Home Options AMATChain

AMAT

Applied Materials, Inc.Close $514.33EOD only

Max Pain

$527.50

Next expiry Aug 21, 2026

Expected Move

±$24.48

4.8% from close

Price Gap

+13.17

Distance to max pain

IV Rank

Low premium

P/C OI

1.33

Slightly put-heavy

Consensus

6.5/10

Consensus signal

Published snapshot: Aug 18, 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

Aug 18, 2026 close

AMAT 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
165.00	390.85	412.45	419.45	0.00	2	2	1704.0%	0.934	0.0002	-16.940	0.060	0.007
170.00	361.53	339.25	349.00	0.00	1	2	664.6%	0.984	0.0001	-2.110	0.019	0.013
175.00	332.57	334.10	344.00	-9.55	2	2	648.6%	0.983	0.0001	-2.109	0.019	0.013
180.00	327.62	329.30	339.00	63.18	2	5	633.0%	0.983	0.0001	-2.107	0.020	0.014
185.00	371.15	391.90	399.65	0.00	0	2	1537.9%	0.924	0.0002	-17.145	0.067	0.008
190.00	316.33	319.20	329.00	-140.67	30	2	603.2%	0.982	0.0002	-2.105	0.021	0.015
195.00	311.33	314.35	324.00	63.63	30	39	589.0%	0.981	0.0002	-2.103	0.021	0.015
200.00	324.14	309.15	319.00	0.00	1	77	575.1%	0.981	0.0002	-2.102	0.022	0.015
210.00	391.05	349.40	358.05	0.00	1	1	1174.3%	0.915	0.0003	-14.181	0.072	0.011
220.00	350.05	357.95	365.20	0.00	2	9	1318.4%	0.905	0.0003	-17.381	0.079	0.010
230.00	278.00	279.40	289.00	-68.22	1	11	498.8%	0.978	0.0002	-2.091	0.025	0.018
240.00	256.53	269.25	279.00	0.00	8	25	475.6%	0.976	0.0003	-2.086	0.026	0.019
250.00	283.79	259.20	269.00	0.00	1	18	453.4%	0.975	0.0003	-2.082	0.027	0.019
260.00	350.00	300.00	308.95	0.00	1	7	954.5%	0.889	0.0004	-14.055	0.088	0.014
270.00	235.88	239.35	249.00	0.00	1	34	411.5%	0.972	0.0003	-2.070	0.030	0.021
280.00	238.27	229.35	239.00	0.00	1	25	391.7%	0.971	0.0004	-2.063	0.031	0.022
290.00	269.99	219.15	229.00	0.00	1	12	372.6%	0.969	0.0004	-2.056	0.033	0.022
300.00	205.90	209.80	218.55	-0.64	1	73	345.8%	0.970	0.0004	-1.873	0.032	0.023
310.00	205.55	199.20	208.95	0.00	1	22	335.2%	0.966	0.0005	-2.020	0.036	0.024
320.00	188.85	189.80	199.00	-30.15	18	31	166.4%	0.999	0.0000	-0.066	0.001	0.026
330.00	208.46	179.25	185.85	0.00	10	125	237.8%	0.985	0.0003	-0.741	0.018	0.026
340.00	168.00	169.85	178.85	0.00	2	43	130.5%	1.000	0.0000	-0.047	0.000	0.028
350.00	157.00	160.00	166.00	-44.18	20	66	214.4%	0.981	0.0005	-0.804	0.021	0.028
360.00	174.52	150.30	157.30	0.00	2	20	227.0%	0.967	0.0007	-1.339	0.034	0.028
