Home Options AMATChain

AMAT

Applied Materials, Inc.Close $426.85EOD only

Max Pain

$422.50

Next expiry May 22, 2026

Expected Move

±$19.25

4.5% from close

Price Gap

-4.35

Distance to max pain

IV Rank

Low premium

P/C OI

1.00

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

AMAT Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
185.00	238.10	240.35	243.25	23.00	6	3	488.9%	0.994	0.0001	-0.712	0.006	0.010
190.00	225.42	235.35	238.35	9.12	1	2	50.0%	1.000	0.0000	-0.022	0.000	0.010
200.00	234.45	225.35	228.35	0.00	1	1	50.0%	1.000	0.0000	-0.024	0.000	0.011
210.00	212.85	215.35	218.40	-6.24	15	6	259.4%	1.000	0.0000	-0.031	0.000	0.012
220.00	205.15	205.35	208.05	-4.22	650	165	386.5%	0.993	0.0002	-0.616	0.006	0.012
225.00	132.30	210.00	213.55	0.00	0	1	604.7%	0.951	0.0005	-4.870	0.032	0.011
230.00	193.15	195.35	198.40	-14.35	5	3	228.1%	1.000	0.0000	-0.033	0.000	0.013
250.00	151.40	175.35	178.45	0.00	0	1	211.7%	1.000	0.0000	-0.044	0.000	0.014
265.00	160.20	160.35	163.35	5.67	285	69	50.0%	1.000	0.0000	-0.031	0.000	0.015
270.00	145.11	155.40	158.40	0.00	1	2	183.6%	1.000	0.0000	-0.047	0.000	0.015
275.00	120.95	160.05	163.60	0.00	0	1	451.3%	0.931	0.0009	-4.758	0.042	0.013
285.00	143.55	140.35	143.40	0.00	1	1	153.1%	1.000	0.0000	-0.040	0.000	0.016
290.00	144.50	135.35	138.40	0.00	1	1	146.9%	1.000	0.0000	-0.041	0.000	0.016
295.00	136.30	130.40	132.95	0.00	2	2	228.9%	0.988	0.0004	-0.587	0.010	0.016
300.00	123.20	125.35	128.25	-11.30	15	6	230.4%	0.984	0.0005	-0.747	0.012	0.016
305.00	99.50	120.40	123.55	0.00	1	2	152.7%	0.999	0.0001	-0.084	0.001	0.017
307.50	127.05	117.85	120.65	0.00	1	1	213.6%	0.984	0.0006	-0.696	0.012	0.016
310.00	136.05	115.35	118.55	0.00	1	0	142.2%	0.999	0.0001	-0.074	0.001	0.017
315.00	108.10	110.35	113.00	3.47	5	5	195.7%	0.985	0.0006	-0.620	0.012	0.017
320.00	103.20	105.35	108.40	9.90	5	4	111.7%	1.000	0.0000	-0.045	0.000	0.018
322.50	118.85	102.85	105.85	0.00	2	2	50.0%	1.000	0.0000	-0.038	0.000	0.018
325.00	98.15	100.35	103.55	21.83	1	2	123.0%	0.999	0.0001	-0.076	0.001	0.018
330.00	93.05	95.35	98.40	12.45	9	5	100.8%	1.000	0.0000	-0.046	0.000	0.018
335.00	90.20	90.35	93.40	-3.40	85	23	95.3%	1.000	0.0000	-0.047	0.000	0.018
337.50	91.07	87.85	90.90	0.00	0	1	93.0%	1.000	0.0000	-0.047	0.000	0.018
340.00	83.05	85.35	88.25	-5.59	5	4	160.4%	0.976	0.0011	-0.755	0.018	0.018
345.00	78.05	80.40	83.40	44.32	30	12	91.0%	0.999	0.0001	-0.058	0.001	0.019
347.50	97.12	77.85	80.90	0.00	0	1	82.0%	1.000	0.0000	-0.048	0.000	0.019
