Home Options AMATChain

AMAT

Applied Materials, Inc.Close $603.04EOD only

Max Pain

$600.00

Next expiry Jul 10, 2026

Expected Move

±$60.85

10.1% from close

Price Gap

-3.04

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.13

Slightly put-heavy

Consensus

6.5/10

Consensus signal

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

AMAT Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
225.00	369.91	374.00	383.00	37.91	4	7	281.8%	0.997	0.0000	-0.191	0.008	0.043
230.00	364.91	369.00	377.60	-74.75	4	66	257.8%	0.998	0.0000	-0.124	0.005	0.044
235.00	349.15	364.45	372.60	0.00	1	0	272.0%	0.996	0.0000	-0.200	0.009	0.045
240.00	328.45	359.45	367.60	0.00	2	30	266.3%	0.996	0.0000	-0.200	0.009	0.046
250.00	258.20	349.45	357.60	0.00	0	2	255.3%	0.996	0.0001	-0.201	0.009	0.047
255.00	241.00	344.45	352.60	0.00	0	2	249.9%	0.996	0.0001	-0.201	0.010	0.048
260.00	329.45	339.25	347.60	0.00	1	54	237.7%	0.997	0.0000	-0.169	0.008	0.049
265.00	324.65	334.00	343.00	0.00	2	128	237.9%	0.996	0.0001	-0.194	0.010	0.050
270.00	299.50	329.00	337.95	0.00	1	25	231.3%	0.996	0.0001	-0.187	0.009	0.051
280.00	171.45	319.05	327.65	0.00	1	1	212.5%	0.997	0.0001	-0.146	0.007	0.053
285.00	221.10	314.00	323.00	0.00	0	1	218.4%	0.996	0.0001	-0.196	0.010	0.054
290.00	298.51	309.00	317.70	0.00	73	19	203.5%	0.997	0.0001	-0.147	0.008	0.055
295.00	156.80	304.00	312.95	0.00	1	1	207.6%	0.996	0.0001	-0.189	0.010	0.056
300.00	253.00	299.55	307.70	0.00	1	2	211.1%	0.994	0.0001	-0.236	0.013	0.057
305.00	329.50	294.00	303.00	0.00	0	33	200.1%	0.995	0.0001	-0.197	0.011	0.058
310.00	333.88	289.00	297.70	0.00	1	28	186.3%	0.997	0.0001	-0.149	0.008	0.059
315.00	140.33	284.00	292.15	0.00	0	26	145.3%	1.000	0.0000	-0.050	0.001	0.060
320.00	166.90	279.00	288.00	0.00	0	20	187.1%	0.995	0.0001	-0.198	0.012	0.061
325.00	306.90	274.00	283.00	0.00	0	69	183.0%	0.995	0.0001	-0.198	0.012	0.062
340.00	186.61	259.10	267.80	0.00	1	1	168.3%	0.995	0.0001	-0.183	0.012	0.065
345.00	282.70	254.20	262.85	0.00	1	13	168.0%	0.994	0.0001	-0.207	0.014	0.065
350.00	293.81	249.15	257.85	0.00	2	4	162.9%	0.994	0.0001	-0.199	0.014	0.066
355.00	204.28	244.25	252.90	0.00	0	1	162.4%	0.993	0.0001	-0.223	0.016	0.067
360.00	248.95	239.75	247.90	0.00	1	2	167.5%	0.990	0.0002	-0.297	0.021	0.068
365.00	146.00	234.75	242.95	0.00	2	3	164.3%	0.990	0.0002	-0.304	0.022	0.069
370.00	363.50	229.50	238.00	0.00	9	320	157.2%	0.991	0.0002	-0.276	0.021	0.070
380.00	131.20	219.10	228.20	0.00	0	1	146.3%	0.991	0.0002	-0.247	0.019	0.072
385.00	234.70	214.25	223.00	0.00	3	5	141.7%	0.992	0.0002	-0.239	0.019	0.073
390.00	116.87	209.65	217.95	0.00	5	5	143.6%	0.989	0.0002	-0.290	0.024	0.073
395.00	118.25	205.00	213.15	0.00	0	1	146.8%	0.986	0.0003	-0.365	0.031	0.074
400.00	245.86	200.00	208.75	0.00	3	17	149.3%	0.982	0.0004	-0.444	0.037	0.074