370.00	130.87	140.35	145.90	-37.13	291	288	185.7%	0.979	0.0006	-0.758	0.023	0.029
380.00	132.28	130.05	136.00	0.00	1	66	175.2%	0.977	0.0007	-0.798	0.026	0.030
390.00	114.76	121.50	125.15	-28.85	1	153	142.2%	0.987	0.0005	-0.426	0.016	0.031
400.00	101.78	111.40	115.10	-36.37	3	151	129.7%	0.986	0.0006	-0.404	0.017	0.032
410.00	95.08	101.65	105.90	0.00	1	110	136.5%	0.971	0.0010	-0.746	0.031	0.032
420.00	88.13	90.80	95.90	-28.66	8	222	124.6%	0.968	0.0012	-0.741	0.033	0.033
430.00	75.57	80.35	85.95	-10.85	1	202	113.7%	0.963	0.0015	-0.755	0.037	0.034
440.00	63.00	70.60	75.65	-32.49	1	294	97.3%	0.965	0.0017	-0.629	0.036	0.035
445.00	62.55	65.35	70.95	0.00	0	4	96.1%	0.956	0.0021	-0.742	0.043	0.035
450.00	58.68	60.65	66.90	-26.57	7	202	101.8%	0.933	0.0027	-1.076	0.061	0.034
455.00	53.05	55.45	61.00	0.00	0	7	85.2%	0.949	0.0027	-0.749	0.049	0.035
460.00	52.10	50.70	56.85	-23.49	2	258	88.7%	0.924	0.0035	-1.034	0.067	0.034
465.00	62.63	45.85	51.90	0.00	1	35	82.9%	0.917	0.0040	-1.036	0.071	0.035
470.00	44.15	42.65	46.50	-21.69	5	124	72.7%	0.920	0.0044	-0.890	0.069	0.035
475.00	33.94	37.95	43.00	-26.37	10	54	55.7%	0.946	0.0042	-0.528	0.051	0.037
480.00	35.00	33.00	37.85	-22.75	73	381	71.1%	0.867	0.0065	-1.238	0.100	0.034
485.00	48.45	29.25	33.80	0.00	3	6	54.1%	0.890	0.0074	-0.838	0.087	0.035
490.00	27.30	25.75	28.80	-19.70	15	64	53.1%	0.851	0.0094	-1.008	0.108	0.034
495.00	42.75	22.10	25.10	0.00	13	74	54.2%	0.791	0.0114	-1.256	0.134	0.032
500.00	18.45	18.75	21.55	-19.18	209	1,108	54.8%	0.726	0.0130	-1.460	0.155	0.029
505.00	17.89	15.80	18.10	-17.11	243	178	55.0%	0.655	0.0144	-1.611	0.172	0.026
510.00	13.79	13.10	15.20	-17.16	800	635	55.5%	0.579	0.0151	-1.719	0.182	0.023
512.50	12.67	11.70	13.65	-16.38	47	168	54.7%	0.541	0.0155	-1.720	0.185	0.022
515.00	11.62	10.60	12.25	-14.97	260	205	54.7%	0.502	0.0156	-1.725	0.186	0.020
517.50	8.01	9.45	11.30	-14.79	44	76	55.2%	0.464	0.0154	-1.731	0.185	0.019
520.00	9.07	8.45	10.00	-14.40	321	495	54.8%	0.425	0.0153	-1.695	0.183	0.017
522.50	6.60	7.45	9.25	-15.40	27	40	55.4%	0.389	0.0148	-1.674	0.179	0.016
525.00	7.50	6.90	8.10	-11.94	799	897	55.7%	0.354	0.0143	-1.632	0.173	0.014
527.50	5.88	5.75	7.30	-13.87	230	46	55.1%	0.318	0.0139	-1.544	0.166	0.013
530.00	3.83	5.05	6.75	-13.79	86	873	55.8%	0.287	0.0131	-1.495	0.159	0.012