350.00	75.50	75.35	78.15	12.00	1,139	322	141.5%	0.974	0.0013	-0.705	0.019	0.019
352.50	62.45	72.85	75.90	0.00	2	1	77.0%	1.000	0.0001	-0.049	0.000	0.019
355.00	68.10	70.35	73.25	-11.82	35	17	135.5%	0.971	0.0016	-0.757	0.021	0.019
360.00	63.20	65.35	68.35	13.20	36	17	50.0%	1.000	0.0000	-0.042	0.000	0.020
365.00	58.25	60.35	63.40	12.84	25	23	64.1%	1.000	0.0001	-0.051	0.000	0.020
370.00	56.30	55.35	58.30	18.45	4	20	111.9%	0.962	0.0024	-0.778	0.026	0.019
372.50	50.86	52.95	56.00	-8.38	2	1	68.6%	0.997	0.0005	-0.098	0.003	0.020
375.00	48.39	50.40	53.40	8.74	2	19	58.4%	0.999	0.0002	-0.063	0.001	0.021
377.50	63.07	48.00	51.00	0.00	1	2	64.5%	0.995	0.0007	-0.113	0.004	0.021
380.00	42.95	45.55	48.50	10.45	1	87	62.9%	0.994	0.0008	-0.126	0.005	0.021
382.50	59.80	43.10	45.75	0.00	3	8	52.9%	0.998	0.0004	-0.076	0.002	0.021
385.00	36.15	40.70	43.65	15.95	3	34	63.0%	0.988	0.0016	-0.206	0.010	0.021
387.50	38.90	38.25	41.20	9.05	1	2	61.3%	0.985	0.0020	-0.233	0.012	0.021
390.00	35.80	35.90	38.75	13.14	12	117	60.7%	0.979	0.0026	-0.286	0.016	0.021
392.50	25.90	33.55	36.55	0.00	11	15	62.3%	0.968	0.0037	-0.401	0.023	0.021
395.00	28.80	31.25	33.80	10.80	3	37	58.1%	0.966	0.0041	-0.388	0.024	0.021
397.50	27.46	28.95	32.00	12.31	2	11	61.9%	0.943	0.0058	-0.603	0.036	0.020
400.00	26.50	26.70	29.25	12.00	442	435	57.9%	0.939	0.0066	-0.599	0.038	0.020
402.50	21.75	24.60	27.10	8.75	4	18	58.7%	0.916	0.0083	-0.757	0.049	0.020
405.00	24.55	22.45	25.65	13.70	94	137	62.0%	0.880	0.0102	-1.023	0.063	0.019
407.50	19.08	20.35	22.95	9.48	8	39	58.3%	0.865	0.0118	-1.040	0.069	0.019
410.00	18.90	18.35	20.85	10.05	203	304	57.5%	0.835	0.0137	-1.168	0.079	0.019
412.50	17.32	16.65	19.55	9.82	28	104	60.6%	0.785	0.0152	-1.436	0.092	0.017
415.00	14.20	15.65	16.85	7.05	191	350	60.0%	0.746	0.0169	-1.554	0.101	0.017
417.50	14.33	13.55	15.85	8.48	100	141	60.8%	0.698	0.0181	-1.708	0.110	0.016
420.00	12.87	12.00	14.70	6.67	182	415	62.3%	0.648	0.0189	-1.858	0.117	0.015
422.50	11.37	10.55	12.30	6.37	70	71	59.2%	0.603	0.0206	-1.831	0.122	0.014
425.00	9.50	9.35	10.90	5.25	182	283	59.5%	0.550	0.0210	-1.888	0.125	0.012
427.50	9.05	8.50	9.60	4.91	44	109	60.7%	0.498	0.0208	-1.936	0.126	0.011
430.00	7.80	7.50	8.30	5.09	509	578	60.6%	0.446	0.0206	-1.914	0.125	0.010
432.50	6.60	5.90	7.30	3.52	41	80	58.9%	0.392	0.0207	-1.806	0.121	0.009
435.00	5.56	5.00	6.15	2.95	306	476	58.2%	0.340	0.0199	-1.702	0.116	0.008
437.50	4.78	3.95	5.65	2.82	146	362	58.6%	0.294	0.0186	-1.609	0.109	0.007