405.00	255.36	195.00	203.30	0.00	1	2	140.9%	0.984	0.0003	-0.384	0.034	0.076
410.00	190.98	190.00	198.95	78.58	1	0	143.4%	0.980	0.0004	-0.467	0.041	0.076
412.50	218.50	187.05	196.00	0.00	1	1	132.6%	0.985	0.0003	-0.350	0.032	0.077
415.00	192.40	185.00	193.40	26.47	2	2	134.4%	0.982	0.0004	-0.396	0.036	0.077
420.00	248.70	180.00	189.00	0.00	1	86	136.1%	0.978	0.0005	-0.470	0.043	0.078
425.00	128.60	175.20	183.55	0.00	1	3	130.2%	0.979	0.0005	-0.439	0.042	0.079
440.00	149.80	160.00	169.00	3.60	8	19	121.1%	0.975	0.0006	-0.465	0.048	0.081
445.00	149.70	155.15	164.00	-48.40	2	291	118.6%	0.974	0.0006	-0.482	0.051	0.082
450.00	152.92	151.00	159.00	-40.15	6	14	120.6%	0.967	0.0007	-0.577	0.061	0.082
455.00	169.95	146.00	154.85	0.00	1	13	121.7%	0.961	0.0008	-0.666	0.071	0.082
460.00	174.80	141.30	149.50	5.53	1	6	117.6%	0.960	0.0009	-0.657	0.072	0.083
465.00	266.00	136.00	144.70	0.00	25	46	113.2%	0.959	0.0009	-0.643	0.073	0.084
470.00	120.15	131.70	140.00	0.00	19	21	114.4%	0.951	0.0011	-0.740	0.084	0.084
475.00	93.50	126.90	135.10	0.00	2	31	111.9%	0.948	0.0011	-0.765	0.089	0.085
480.00	166.52	122.10	129.65	0.00	5	21	106.9%	0.948	0.0012	-0.735	0.089	0.086
485.00	179.51	117.40	125.60	0.00	2	33	108.2%	0.938	0.0014	-0.846	0.103	0.085
487.50	114.74	115.05	123.85	-38.26	9	1	109.6%	0.931	0.0015	-0.922	0.111	0.085
490.00	113.00	112.05	121.00	-53.50	1	67	104.4%	0.935	0.0015	-0.843	0.106	0.086
495.00	146.00	107.55	116.80	0.00	1	16	105.2%	0.924	0.0016	-0.947	0.119	0.085
497.50	233.97	105.75	113.80	0.00	25	26	103.8%	0.922	0.0017	-0.959	0.122	0.086
500.00	92.11	103.10	112.00	-60.81	20	70	103.6%	0.917	0.0018	-0.999	0.128	0.086
505.00	95.10	98.55	106.55	-135.45	1	21	99.5%	0.914	0.0019	-0.988	0.132	0.086
510.00	79.90	94.75	101.55	-139.22	1	15	99.0%	0.903	0.0021	-1.069	0.144	0.086
515.00	84.60	89.90	98.00	-52.79	14	11	99.3%	0.889	0.0023	-1.171	0.158	0.085
520.00	82.08	85.30	93.30	-134.72	1	25	96.8%	0.881	0.0025	-1.203	0.166	0.085
525.00	67.30	81.00	89.00	-56.22	2	16	95.9%	0.868	0.0027	-1.277	0.179	0.084
527.50	122.31	78.75	87.00	0.00	1	1	95.5%	0.861	0.0028	-1.314	0.185	0.084
530.00	69.50	76.85	84.60	-137.52	12	84	94.9%	0.854	0.0029	-1.346	0.191	0.083
532.50	73.95	74.75	82.95	-52.47	1	2	95.4%	0.845	0.0030	-1.408	0.199	0.083
535.00	204.13	72.45	80.75	0.00	1	13	94.2%	0.839	0.0031	-1.424	0.204	0.083
540.00	81.23	68.40	75.30	-29.11	5	61	90.6%	0.829	0.0034	-1.423	0.212	0.082
545.00	64.95	65.15	71.30	-80.45	1	28	91.3%	0.808	0.0036	-1.539	0.228	0.081
550.00	57.50	61.30	67.85	-48.28	42	45	91.5%	0.787	0.0038	-1.635	0.243	0.079
555.00	49.00	57.60	63.20	-64.30	3	25	89.5%	0.770	0.0041	-1.669	0.254	0.078
560.00	48.95	54.00	60.60	-60.05	22	75	90.9%	0.745	0.0042	-1.788	0.268	0.075
565.00	42.00	50.50	56.10	-89.59	6	67	88.8%	0.725	0.0045	-1.812	0.279	0.074
570.00	48.85	47.20	52.95	-65.65	20	101	88.9%	0.701	0.0047	-1.887	0.290	0.072
