 | -0.405 | 0.078 | 0.007 |
| 650.00 | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 660.00 | 0.05 | 0.00 | 4.90 | 0.00 | 1 | 28 | 152.2% | 0.048 | 0.0009 | -0.411 | 0.075 | 0.006 |
| 670.00 | 9.00 | 0.00 | 1.70 | 0.00 | 2 | 2 | 130.5% | 0.020 | 0.0005 | -0.174 | 0.037 | 0.003 |
| 680.00 | 0.88 | 0.00 | 1.85 | 0.53 | 4 | 38 | 135.0% | 0.021 | 0.0005 | -0.187 | 0.039 | 0.003 |
| 690.00 | 7.70 | 0.00 | 4.90 | 0.00 | 0 | 5 | 161.7% | 0.046 | 0.0008 | -0.418 | 0.072 | 0.006 |
| 700.00 | 1.00 | 0.00 | 2.50 | 0.00 | 10 | 42 | 147.1% | 0.026 | 0.0006 | -0.243 | 0.046 | 0.004 |
| 710.00 | 2.52 | 0.00 | 4.90 | 0.00 | 1 | 22 | 167.7% | 0.044 | 0.0007 | -0.423 | 0.070 | 0.006 |
| 720.00 | 2.69 | 0.00 | 4.90 | 0.00 | 7 | 31 | 170.7% | 0.044 | 0.0007 | -0.425 | 0.069 | 0.006 |
| 730.00 | 5.00 | 0.00 | 4.90 | 0.00 | 2 | 16 | 173.5% | 0.043 | 0.0007 | -0.427 | 0.069 | 0.006 |
| 740.00 | 33.96 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 750.00 | 22.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 760.00 | 2.45 | 0.00 | 4.90 | 0.00 | 5 | 21 | 181.8% | 0.041 | 0.0006 | -0.433 | 0.066 | 0.005 |
| 770.00 | 1.50 | 0.00 | 4.90 | 0.00 | 1 | 10 | 184.5% | 0.041 | 0.0006 | -0.435 | 0.066 | 0.005 |
| 780.00 | 0.12 | 0.00 | 4.90 | 0.00 | 3 | 53 | 187.1% | 0.040 | 0.0006 | -0.437 | 0.065 | 0.005 |
| 790.00 | 33.60 | 1.10 | 9.60 | 0.00 | 1 | 7 | 219.9% | 0.073 | 0.0008 | -0.817 | 0.104 | 0.009 |
| 800.00 | 2.62 | 0.00 | 4.90 | 0.00 | 7 | 35 | 192.3% | 0.039 | 0.0006 | -0.441 | 0.064 | 0.005 |
| 810.00 | 33.35 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 820.00 | 34.49 | 0.00 | 4.30 | 0.00 | 1 | 14 | 193.0% | 0.035 | 0.0005 | -0.399 | 0.058 | 0.004 |
| 830.00 | 2.17 | 0.00 | 4.90 | 0.00 | 1 | 12 | 199.7% | 0.038 | 0.0006 | -0.446 | 0.062 | 0.005 |
| 840.00 | 23.58 | 0.00 | 0.00 | 0.00 | 10 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 860.00 | 0.65 | 0.00 | 4.90 | 0.00 | 2 | 106 | 206.7% | 0.037 | 0.0005 | -0.451 | 0.061 | 0.005 |
| 880.00 | 25.60 | 0.00 | 4.30 | 0.00 | 1 | 16 | 206.8% | 0.033 | 0.0005 | -0.407 | 0.055 | 0.004 |
| 900.00 | 0.03 | 0.00 | 0.05 | 0.00 | 5 | 129 | 129.7% | 0.001 | 0.0000 | -0.008 | 0.002 | 0.000 |
| 920.00 | 27.79 | 0.30 | 8.00 | 0.00 | 1 | 6 | 240.9% | 0.053 | 0.0006 | -0.704 | 0.082 | 0.007 |
| 940.00 | 44.57 | 0.00 | 8.10 | 0.00 | 1 | 7 | 244.2% | 0.052 | 0.0006 | -0.694 | 0.079 | 0.006 |