440.00	4.35	3.80	4.85	2.85	657	2,253	60.5%	0.258	0.0169	-1.557	0.102	0.006
442.50	2.96	2.99	4.20	1.56	63	278	60.0%	0.217	0.0155	-1.401	0.093	0.005
445.00	2.79	2.18	3.45	1.54	1,089	978	58.2%	0.174	0.0140	-1.187	0.081	0.004
447.50	2.35	1.94	2.84	1.43	42	144	58.7%	0.145	0.0123	-1.062	0.072	0.003
450.00	2.00	2.10	2.41	1.17	872	1,683	61.6%	0.129	0.0108	-1.030	0.067	0.003
452.50	1.76	1.56	1.94	1.16	43	123	60.2%	0.100	0.0092	-0.840	0.055	0.002
455.00	1.18	1.18	1.65	0.57	49	221	60.0%	0.079	0.0078	-0.702	0.047	0.002
457.50	1.10	0.82	1.58	0.55	29	329	60.6%	0.065	0.0066	-0.608	0.040	0.001
460.00	1.05	0.90	1.20	0.59	789	693	61.8%	0.054	0.0056	-0.539	0.035	0.001
462.50	0.76	0.19	1.46	0.30	67	335	61.4%	0.041	0.0045	-0.429	0.028	0.001
465.00	0.62	0.48	0.74	0.30	113	432	60.3%	0.029	0.0035	-0.319	0.021	0.001
467.50	0.38	0.26	1.01	-0.07	2	339	63.7%	0.029	0.0033	-0.331	0.021	0.001
470.00	0.35	0.27	0.50	0.01	70	273	60.3%	0.017	0.0022	-0.198	0.013	0.000
472.50	0.16	0.05	1.10	-0.07	69	225	68.0%	0.023	0.0026	-0.298	0.017	0.001
475.00	0.31	0.15	0.35	0.06	43	209	60.9%	0.010	0.0013	-0.124	0.008	0.000
477.50	0.17	0.12	0.53	-0.03	6	40	66.2%	0.012	0.0015	-0.163	0.010	0.000
480.00	0.19	0.13	0.30	0.02	374	664	64.3%	0.007	0.0010	-0.104	0.006	0.000
482.50	0.19	0.08	0.52	-0.04	3	51	70.3%	0.010	0.0012	-0.149	0.008	0.000
485.00	0.16	0.07	0.66	-0.01	12	158	75.1%	0.012	0.0013	-0.182	0.010	0.000
487.50	0.18	0.05	0.46	0.03	22	44	73.1%	0.008	0.0009	-0.123	0.007	0.000
490.00	0.13	0.05	0.18	0.03	15	227	67.4%	0.003	0.0004	-0.050	0.003	0.000
492.50	0.16	0.05	0.39	0.08	1	47	76.1%	0.006	0.0007	-0.104	0.005	0.000
495.00	0.04	0.01	0.43	-0.08	2	87	78.3%	0.006	0.0007	-0.103	0.005	0.000
497.50	0.07	0.01	0.46	-1.16	11	18	81.3%	0.006	0.0007	-0.110	0.005	0.000
500.00	0.07	0.07	0.08	-0.07	236	1,186	71.9%	0.002	0.0002	-0.030	0.002	0.000
502.50	0.05	0.01	0.05	-0.21	53	13	66.8%	0.001	0.0001	-0.010	0.001	0.000
505.00	0.08	0.00	0.15	0.05	15	46	75.8%	0.002	0.0002	-0.030	0.002	0.000
507.50	0.06	0.00	0.07	0.01	8	729	71.5%	0.001	0.0001	-0.012	0.001	0.000
510.00	0.08	0.03	0.15	-0.12	96	256	81.4%	0.002	0.0002	-0.036	0.002	0.000
512.50	0.12	0.02	0.14	-0.09	18	7	82.0%	0.001	0.0002	-0.031	0.001	0.000
515.00	0.02	0.00	0.04	-0.11	11	63	72.7%	0.000	0.0000	-0.006	0.000	0.000
517.50	0.20	0.00	0.24	0.14	3	30	90.2%	0.002	0.0002	-0.050	0.002	0.000
520.00	0.02	0.00	0.04	0.00	13	74	75.8%	0.000	0.0000	-0.005	0.000	0.000
522.50	0.10	0.00	0.10	-0.03	4	17	85.2%	0.001	0.0001	-0.018	0.001	0.000