532.50	3.25	4.40	6.05	-13.90	32	166	55.9%	0.257	0.0124	-1.416	0.150	0.011
535.00	4.08	3.80	5.05	-11.32	167	248	55.0%	0.224	0.0117	-1.291	0.140	0.009
537.50	4.00	3.25	4.40	-9.87	187	161	54.7%	0.196	0.0108	-1.188	0.129	0.008
540.00	3.50	2.93	4.05	-8.80	259	1,290	55.8%	0.176	0.0099	-1.134	0.121	0.007
542.50	2.48	2.39	3.95	-8.32	7	140	56.8%	0.158	0.0091	-1.074	0.112	0.006
545.00	2.70	2.44	3.15	-7.80	98	242	57.1%	0.139	0.0083	-0.989	0.103	0.006
547.50	2.06	1.78	3.15	-6.92	50	63	57.4%	0.122	0.0075	-0.908	0.094	0.005
550.00	1.99	1.52	2.40	-6.61	586	1,483	56.0%	0.099	0.0067	-0.763	0.081	0.004
552.50	1.76	1.16	2.49	-5.70	120	425	57.4%	0.090	0.0060	-0.727	0.075	0.004
555.00	1.34	0.95	1.97	-5.76	87	305	56.3%	0.072	0.0052	-0.607	0.064	0.003
557.50	1.49	1.12	1.79	-4.69	90	231	58.6%	0.069	0.0049	-0.610	0.062	0.003
560.00	1.12	0.73	1.86	-4.49	383	1,115	59.2%	0.060	0.0043	-0.554	0.056	0.002
562.50	0.75	0.65	1.34	-4.26	74	198	57.7%	0.047	0.0036	-0.441	0.046	0.002
565.00	0.85	0.50	1.60	-3.93	69	335	60.6%	0.047	0.0035	-0.465	0.046	0.002
567.50	0.77	0.28	1.35	-3.43	23	77	59.4%	0.037	0.0029	-0.372	0.037	0.002
570.00	0.67	0.45	0.88	-3.06	294	501	59.0%	0.029	0.0024	-0.309	0.031	0.001
575.00	0.67	0.31	0.87	-2.55	288	441	61.5%	0.025	0.0020	-0.277	0.027	0.001
580.00	0.44	0.43	0.52	-1.98	153	1,363	62.7%	0.019	0.0016	-0.226	0.021	0.001
585.00	0.34	0.27	0.45	-1.28	127	277	63.3%	0.014	0.0012	-0.173	0.016	0.001
590.00	0.22	0.22	0.40	-1.23	77	472	65.2%	0.011	0.0010	-0.149	0.014	0.000
595.00	0.17	0.12	0.23	-1.02	20	80	63.1%	0.006	0.0006	-0.084	0.008	0.000
600.00	0.16	0.12	0.20	-0.83	1,322	3,375	65.3%	0.005	0.0005	-0.076	0.007	0.000
605.00	0.12	0.09	0.13	-0.83	28	342	65.2%	0.003	0.0003	-0.052	0.005	0.000
610.00	0.12	0.07	0.24	-0.50	65	763	71.0%	0.004	0.0004	-0.073	0.006	0.000
615.00	0.06	0.03	0.19	-0.36	26	146	70.9%	0.003	0.0003	-0.051	0.004	0.000
620.00	0.13	0.04	0.18	-0.27	81	1,724	73.6%	0.003	0.0003	-0.051	0.004	0.000
630.00	0.04	0.02	0.05	-0.21	114	812	69.9%	0.001	0.0001	-0.015	0.001	0.000
640.00	0.04	0.01	0.16	-0.16	88	1,429	82.0%	0.002	0.0002	-0.038	0.003	0.000
650.00	0.05	0.00	0.03	-0.08	181	1,348	73.4%	0.000	0.0000	-0.005	0.000	0.000
660.00	0.01	0.00	0.02	-0.07	62	719	75.0%	0.000	0.0000	-0.003	0.000	0.000
670.00	0.01	0.00	0.11	-0.03	3	504	92.6%	0.001	0.0001	-0.023	0.002	0.000