| 960.00 | 1.00 | 0.00 | 4.90 | 0.00 | 1 | 3 | 228.2% | 0.034 | 0.0004 | -0.464 | 0.057 | 0.004 |
| 980.00 | 31.00 | 18.20 | 25.40 | 0.00 | 4 | 4 | 368.1% | 0.174 | 0.0009 | -2.546 | 0.193 | 0.018 |
| 1000.00 | 1.76 | 0.00 | 4.90 | 0.00 | 1 | 26 | 236.0% | 0.033 | 0.0004 | -0.469 | 0.055 | 0.004 |
| 1020.00 | 0.46 | 0.00 | 4.90 | 0.00 | 1 | 7 | 239.7% | 0.033 | 0.0004 | -0.471 | 0.055 | 0.004 |
| 1040.00 | 0.10 | 0.00 | 4.90 | 0.00 | 1 | 8 | 243.4% | 0.032 | 0.0004 | -0.473 | 0.054 | 0.004 |
| 1060.00 | 32.20 | 0.00 | 7.60 | 0.00 | 3 | 7 | 265.3% | 0.045 | 0.0005 | -0.681 | 0.072 | 0.005 |
| 1080.00 | 13.24 | 0.00 | 7.60 | 0.00 | 1 | 6 | 269.0% | 0.045 | 0.0005 | -0.684 | 0.071 | 0.005 |
| 1100.00 | 0.10 | 0.00 | 4.90 | 0.00 | 1 | 11 | 254.0% | 0.031 | 0.0004 | -0.479 | 0.053 | 0.004 |
| 1120.00 | 6.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1140.00 | 0.25 | 0.00 | 2.80 | 0.00 | 38 | 509 | 240.5% | 0.019 | 0.0003 | -0.302 | 0.035 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 1.37 | 0.00 | 4.90 | 0.00 | 2 | 27 | 173.5% | -0.035 | 0.0006 | -0.358 | 0.058 | -0.006 |
| 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | 2 | 12 | 103.5% | -0.004 | 0.0002 | -0.034 | 0.009 | -0.001 |
| 240.00 | 1.51 | 0.00 | 4.90 | 0.00 | 1 | 16 | 150.4% | -0.040 | 0.0008 | -0.348 | 0.065 | -0.007 |
| 250.00 | 0.12 | 0.00 | 4.90 | 0.00 | 1 | 130 | 139.4% | -0.043 | 0.0009 | -0.342 | 0.069 | -0.007 |
| 260.00 | 0.05 | 0.00 | 1.45 | 0.00 | 1 | 87 | 101.4% | -0.019 | 0.0006 | -0.127 | 0.035 | -0.003 |
| 270.00 | 0.65 | 0.00 | 1.90 | 0.00 | 1 | 11 | 97.5% | -0.026 | 0.0008 | -0.156 | 0.045 | -0.004 |
| 280.00 | 0.25 | 0.05 | 0.30 | 0.00 | 1 | 30 | 68.2% | -0.007 | 0.0004 | -0.037 | 0.015 | -0.001 |
| 290.00 | 0.51 | 0.05 | 2.60 | 0.00 | 2 | 32 | 86.0% | -0.039 | 0.0013 | -0.195 | 0.064 | -0.006 |
| 300.00 | 0.50 | 0.30 | 1.60 | -0.50 | 11 | 82 | 72.3% | -0.034 | 0.0014 | -0.146 | 0.057 | -0.005 |
| 310.00 | 0.68 | 0.05 | 1.70 | -0.53 | 4 | 45 | 63.2% | -0.036 | 0.0017 | -0.132 | 0.059 | -0.006 |
| 320.00 | 2.04 | 0.30 | 1.80 | 0.00 | 5 | 47 | 57.6% | -0.046 | 0.0022 | -0.148 | 0.073 | -0.007 |
| 330.00 | 2.85 | 1.10 | 3.60 | -0.35 | 1 | 606 | 61.0% | -0.090 | 0.0036 | -0.262 | 0.122 | -0.014 |
| 340.00 | 3.20 | 2.25 | 3.70 | -3.55 | 2 | 33 | 55.9% | -0.120 | 0.0047 | -0.294 | 0.150 | -0.019 |
| 350.00 | 4.80 | 3.80 | 5.80 | -2.70 | 7 | 148 | 55.6% | -0.180 | 0.0063 | -0.382 | 0.197 | -0.028 |