525.00	0.04	0.01	0.07	0.00	109	126	84.8%	0.001	0.0001	-0.013	0.001	0.000
527.50	0.01	0.00	0.54	0.00	6	15	109.0%	0.005	0.0004	-0.123	0.005	0.000
530.00	0.11	0.00	0.01	0.06	2	39	73.4%	0.000	0.0000	-0.001	0.000	0.000
532.50	0.01	0.00	0.47	0.00	10	43	110.9%	0.004	0.0003	-0.105	0.004	0.000
535.00	0.02	0.00	0.68	-0.12	5	21	119.0%	0.006	0.0004	-0.159	0.005	0.000
537.50	0.20	0.00	0.72	0.00	6	18	122.1%	0.006	0.0005	-0.168	0.005	0.000
540.00	0.05	0.00	0.20	0.03	2	117	105.1%	0.001	0.0001	-0.039	0.001	0.000
542.50	0.02	0.00	0.35	0.00	12	11	114.3%	0.003	0.0002	-0.074	0.003	0.000
545.00	0.20	0.00	2.13	0.00	5	14	153.4%	0.018	0.0009	-0.542	0.014	0.000
547.50	0.01	0.00	2.13	0.00	22	27	155.7%	0.018	0.0009	-0.541	0.014	0.000
550.00	0.02	0.00	0.01	0.01	6	307	84.4%	0.000	0.0000	-0.001	0.000	0.000
552.50	0.02	0.00	2.13	0.00	10	34	160.2%	0.017	0.0008	-0.540	0.013	0.000
560.00	0.01	0.00	0.10	-0.02	22	133	110.5%	0.001	0.0001	-0.016	0.001	0.000
570.00	0.24	0.00	0.10	0.23	1	173	116.8%	0.000	0.0000	-0.016	0.001	0.000
580.00	0.20	0.00	0.15	-0.08	2	85	128.1%	0.001	0.0001	-0.026	0.001	0.000
582.50	0.27	0.00	0.15	-0.05	1	4	129.7%	0.001	0.0001	-0.025	0.001	0.000
585.00	0.17	0.00	0.15	-0.13	2	17	131.3%	0.001	0.0001	-0.025	0.001	0.000
587.50	0.31	0.00	0.18	0.01	1	17	135.5%	0.001	0.0001	-0.032	0.001	0.000
590.00	0.15	0.00	0.15	-0.21	5	25	134.4%	0.001	0.0001	-0.025	0.001	0.000
600.00	0.01	0.00	0.03	0.00	2	367	121.9%	0.000	0.0000	-0.004	0.000	0.000
610.00	0.35	0.00	0.16	0.33	7	12	147.7%	0.001	0.0001	-0.027	0.001	0.000
620.00	0.01	0.00	0.01	-0.04	1	39	121.9%	0.000	0.0000	-0.001	0.000	0.000
630.00	0.36	0.00	0.16	0.00	1	10	159.4%	0.001	0.0000	-0.027	0.001	0.000
640.00	0.01	0.00	0.22	0.00	2	82	170.3%	0.001	0.0001	-0.038	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
185.00	0.25	0.00	0.04	-0.09	1	48	296.9%	-0.000	0.0000	-0.004	0.000	-0.000
190.00	0.01	0.00	0.22	-0.08	10	113	337.5%	-0.000	0.0000	-0.037	0.000	-0.000
195.00	0.07	0.00	0.14	0.00	21	151	312.5%	-0.000	0.0000	-0.021	0.000	-0.000
200.00	0.07	0.00	0.03	0.00	1	587	265.6%	-0.000	0.0000	-0.003	0.000	-0.000
205.00	0.25	0.00	0.22	0.03	1	56	307.8%	-0.000	0.0000	-0.037	0.000	-0.000
210.00	0.02	0.00	0.05	0.00	1	195	259.4%	-0.000	0.0000	-0.006	0.000	-0.000
215.00	0.01	0.00	0.05	-0.29	5	36	251.6%	-0.000	0.0000	-0.006	0.000	-0.000
220.00	0.30	0.00	0.06	0.00	1	187	246.9%	-0.000	0.0000	-0.008	0.000	-0.000
225.00	0.26	0.00	2.13	0.00	1	5	367.4%	-0.006	0.0002	-0.519	0.006	-0.000