575.00	43.00	44.05	48.80	-119.81	6	11	87.4%	0.678	0.0049	-1.912	0.300	0.070
580.00	40.66	41.00	45.35	-38.56	34	174	86.7%	0.652	0.0051	-1.953	0.309	0.067
585.00	35.60	38.10	42.60	-60.75	21	61	87.0%	0.625	0.0052	-2.006	0.317	0.065
587.50	35.00	36.70	40.90	-27.42	11	1	86.5%	0.612	0.0053	-2.017	0.320	0.064
590.00	34.75	35.30	39.60	-37.31	146	62	86.6%	0.598	0.0053	-2.036	0.323	0.062
592.50	33.20	33.95	38.15	-26.48	58	2	86.4%	0.585	0.0054	-2.047	0.326	0.061
595.00	31.57	32.65	36.50	-33.41	41	20	85.9%	0.571	0.0055	-2.049	0.328	0.060
597.50	33.05	31.35	36.10	-22.30	32	5	87.1%	0.557	0.0054	-2.088	0.330	0.058
600.00	31.99	30.10	33.90	-33.01	460	57	85.8%	0.543	0.0055	-2.064	0.331	0.057
602.50	27.00	28.85	32.85	-109.39	35	20	85.9%	0.529	0.0055	-2.074	0.332	0.056
605.00	27.23	27.65	31.55	-51.25	732	23	85.7%	0.516	0.0056	-2.072	0.333	0.054
607.50	28.17	26.50	31.00	-24.90	33	6	86.6%	0.502	0.0055	-2.093	0.333	0.053
610.00	26.85	25.35	29.10	-26.40	89	94	85.4%	0.488	0.0056	-2.063	0.333	0.052
612.50	22.53	24.50	28.00	-91.82	8	7	85.7%	0.474	0.0056	-2.066	0.332	0.050
615.00	22.95	23.15	26.90	-31.52	19	105	85.2%	0.460	0.0056	-2.048	0.331	0.049
617.50	21.00	22.15	25.80	-90.10	2	20	85.1%	0.446	0.0056	-2.037	0.330	0.047
620.00	23.95	21.15	24.65	-30.05	805	110	84.9%	0.432	0.0055	-2.019	0.328	0.046
622.50	18.83	20.15	24.25	-44.47	6	12	85.6%	0.420	0.0055	-2.024	0.326	0.045
625.00	18.39	19.25	22.75	-28.51	23	64	84.8%	0.406	0.0055	-1.989	0.324	0.043
627.50	33.21	18.35	21.05	-81.16	1	18	83.7%	0.390	0.0055	-1.941	0.321	0.042
630.00	18.93	17.85	20.95	-26.54	629	171	85.3%	0.380	0.0053	-1.963	0.318	0.041
632.50	16.22	16.60	20.50	-24.38	15	3	85.3%	0.368	0.0053	-1.941	0.315	0.039
635.00	14.25	15.80	19.55	-22.17	425	85	85.1%	0.355	0.0052	-1.912	0.311	0.038
637.50	14.00	15.05	18.85	-26.00	406	11	85.2%	0.343	0.0052	-1.892	0.307	0.037
640.00	12.38	14.30	17.65	-27.52	223	103	84.6%	0.329	0.0051	-1.847	0.302	0.035
642.50	11.62	13.55	17.10	-27.33	33	79	84.8%	0.318	0.0050	-1.825	0.298	0.034
645.00	12.95	14.00	16.20	-24.09	28	83	86.3%	0.310	0.0049	-1.836	0.295	0.033
647.50	24.29	12.20	15.55	-12.05	6	39	84.6%	0.294	0.0049	-1.757	0.288	0.032
650.00	13.27	12.35	14.00	-21.71	320	285	84.4%	0.282	0.0048	-1.720	0.282	0.030
652.50	12.17	10.95	14.40	-20.62	46	80	84.8%	0.272	0.0047	-1.698	0.277	0.029
655.00	11.87	10.40	13.80	-19.63	41	151	84.9%	0.262	0.0046	-1.666	0.272	0.028
657.50	10.30	9.80	13.20	-19.22	10	20	84.8%	0.251	0.0045	-1.628	0.266	0.027
660.00	10.20	9.20	12.60	-19.77	177	257	84.6%	0.241	0.0044	-1.588	0.260	0.026
662.50	8.60	8.75	11.80	-21.65	15	27	84.3%	0.230	0.0043	-1.541	0.253	0.025
665.00	7.36	8.25	11.55	-28.55	17	182	84.8%	0.221	0.0042	-1.518	0.248	0.024
667.50	8.35	7.80	10.70	-15.90	29	29	84.2%	0.210	0.0041	-1.462	0.241	0.023
670.00	8.00	7.50	10.55	-17.00	251	193	85.1%	0.204	0.0040	-1.452	0.237	0.022