| 360.00 | 6.50 | 6.20 | 8.60 | -5.50 | 1 | 71 | 55.5% | -0.255 | 0.0077 | -0.466 | 0.241 | -0.040 |
| 370.00 | 12.60 | 8.00 | 12.60 | 0.00 | 1 | 19 | 53.5% | -0.338 | 0.0091 | -0.508 | 0.275 | -0.053 |
| 380.00 | 19.05 | 12.00 | 16.80 | 0.00 | 2 | 65 | 52.6% | -0.435 | 0.0100 | -0.535 | 0.296 | -0.069 |
| 390.00 | 25.90 | 17.50 | 22.30 | 0.00 | 1 | 23 | 53.2% | -0.534 | 0.0099 | -0.541 | 0.299 | -0.086 |
| 400.00 | 25.88 | 23.10 | 28.80 | -8.12 | 1 | 118 | 52.5% | -0.631 | 0.0096 | -0.500 | 0.284 | -0.102 |
| 410.00 | 41.85 | 29.20 | 36.10 | 0.00 | 1 | 25 | 50.9% | -0.724 | 0.0087 | -0.421 | 0.251 | -0.119 |
| 420.00 | 46.77 | 37.10 | 43.80 | 0.00 | 1 | 62 | 50.5% | -0.801 | 0.0074 | -0.338 | 0.210 | -0.133 |
| 430.00 | 54.47 | 46.20 | 53.10 | 0.00 | 1 | 273 | 54.2% | -0.842 | 0.0059 | -0.308 | 0.182 | -0.143 |
| 440.00 | 82.30 | 51.60 | 61.50 | 0.00 | 10 | 88 | 70.6% | -0.818 | 0.0050 | -0.457 | 0.199 | -0.144 |
| 450.00 | 70.07 | 63.30 | 70.50 | 0.00 | 2 | 15 | 72.5% | -0.850 | 0.0043 | -0.406 | 0.175 | -0.152 |
| 460.00 | 84.40 | 69.70 | 79.60 | 0.00 | 2 | 28 | 73.7% | -0.879 | 0.0036 | -0.349 | 0.151 | -0.160 |
| 470.00 | 88.03 | 79.70 | 89.30 | -7.27 | 1 | 24 | 77.7% | -0.893 | 0.0032 | -0.333 | 0.138 | -0.165 |
| 480.00 | 103.60 | 88.90 | 98.90 | 0.00 | 6 | 27 | 80.5% | -0.908 | 0.0027 | -0.304 | 0.124 | -0.171 |
| 490.00 | 107.00 | 99.00 | 108.90 | -1.80 | 1 | 44 | 85.8% | -0.913 | 0.0025 | -0.310 | 0.119 | -0.176 |
| 500.00 | 120.00 | 108.70 | 120.10 | 0.00 | 3 | 3 | 99.6% | -0.894 | 0.0024 | -0.434 | 0.137 | -0.177 |
| 510.00 | 133.67 | 118.40 | 134.00 | 0.00 | 5 | 5 | 127.6% | -0.843 | 0.0025 | -0.771 | 0.181 | -0.175 |
| 520.00 | 141.00 | 128.30 | 144.00 | 0.00 | 1 | 0 | 133.2% | -0.848 | 0.0024 | -0.786 | 0.177 | -0.179 |
| 530.00 | 126.30 | 138.20 | 154.00 | 0.00 | 1 | 0 | 138.5% | -0.853 | 0.0022 | -0.801 | 0.173 | -0.184 |
| 540.00 | 183.50 | 148.10 | 164.00 | 0.00 | 13 | 0 | 143.7% | -0.857 | 0.0021 | -0.814 | 0.170 | -0.188 |
| 550.00 | 150.40 | 158.30 | 174.00 | 0.00 | 6 | 0 | 148.8% | -0.861 | 0.0020 | -0.827 | 0.167 | -0.193 |
| 560.00 | 148.80 | 168.40 | 184.00 | 0.00 | 12 | 0 | 64.1% | -0.998 | 0.0001 | 0.057 | 0.004 | -0.214 |
| 570.00 | 189.99 | 178.40 | 194.00 | 0.00 | 3 | 5 | 66.8% | -0.998 | 0.0001 | 0.058 | 0.004 | -0.218 |