230.00	0.77	0.00	2.13	0.00	249	749	356.2%	-0.007	0.0002	-0.520	0.006	-0.000
235.00	0.02	0.00	0.20	0.00	47	308	251.6%	-0.000	0.0000	-0.034	0.001	-0.000
240.00	0.33	0.00	0.04	0.00	1	633	209.4%	-0.000	0.0000	-0.005	0.000	-0.000
245.00	0.01	0.00	0.05	-0.25	2	254	206.3%	-0.000	0.0000	-0.007	0.000	-0.000
250.00	0.01	0.00	0.22	-0.25	9	18	229.7%	-0.001	0.0000	-0.039	0.001	-0.000
255.00	0.02	0.00	0.22	0.00	3	11	221.9%	-0.001	0.0000	-0.039	0.001	-0.000
260.00	0.33	0.00	0.08	0.27	1	100	193.0%	-0.000	0.0000	-0.011	0.000	-0.000
265.00	0.55	0.00	2.13	0.00	3	5	283.4%	-0.009	0.0003	-0.527	0.007	-0.000
270.00	0.01	0.00	0.05	0.00	5	24	171.9%	-0.000	0.0000	-0.007	0.000	-0.000
275.00	0.04	0.00	0.08	-0.01	2	451	172.7%	-0.000	0.0000	-0.012	0.000	-0.000
280.00	0.05	0.00	0.10	0.00	1	51	169.9%	-0.000	0.0000	-0.016	0.000	-0.000
285.00	0.04	0.00	0.41	0.00	9	265	191.6%	-0.002	0.0001	-0.085	0.002	-0.000
290.00	0.01	0.00	0.14	-0.09	10	73	162.5%	-0.001	0.0000	-0.024	0.001	-0.000
295.00	0.01	0.00	0.94	0.00	1	53	198.6%	-0.005	0.0002	-0.220	0.004	-0.000
300.00	0.02	0.00	0.04	-0.01	5	541	132.0%	-0.000	0.0000	-0.005	0.000	-0.000
302.50	0.03	0.00	0.76	0.00	10	12	180.9%	-0.004	0.0002	-0.174	0.004	-0.000
305.00	0.25	0.00	0.38	0.22	1	42	160.9%	-0.002	0.0001	-0.079	0.002	-0.000
307.50	0.30	0.00	0.90	0.22	1	12	177.7%	-0.005	0.0003	-0.211	0.005	-0.000
310.00	0.07	0.00	0.38	0.00	4	74	153.9%	-0.002	0.0001	-0.080	0.002	-0.000
312.50	0.07	0.00	0.55	0.00	7	25	158.2%	-0.003	0.0002	-0.122	0.003	-0.000
315.00	0.03	0.00	0.63	-0.13	172	194	157.6%	-0.004	0.0002	-0.142	0.004	-0.000
317.50	0.03	0.00	0.60	-0.07	7	32	152.9%	-0.004	0.0002	-0.135	0.004	-0.000
320.00	0.15	0.01	0.14	0.11	15	205	125.4%	-0.001	0.0001	-0.027	0.001	-0.000
322.50	0.05	0.01	0.14	-1.11	18	14	122.3%	-0.001	0.0001	-0.027	0.001	-0.000
325.00	0.04	0.00	0.45	-0.03	15	93	136.7%	-0.003	0.0002	-0.099	0.003	-0.000
327.50	0.09	0.02	0.37	-0.06	2	17	130.7%	-0.003	0.0002	-0.084	0.003	-0.000
330.00	0.05	0.00	0.44	-0.05	10	149	129.5%	-0.003	0.0002	-0.097	0.003	-0.000
332.50	0.06	0.00	0.12	-0.06	5	5	107.4%	-0.001	0.0001	-0.021	0.001	-0.000
335.00	0.16	0.00	0.14	-0.01	12	75	106.3%	-0.001	0.0001	-0.025	0.001	-0.000
337.50	0.20	0.00	0.40	-0.08	3	36	118.0%	-0.003	0.0003	-0.088	0.003	-0.000
340.00	0.06	0.05	0.38	-0.21	14	116	115.8%	-0.003	0.0003	-0.095	0.003	-0.000
342.50	0.05	0.00	0.34	-0.30	26	21	109.0%	-0.003	0.0002	-0.073	0.003	-0.000
345.00	0.24	0.01	0.44	-0.03	2	127	110.0%	-0.004	0.0003	-0.101	0.004	-0.000