675.00	6.77	6.60	8.85	-17.01	92	154	83.4%	0.181	0.0038	-1.324	0.220	0.020
677.50	7.10	6.10	9.10	-23.69	17	26	84.6%	0.177	0.0037	-1.320	0.217	0.019
680.00	6.84	5.75	8.20	-14.16	264	159	83.6%	0.165	0.0036	-1.251	0.208	0.018
685.00	5.85	5.05	7.40	-15.17	36	16	83.5%	0.150	0.0033	-1.170	0.195	0.016
687.50	4.50	4.85	7.20	-16.21	15	17	84.1%	0.145	0.0032	-1.150	0.190	0.016
690.00	5.90	4.85	6.50	-14.02	240	355	84.0%	0.137	0.0031	-1.108	0.183	0.015
692.50	4.04	4.60	6.95	-19.81	4	110	85.9%	0.137	0.0030	-1.131	0.183	0.015
695.00	4.00	3.90	6.20	-10.90	30	75	83.8%	0.124	0.0029	-1.030	0.171	0.014
700.00	4.75	3.90	5.30	-10.82	561	364	84.3%	0.113	0.0027	-0.972	0.160	0.012
702.50	9.59	3.15	5.80	-6.04	3	17	85.0%	0.109	0.0026	-0.957	0.156	0.012
705.00	3.35	2.97	5.25	-11.45	16	45	84.4%	0.102	0.0025	-0.902	0.148	0.011
710.00	3.31	2.59	4.40	-10.64	36	78	83.4%	0.089	0.0023	-0.804	0.134	0.010
712.50	3.05	2.49	4.30	-9.40	13	39	84.0%	0.086	0.0022	-0.790	0.131	0.009
715.00	3.25	2.54	3.95	-9.30	87	159	84.3%	0.082	0.0021	-0.766	0.126	0.009
717.50	2.61	2.13	3.95	-12.49	7	24	84.2%	0.077	0.0021	-0.731	0.121	0.008
720.00	2.32	1.92	3.90	-8.94	43	51	84.5%	0.074	0.0020	-0.709	0.117	0.008
722.50	2.44	2.02	3.85	-7.09	108	26	85.9%	0.073	0.0019	-0.717	0.116	0.008
725.00	2.36	1.63	4.65	-7.58	44	381	88.5%	0.076	0.0019	-0.759	0.119	0.008
727.50	2.51	1.72	3.30	-7.94	8	28	85.2%	0.064	0.0018	-0.638	0.104	0.007
730.00	2.51	1.82	3.05	-6.97	88	179	85.7%	0.061	0.0017	-0.625	0.101	0.007
732.50	2.42	1.67	3.10	-6.54	16	55	86.5%	0.060	0.0016	-0.616	0.099	0.007
735.00	1.71	1.42	2.96	-7.04	20	66	86.0%	0.055	0.0016	-0.578	0.093	0.006
737.50	1.70	1.30	2.85	-5.97	13	84	86.1%	0.052	0.0015	-0.554	0.090	0.006
740.00	1.75	0.99	2.51	-6.75	61	255	84.2%	0.046	0.0014	-0.484	0.080	0.005
745.00	2.42	0.78	2.53	-8.33	2	136	85.4%	0.043	0.0013	-0.465	0.076	0.005
747.50	11.35	1.00	2.52	0.00	3	56	87.5%	0.044	0.0013	-0.490	0.078	0.005
750.00	1.67	1.40	2.57	-4.63	167	189	90.8%	0.048	0.0013	-0.543	0.083	0.005
755.00	6.07	0.75	2.21	0.00	15	41	87.7%	0.037	0.0011	-0.428	0.068	0.004
760.00	1.10	0.64	1.82	-4.50	17	141	86.7%	0.031	0.0010	-0.368	0.059	0.003
765.00	1.06	0.51	1.25	-3.87	738	734	83.7%	0.023	0.0008	-0.278	0.046	0.003
770.00	0.92	0.45	1.88	-3.58	122	147	89.7%	0.029	0.0009	-0.354	0.055	0.003
775.00	0.60	0.48	1.43	-3.02	73	96	88.6%	0.024	0.0008	-0.300	0.047	0.003
780.00	0.70	0.48	1.50	-3.02	38	133	90.9%	0.024	0.0007	-0.310	0.048	0.003
785.00	0.70	0.33	1.57	-3.06	719	755	92.1%	0.023	0.0007	-0.300	0.045	0.003
790.00	0.84	0.18	1.50	-1.85	1	131	92.1%	0.020	0.0006	-0.271	0.041	0.002
795.00	3.60	0.26	1.47	0.00	5	37	94.3%	0.020	0.0006	-0.279	0.041	0.002
800.00	0.36	0.19	1.20	-2.22	81	174	92.8%	0.017	0.0005	-0.231	0.035	0.002
805.00	2.73	0.02	1.36	0.00	2	28	94.4%	0.016	0.0005	-0.230	0.034	0.002