| 580.00 | 217.00 | 188.20 | 204.00 | 0.00 | 600 | 3 | 163.0% | -0.870 | 0.0017 | -0.861 | 0.159 | -0.206 |
| 590.00 | 185.73 | 198.10 | 214.00 | 0.00 | 3 | 0 | 167.5% | -0.873 | 0.0017 | -0.871 | 0.156 | -0.210 |
| 600.00 | 221.38 | 208.70 | 219.30 | 0.00 | 1 | 13 | 138.1% | -0.935 | 0.0012 | -0.405 | 0.096 | -0.221 |
| 620.00 | 98.70 | 0.00 | 0.00 | 0.00 | 10 | 0 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.237 |
| 630.00 | 218.43 | 238.40 | 254.00 | 0.00 | 0 | 0 | 82.0% | -0.999 | 0.0001 | 0.064 | 0.003 | -0.241 |
| 640.00 | 227.45 | 248.10 | 264.00 | 0.00 | 1 | 0 | 188.4% | -0.884 | 0.0014 | -0.915 | 0.147 | -0.231 |
| 660.00 | 116.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.253 |
| 680.00 | 130.70 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.260 |
| 700.00 | 315.20 | 310.60 | 318.80 | -8.11 | 4 | 100 | 166.9% | -0.952 | 0.0008 | -0.363 | 0.074 | -0.262 |
| 710.00 | 333.35 | 320.60 | 328.80 | 0.00 | 9 | 0 | 169.9% | -0.953 | 0.0008 | -0.364 | 0.074 | -0.266 |
| 720.00 | 315.60 | 328.40 | 344.00 | 0.00 | 1 | 0 | 101.6% | -0.999 | 0.0000 | 0.074 | 0.003 | -0.276 |
| 730.00 | 94.42 | 257.30 | 273.80 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.086 | 0.000 | -0.280 |
| 740.00 | 327.23 | 348.20 | 364.00 | 0.00 | 2 | 0 | 223.7% | -0.899 | 0.0011 | -0.979 | 0.133 | -0.271 |
| 750.00 | 336.55 | 358.20 | 374.00 | 0.00 | 1 | 0 | 226.9% | -0.900 | 0.0010 | -0.984 | 0.132 | -0.275 |
| 800.00 | 209.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.306 |
| 810.00 | 231.70 | 230.50 | 243.30 | 0.00 | 5 | 0 | 0.0% | -1.000 | 0.0000 | 0.095 | 0.000 | -0.310 |
| 820.00 | 221.54 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.096 | 0.000 | -0.314 |
| 840.00 | 433.80 | 448.20 | 464.00 | 0.00 | 1 | 0 | 253.0% | -0.908 | 0.0009 | -1.024 | 0.124 | -0.311 |
| 880.00 | 468.26 | 488.20 | 504.00 | 0.00 | 1 | 0 | 263.4% | -0.911 | 0.0008 | -1.039 | 0.121 | -0.326 |
| 900.00 | 488.29 | 508.20 | 524.00 | 0.00 | 0 | 0 | 268.4% | -0.912 | 0.0008 | -1.045 | 0.120 | -0.334 |
| 960.00 | 466.90 | 534.70 | 550.60 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.113 | 0.000 | -0.368 |
| 1000.00 | 505.50 | 574.70 | 590.60 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.118 | 0.000 | -0.383 |
| 1080.00 | 580.40 | 654.70 | 670.60 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.127 | 0.000 | -0.414 |
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.