347.50	0.18	0.05	0.37	-0.10	5	82	105.7%	-0.004	0.0003	-0.094	0.004	-0.000
350.00	0.13	0.05	0.38	-0.14	58	319	102.8%	-0.004	0.0004	-0.097	0.004	-0.000
352.50	0.30	0.01	0.50	-0.14	1	35	102.1%	-0.005	0.0005	-0.118	0.005	-0.000
355.00	0.13	0.05	0.48	-0.24	9	182	99.5%	-0.006	0.0005	-0.124	0.005	-0.000
357.50	0.14	0.05	0.60	-0.30	12	330	99.3%	-0.007	0.0006	-0.155	0.006	-0.000
360.00	0.15	0.09	0.21	-0.36	162	786	85.5%	-0.003	0.0004	-0.066	0.003	-0.000
362.50	0.15	0.09	0.40	-0.53	7	332	88.7%	-0.006	0.0006	-0.115	0.005	-0.000
365.00	0.31	0.17	0.50	-0.37	23	625	89.8%	-0.008	0.0008	-0.162	0.007	-0.000
367.50	0.44	0.01	0.60	-0.40	2	47	85.2%	-0.008	0.0008	-0.147	0.007	-0.000
370.00	0.34	0.17	0.53	-0.71	390	1,905	83.8%	-0.010	0.0010	-0.171	0.008	-0.000
372.50	0.34	0.16	1.06	-0.91	17	82	89.1%	-0.018	0.0016	-0.308	0.014	-0.000
375.00	0.32	0.20	0.49	-1.18	66	503	77.0%	-0.011	0.0011	-0.169	0.009	-0.000
377.50	0.43	0.13	0.77	-1.22	36	849	77.2%	-0.015	0.0015	-0.225	0.012	-0.000
380.00	0.64	0.33	0.82	-1.48	282	643	77.4%	-0.020	0.0019	-0.291	0.015	-0.000
382.50	0.59	0.23	0.74	-1.68	37	119	71.4%	-0.018	0.0019	-0.244	0.014	-0.000
385.00	0.65	0.51	0.82	-2.55	901	337	72.5%	-0.025	0.0026	-0.338	0.019	-0.001
387.50	0.95	0.52	1.18	-2.43	55	334	72.8%	-0.034	0.0033	-0.431	0.024	-0.001
390.00	0.90	0.80	1.06	-3.05	132	573	70.5%	-0.039	0.0038	-0.470	0.027	-0.001
392.50	1.28	0.90	1.28	-3.39	29	147	69.4%	-0.048	0.0046	-0.545	0.032	-0.001
395.00	1.43	1.00	1.36	-4.17	69	417	66.8%	-0.055	0.0053	-0.584	0.035	-0.001
397.50	1.43	1.21	1.64	-5.02	38	150	66.2%	-0.069	0.0064	-0.691	0.042	-0.002
400.00	1.76	1.58	1.99	-5.59	737	897	66.5%	-0.089	0.0076	-0.838	0.051	-0.002
402.50	2.32	1.61	2.58	-4.35	200	63	65.5%	-0.107	0.0089	-0.952	0.058	-0.003
405.00	2.38	2.20	2.75	-7.62	265	307	64.8%	-0.130	0.0104	-1.078	0.067	-0.003
407.50	3.65	2.44	3.25	-7.35	673	339	63.4%	-0.155	0.0119	-1.183	0.075	-0.004
410.00	3.43	3.15	3.70	-7.87	151	549	63.4%	-0.187	0.0134	-1.337	0.085	-0.004
412.50	4.30	3.70	5.15	-8.03	20	81	65.9%	-0.233	0.0147	-1.580	0.097	-0.006
415.00	5.25	4.25	5.75	-9.62	36	420	64.4%	-0.268	0.0162	-1.662	0.104	-0.006
417.50	7.20	4.85	6.75	-15.30	22	75	64.0%	-0.310	0.0174	-1.768	0.111	-0.007
420.00	6.80	6.05	7.70	-11.25	262	283	64.8%	-0.357	0.0182	-1.892	0.118	-0.009
422.50	7.70	6.50	8.75	-10.55	18	368	62.8%	-0.402	0.0195	-1.898	0.122	-0.010
425.00	8.48	7.95	9.50	-13.56	16	210	62.5%	-0.451	0.0201	-1.930	0.125	-0.011
427.50	11.01	9.25	11.15	-11.09	64	125	63.9%	-0.501	0.0198	-1.988	0.126	-0.012