810.00	0.51	0.18	1.29	-1.89	16	66	97.0%	0.017	0.0005	-0.244	0.035	0.002
820.00	0.67	0.10	1.12	-1.07	23	108	97.6%	0.014	0.0004	-0.208	0.030	0.002
830.00	0.30	0.22	0.34	-1.19	41	73	90.9%	0.007	0.0003	-0.103	0.016	0.001
840.00	0.69	0.03	1.11	-0.83	3	43	103.0%	0.012	0.0004	-0.197	0.027	0.001
850.00	0.16	0.11	1.01	-0.97	16	45	105.8%	0.012	0.0003	-0.195	0.026	0.001
860.00	0.23	0.09	0.45	-1.21	8	46	99.1%	0.006	0.0002	-0.101	0.014	0.001
870.00	0.20	0.01	0.35	-0.79	4	40	97.2%	0.004	0.0001	-0.069	0.010	0.000
880.00	0.49	0.01	1.00	-0.48	2	24	113.1%	0.010	0.0003	-0.179	0.022	0.001
890.00	0.29	0.04	0.48	-0.27	17	38	106.7%	0.005	0.0002	-0.098	0.013	0.001
900.00	0.08	0.06	0.15	-0.30	28	392	99.2%	0.002	0.0001	-0.042	0.006	0.000
910.00	0.19	0.01	0.19	-0.52	5	22	101.2%	0.002	0.0001	-0.040	0.006	0.000
920.00	0.11	0.05	0.16	-0.17	91	149	103.9%	0.002	0.0001	-0.042	0.006	0.000
930.00	0.08	0.02	0.40	-0.43	22	39	114.3%	0.004	0.0001	-0.081	0.010	0.000
960.00	0.07	0.01	0.16	-0.26	21	18	110.9%	0.002	0.0001	-0.035	0.004	0.000
970.00	0.09	0.00	0.09	-0.10	59	24	106.6%	0.001	0.0000	-0.018	0.002	0.000
980.00	0.02	0.01	0.19	-0.13	358	1,129	117.0%	0.002	0.0001	-0.040	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
225.00	0.05	0.00	0.38	0.00	3	44	254.5%	-0.001	0.0000	-0.072	0.004	-0.000
230.00	0.23	0.00	0.31	0.00	1	58	243.8%	-0.001	0.0000	-0.059	0.003	-0.000
235.00	0.01	0.00	0.38	0.00	3,500	798	243.8%	-0.002	0.0000	-0.072	0.004	-0.000
245.00	0.06	0.00	0.06	-0.12	1,103	972	196.9%	-0.000	0.0000	-0.012	0.001	-0.000
255.00	0.05	0.01	0.08	0.01	342	1,108	194.5%	-0.000	0.0000	-0.018	0.001	-0.000
260.00	0.03	0.00	0.41	-0.14	31	266	220.9%	-0.002	0.0000	-0.077	0.005	-0.000
265.00	0.19	0.00	4.30	0.00	746	536	299.2%	-0.014	0.0001	-0.641	0.030	-0.002
270.00	0.03	0.01	0.10	-0.01	155	1,256	185.9%	-0.001	0.0000	-0.022	0.002	-0.000
275.00	0.09	0.00	0.50	0.02	7	1,626	211.7%	-0.002	0.0000	-0.092	0.006	-0.000
280.00	0.19	0.00	1.58	0.00	4	310	239.9%	-0.007	0.0001	-0.265	0.015	-0.001
285.00	0.22	0.00	0.24	0.02	3	281	187.5%	-0.001	0.0000	-0.047	0.003	-0.000
290.00	0.20	0.00	1.20	0.00	114	138	221.3%	-0.005	0.0001	-0.206	0.013	-0.001
295.00	0.24	0.00	0.44	0.04	1	142	191.4%	-0.002	0.0000	-0.082	0.006	-0.000
300.00	0.23	0.00	0.83	0.13	73	861	202.0%	-0.004	0.0001	-0.147	0.010	-0.001
305.00	0.22	0.01	0.42	-0.28	1	97	182.6%	-0.002	0.0000	-0.080	0.006	-0.000
310.00	0.21	0.00	0.61	0.13	151	46	185.9%	-0.003	0.0001	-0.110	0.008	-0.000
315.00	0.21	0.01	0.61	0.01	3	28	182.2%	-0.003	0.0001	-0.112	0.009	-0.000
320.00	0.24	0.00	0.82	-0.04	42	31	184.4%	-0.004	0.0001	-0.144	0.011	-0.001
325.00	0.14	0.00	0.22	0.00	13	68	155.1%	-0.001	0.0000	-0.042	0.004	-0.000
330.00	0.24	0.01	0.64	0.03	5	78	171.1%	-0.004	0.0001	-0.116	0.010	-0.000
335.00	0.19	0.01	0.98	-0.17	44	2	176.6%	-0.006	0.0001	-0.171	0.014	-0.001
340.00	0.15	0.05	0.25	-0.04	308	28	149.4%	-0.002	0.0001	-0.057	0.005	-0.000
345.00	0.19	0.01	0.77	-0.01	95	30	163.3%	-0.005	0.0001	-0.137	0.012	-0.001
350.00	0.31	0.08	0.70	0.12	131	161	159.5%	-0.005	0.0001	-0.137	0.012	-0.001
355.00	0.13	0.08	0.41	0.00	18	57	147.0%	-0.003	0.0001	-0.089	0.008	-0.000
360.00	0.33	0.01	0.70	0.00	3	11	150.2%	-0.005	0.0001	-0.125	0.012	-0.001
365.00	0.29	0.02	1.14	0.00	7	48	156.5%	-0.008	0.0002	-0.194	0.017	-0.001
370.00	0.30	0.01	0.66	0.00	4	56	141.9%	-0.005	0.0001	-0.118	0.012	-0.001
375.00	0.28	0.14	0.72	0.05	1	25	142.9%	-0.006	0.0001	-0.148	0.015	-0.001
380.00	0.40	0.05	0.96	0.11	6	97	142.4%	-0.007	0.0002	-0.170	0.017	-0.001
385.00	0.42	0.21	0.63	0.10	10	40	135.4%	-0.006	0.0002	-0.144	0.015	-0.001
390.00	1.36	0.01	0.93	0.16	1	296	133.9%	-0.007	0.0002	-0.159	0.017	-0.001
395.00	0.22	0.02	1.33	0.00	1	24	137.4%	-0.010	0.0002	-0.219	0.022	-0.001
400.00	0.55	0.50	0.65	0.29	341	326	130.7%	-0.009	0.0002	-0.190	0.020	-0.001
405.00	0.31	0.00	1.42	-0.06	7	111	131.2%	-0.011	0.0003	-0.228	0.024	-0.001
410.00	0.57	0.00	1.13	-0.27	14	75	123.3%	-0.009	0.0002	-0.185	0.021	-0.001
412.50	0.65	0.04	1.51	-0.11	1	6	127.6%	-0.012	0.0003	-0.245	0.027	-0.002
415.00	0.75	0.12	1.32	0.32	7	48	124.4%	-0.012	0.0003	-0.229	0.026	-0.001
417.50	0.71	0.14	2.07	-0.14	16	3	131.4%	-0.017	0.0004	-0.332	0.036	-0.002
420.00	0.80	0.31	1.25	0.02	20	86	122.4%	-0.013	0.0003	-0.245	0.028	-0.002
422.50	0.84	0.37	1.47	-0.55	12	1	123.9%	-0.015	0.0004	-0.283	0.032	-0.002
425.00	1.00	0.23	1.68	0.20	24	55	122.9%	-0.016	0.0004	-0.291	0.033	-0.002
430.00	1.00	0.90	1.20	0.35	194	115	121.2%	-0.018	0.0004	-0.315	0.036	-0.002
435.00	0.83	0.42	2.07	-0.11	31	60	121.2%	-0.021	0.0005	-0.363	0.042	-0.003
440.00	1.07	0.69	1.40	0.29	123	142	114.1%	-0.019	0.0005	-0.311	0.038	-0.002
442.50	1.27	0.59	2.02	-0.53	2	1	116.8%	-0.023	0.0006	-0.375	0.045	-0.003
445.00	1.32	0.61	2.08	0.85	34	138	115.7%	-0.024	0.0006	-0.384	0.047	-0.003
450.00	1.38	0.89	1.92	0.66	288	364	113.0%	-0.025	0.0006	-0.396	0.049	-0.003
455.00	1.75	1.01	2.58	0.70	127	113	114.7%	-0.032	0.0007	-0.484	0.059	-0.004
457.50	1.88	0.77	2.75	1.09	22	7	112.4%	-0.032	0.0008	-0.475	0.059	-0.004
460.00	1.90	1.10	2.34	1.03	45	53	110.1%	-0.032	0.0008	-0.464	0.059	-0.004
462.50	2.02	1.16	2.74	1.15	36	9	111.1%	-0.035	0.0008	-0.514	0.065	-0.004
465.00	2.15	1.12	2.39	1.05	49	110	106.9%	-0.033	0.0008	-0.469	0.062	-0.004
470.00	2.35	1.52	2.51	1.34	42	216	106.3%	-0.038	0.0009	-0.523	0.069	-0.005
472.50	2.49	1.72	2.90	1.72	29	2	107.6%	-0.043	0.0010	-0.582	0.076	-0.005
475.00	2.25	1.95	3.20	1.22	92	439	108.3%	-0.047	0.0011	-0.634	0.082	-0.006
480.00	2.72	1.62	3.00	1.30	23	51	101.9%	-0.045	0.0011	-0.575	0.079	-0.006
482.50	2.90	1.75	3.60	1.35	23	3	103.5%	-0.051	0.0012	-0.645	0.088	-0.006
485.00	3.30	1.90	3.75	1.53	114	30	102.9%	-0.054	0.0013	-0.671	0.092	-0.007