430.00	13.85	10.25	12.50	-11.15	42	299	62.7%	-0.552	0.0200	-1.931	0.125	-0.013
432.50	14.03	11.95	14.05	-18.80	17	319	63.8%	-0.599	0.0192	-1.919	0.122	-0.015
435.00	14.20	13.40	15.70	-16.13	28	329	63.8%	-0.645	0.0185	-1.844	0.118	-0.016
437.50	17.51	14.85	17.40	-14.49	5	90	63.4%	-0.690	0.0176	-1.729	0.111	-0.017
440.00	17.78	16.40	19.15	-17.27	26	488	62.7%	-0.734	0.0166	-1.588	0.104	-0.018
442.50	20.76	18.55	20.90	-13.24	4	68	63.7%	-0.769	0.0151	-1.492	0.096	-0.019
445.00	22.96	19.90	23.20	-16.63	12	122	63.1%	-0.806	0.0138	-1.329	0.087	-0.020
447.50	27.12	22.20	25.25	-14.91	10	201	64.9%	-0.830	0.0123	-1.253	0.080	-0.021
450.00	29.40	24.15	27.20	-17.62	13	272	64.2%	-0.861	0.0109	-1.079	0.070	-0.021
452.50	29.09	26.40	29.35	0.00	10	43	65.3%	-0.881	0.0097	-0.980	0.063	-0.022
455.00	37.48	28.35	31.50	9.48	1	6	64.3%	-0.906	0.0083	-0.806	0.053	-0.023
457.50	33.89	30.75	33.75	0.00	1	1	65.8%	-0.918	0.0073	-0.736	0.048	-0.023
460.00	52.55	32.95	36.05	0.00	3	14	66.1%	-0.933	0.0062	-0.627	0.041	-0.024
462.50	37.55	35.25	38.35	0.00	2	2	66.6%	-0.945	0.0053	-0.535	0.035	-0.024
465.00	52.72	37.45	40.75	0.00	1	2	66.7%	-0.956	0.0044	-0.438	0.029	-0.024
467.50	37.35	40.30	43.10	0.00	0	1	71.4%	-0.954	0.0042	-0.488	0.030	-0.025
470.00	60.23	42.15	45.40	0.00	1	2	66.4%	-0.973	0.0029	-0.270	0.020	-0.025
475.00	53.10	47.60	50.40	0.00	0	1	76.9%	-0.968	0.0030	-0.386	0.023	-0.025
477.50	77.05	50.05	52.85	0.00	1	4	78.7%	-0.971	0.0027	-0.360	0.021	-0.025
480.00	54.95	52.45	55.30	-16.72	1	14	79.9%	-0.974	0.0024	-0.320	0.019	-0.026
487.50	57.37	59.50	62.75	0.00	0	1	81.3%	-0.985	0.0015	-0.184	0.012	-0.026
490.00	60.59	62.00	65.25	0.00	1	1	83.8%	-0.986	0.0014	-0.183	0.011	-0.027
492.50	67.50	64.35	67.65	4.64	1	1	81.9%	-0.990	0.0010	-0.115	0.008	-0.027
500.00	78.20	72.25	75.20	11.54	1	16	96.8%	-0.985	0.0012	-0.233	0.012	-0.027
515.00	89.60	87.15	90.15	0.00	0	1	108.6%	-0.989	0.0008	-0.187	0.009	-0.028
520.00	90.90	92.20	95.15	0.00	1	2	114.1%	-0.989	0.0008	-0.199	0.009	-0.028
530.00	135.15	92.20	95.90	0.00	0	6	0.0%	-1.000	0.0000	0.062	0.000	-0.029
542.50	105.50	114.45	117.65	0.00	1	1	128.2%	-0.993	0.0005	-0.125	0.006	-0.030
557.50	120.50	129.55	132.55	0.00	1	1	140.2%	-0.994	0.0004	-0.120	0.005	-0.030
620.00	180.60	192.30	195.05	0.00	1	1	192.8%	-0.995	0.0003	-0.167	0.005	-0.034
640.00	215.55	212.10	215.15	0.00	0	1	203.5%	-0.995	0.0002	-0.137	0.004	-0.035

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.