487.50	3.39	2.05	3.90	-0.14	12	1	102.3%	-0.057	0.0013	-0.697	0.096	-0.007
490.00	3.99	2.57	3.60	2.49	61	64	101.3%	-0.060	0.0014	-0.714	0.099	-0.007
495.00	4.01	2.76	4.45	2.64	65	90	101.4%	-0.069	0.0016	-0.799	0.111	-0.009
500.00	3.90	3.25	4.00	2.27	352	577	97.6%	-0.072	0.0017	-0.794	0.115	-0.009
505.00	4.88	3.50	5.35	2.88	40	78	99.0%	-0.085	0.0019	-0.916	0.130	-0.011
507.50	4.13	3.60	5.60	2.28	6	29	98.0%	-0.089	0.0020	-0.938	0.135	-0.011
510.00	5.35	3.85	5.50	3.35	96	89	96.4%	-0.092	0.0021	-0.943	0.138	-0.011
512.50	5.51	4.15	6.15	3.39	16	6	97.2%	-0.100	0.0022	-1.008	0.146	-0.012
515.00	4.95	4.40	6.45	2.75	38	100	96.6%	-0.105	0.0023	-1.041	0.152	-0.013
517.50	6.89	4.70	6.75	4.51	30	14	96.1%	-0.111	0.0024	-1.076	0.158	-0.014
520.00	5.92	5.00	6.85	3.03	143	149	95.1%	-0.116	0.0025	-1.096	0.163	-0.014
522.50	8.31	5.35	7.25	5.33	19	25	94.8%	-0.122	0.0026	-1.138	0.169	-0.015
525.00	7.10	5.65	7.80	4.12	243	66	94.8%	-0.130	0.0027	-1.185	0.176	-0.016
527.50	8.74	6.10	8.20	5.26	23	12	94.6%	-0.137	0.0028	-1.228	0.183	-0.017
530.00	8.90	6.55	8.30	5.64	170	99	93.7%	-0.143	0.0029	-1.251	0.189	-0.018
532.50	8.45	6.90	9.00	5.20	44	9	93.8%	-0.152	0.0030	-1.303	0.196	-0.019
535.00	9.63	7.45	9.45	5.48	27	78	93.7%	-0.160	0.0031	-1.348	0.203	-0.020
540.00	10.02	7.90	10.15	5.02	88	92	91.5%	-0.173	0.0034	-1.384	0.214	-0.021
542.50	11.12	8.45	10.90	6.42	17	33	91.7%	-0.183	0.0035	-1.438	0.222	-0.023
545.00	12.90	8.80	11.45	8.55	44	127	91.1%	-0.192	0.0036	-1.468	0.228	-0.024
550.00	12.21	9.35	12.50	7.30	257	215	89.3%	-0.208	0.0038	-1.511	0.239	-0.026
552.50	14.03	10.30	13.20	8.23	55	37	89.8%	-0.220	0.0039	-1.569	0.247	-0.027
555.00	14.24	10.85	13.75	8.69	28	103	89.3%	-0.230	0.0041	-1.598	0.253	-0.029
557.50	15.45	11.70	14.45	10.47	91	13	89.4%	-0.241	0.0042	-1.644	0.260	-0.030
560.00	15.89	12.05	15.10	9.64	51	220	88.5%	-0.251	0.0043	-1.662	0.266	-0.031
565.00	16.47	13.75	16.60	9.62	64	124	88.5%	-0.274	0.0045	-1.738	0.278	-0.034
567.50	18.78	14.50	17.40	11.58	111	34	88.3%	-0.286	0.0046	-1.769	0.284	-0.036
570.00	19.69	15.90	18.25	12.09	273	231	89.1%	-0.300	0.0047	-1.823	0.290	-0.038
572.50	21.60	15.80	19.05	14.50	14	16	87.3%	-0.310	0.0048	-1.812	0.294	-0.039
575.00	18.00	16.65	19.95	10.00	235	92	87.1%	-0.322	0.0049	-1.838	0.299	-0.040
577.50	19.24	17.20	20.90	9.09	2	38	86.5%	-0.334	0.0050	-1.851	0.304	-0.042
580.00	22.00	18.70	21.85	12.70	119	228	87.1%	-0.348	0.0051	-1.895	0.309	-0.044
585.00	22.79	20.00	23.90	12.49	211	80	85.9%	-0.374	0.0053	-1.912	0.316	-0.047
590.00	24.21	22.00	26.05	13.37	105	231	85.5%	-0.401	0.0054	-1.940	0.323	-0.051
592.50	27.85	23.10	27.15	16.14	88	36	85.3%	-0.415	0.0055	-1.952	0.326	-0.052
595.00	29.77	24.45	28.25	17.27	77	40	85.4%	-0.429	0.0055	-1.967	0.328	-0.054
597.50	29.35	25.95	29.45	16.34	17	30	85.8%	-0.443	0.0055	-1.986	0.330	-0.056
600.00	29.00	26.70	30.70	15.25	337	318	85.1%	-0.457	0.0056	-1.977	0.331	-0.058
602.50	33.75	28.05	31.95	19.30	20	25	85.1%	-0.471	0.0056	-1.983	0.332	-0.060
605.00	34.82	29.25	33.30	19.62	64	110	84.9%	-0.485	0.0056	-1.982	0.333	-0.062
610.00	37.18	31.85	36.05	20.13	395	142	84.8%	-0.513	0.0056	-1.976	0.333	-0.065
612.50	47.10	33.05	37.45	26.57	14	91	84.4%	-0.527	0.0056	-1.963	0.332	-0.067
615.00	42.00	34.80	38.95	22.50	15	38	84.9%	-0.540	0.0056	-1.968	0.331	-0.069
620.00	43.25	38.00	41.95	23.40	93	141	85.2%	-0.567	0.0055	-1.954	0.328	-0.073
625.00	44.30	40.40	45.05	22.90	49	71	84.2%	-0.595	0.0055	-1.898	0.324	-0.077
627.50	44.72	42.25	46.65	23.49	12	78	84.5%	-0.608	0.0054	-1.888	0.321	-0.078
630.00	49.17	43.50	48.35	26.57	57	134	84.0%	-0.622	0.0054	-1.856	0.317	-0.080
632.50	47.92	45.15	50.05	19.40	5	118	84.1%	-0.635	0.0054	-1.835	0.314	-0.082
635.00	52.18	46.60	51.85	22.73	33	33	83.9%	-0.648	0.0053	-1.805	0.310	-0.084
637.50	58.32	48.45	53.65	32.20	6	67	84.2%	-0.660	0.0052	-1.787	0.306	-0.086
640.00	58.46	49.85	55.50	31.35	80	81	83.8%	-0.673	0.0052	-1.750	0.301	-0.088
642.50	39.83	51.90	57.35	11.62	5	16	84.3%	-0.683	0.0051	-1.735	0.297	-0.089
645.00	62.25	52.85	59.25	32.60	21	23	83.1%	-0.698	0.0050	-1.672	0.291	-0.091
647.50	62.82	55.10	61.20	32.82	17	63	84.0%	-0.708	0.0049	-1.664	0.287	-0.093
650.00	63.43	56.85	63.05	30.83	97	397	83.8%	-0.719	0.0048	-1.626	0.281	-0.094
655.00	69.55	60.60	66.85	34.10	26	44	83.8%	-0.741	0.0046	-1.556	0.270	-0.098
660.00	73.34	64.40	70.55	36.98	30	143	83.3%	-0.764	0.0044	-1.470	0.258	-0.101
662.50	70.35	66.40	72.80	35.60	6	14	83.8%	-0.772	0.0043	-1.449	0.252	-0.102
667.50	74.93	70.50	76.95	40.01	4	11	84.3%	-0.790	0.0041	-1.386	0.241	-0.105
670.00	88.06	72.55	79.05	50.76	4	35	84.4%	-0.798	0.0040	-1.352	0.235	-0.106
680.00	98.52	79.95	87.70	41.98	5	36	83.1%	-0.836	0.0036	-1.157	0.206	-0.112
690.00	106.95	89.25	96.25	43.36	24	90	84.5%	-0.861	0.0031	-1.044	0.185	-0.117
697.50	61.59	95.95	103.25	0.00	3	9	85.7%	-0.877	0.0028	-0.968	0.170	-0.120
700.00	115.50	97.55	105.10	46.15	31	84	83.1%	-0.891	0.0027	-0.852	0.156	-0.122
710.00	118.47	106.00	114.20	46.07	5	56	81.1%	-0.918	0.0022	-0.656	0.127	-0.127
720.00	120.65	115.00	123.00	34.33	4	71	77.9%	-0.943	0.0018	-0.449	0.095	-0.132
730.00	147.00	124.65	132.80	85.90	14	58	80.0%	-0.952	0.0015	-0.396	0.084	-0.135
740.00	144.01	134.00	142.40	70.86	2	22	78.8%	-0.965	0.0012	-0.277	0.064	-0.138
750.00	169.00	143.30	152.20	115.00	9	91	76.6%	-0.977	0.0009	-0.162	0.046	-0.141
820.00	193.22	212.75	220.95	0.00	11	13	136.8%	-0.936	0.0011	-0.927	0.104	-0.150
890.00	261.17	282.10	291.00	0.00	11	0	163.7%	-0.945	0.0008	-0.981	0.093	-0.165
920.00	280.45	312.05	321.00	0.00	1	0	174.1%	-0.948	0.0007	-0.995	0.089	-0.171
940.00	298.60	332.05	340.85	0.00	1	0	179.4%	-0.951	0.0007	-0.970	0.084	-0.175

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.