680.00	0.01	0.00	0.05	-0.01	9	1,663	90.2%	0.000	0.0000	-0.010	0.001	0.000
690.00	0.02	0.00	0.02	0.01	24	211	87.5%	0.000	0.0000	-0.003	0.000	0.000
700.00	0.04	0.00	0.01	0.02	44	2,425	87.5%	0.000	0.0000	-0.002	0.000	0.000
710.00	0.01	0.00	0.86	0.00	19	1,058	139.9%	0.007	0.0003	-0.203	0.009	0.000
720.00	0.02	0.00	0.02	0.01	133	1,188	98.4%	0.000	0.0000	-0.003	0.000	0.000
730.00	0.02	0.00	0.04	0.00	85	800	108.6%	0.000	0.0000	-0.007	0.000	0.000
740.00	0.03	0.00	3.25	-0.09	41	818	190.1%	0.022	0.0006	-0.763	0.024	0.001
750.00	0.01	0.00	0.03	-0.04	30	1,608	114.1%	0.000	0.0000	-0.006	0.000	0.000
760.00	0.01	0.00	0.01	0.00	437	334	109.4%	0.000	0.0000	-0.002	0.000	0.000
770.00	0.13	0.00	0.01	0.00	49	149	112.5%	0.000	0.0000	-0.002	0.000	0.000
780.00	0.14	0.00	0.15	0.00	19	188	142.6%	0.001	0.0000	-0.031	0.001	0.000
790.00	0.01	0.00	0.18	-0.11	26	398	149.2%	0.001	0.0000	-0.038	0.002	0.000
800.00	0.01	0.00	0.40	-0.01	2	1,733	166.4%	0.002	0.0001	-0.089	0.003	0.000
810.00	0.09	0.00	4.30	0.00	49	253	237.9%	0.023	0.0005	-1.008	0.025	0.001
820.00	0.01	0.00	0.01	0.00	48	208	128.1%	0.000	0.0000	-0.002	0.000	0.000
830.00	0.01	0.00	0.01	0.00	51	307	131.3%	0.000	0.0000	-0.002	0.000	0.000
840.00	0.01	0.00	0.91	0.00	105	354	200.8%	0.005	0.0001	-0.211	0.006	0.000
850.00	0.01	0.00	0.01	0.00	9	446	137.5%	0.000	0.0000	-0.002	0.000	0.000
860.00	0.02	0.00	4.30	0.00	38	325	262.2%	0.021	0.0004	-1.011	0.023	0.001
870.00	0.01	0.00	0.01	0.00	266	277	140.6%	0.000	0.0000	-0.001	0.000	0.000
880.00	0.03	0.00	0.01	-0.04	5	223	143.8%	0.000	0.0000	-0.001	0.000	0.000
890.00	0.07	0.00	0.11	0.00	35	278	177.0%	0.000	0.0000	-0.021	0.001	0.000
900.00	0.01	0.00	0.06	0.00	37	449	171.1%	0.000	0.0000	-0.011	0.000	0.000
910.00	0.01	0.00	0.01	0.00	154	312	153.1%	0.000	0.0000	-0.001	0.000	0.000
920.00	0.03	0.00	0.04	0.00	143	292	171.9%	0.000	0.0000	-0.007	0.000	0.000
930.00	0.01	0.00	0.05	0.00	51	211	178.1%	0.000	0.0000	-0.009	0.000	0.000
940.00	0.10	0.00	0.30	0.00	117	249	211.3%	0.001	0.0000	-0.063	0.002	0.000
950.00	0.01	0.00	0.05	0.00	54	125	182.8%	0.000	0.0000	-0.008	0.000	0.000
960.00	0.04	0.00	0.13	0.00	4	275	201.6%	0.000	0.0000	-0.025	0.001	0.000
970.00	0.10	0.00	0.15	-0.11	1	20	207.0%	0.001	0.0000	-0.029	0.001	0.000
980.00	0.03	0.00	0.03	0.01	1	556	184.4%	0.000	0.0000	-0.005	0.000	0.000
990.00	0.13	0.00	0.13	0.12	1	138	210.2%	0.000	0.0000	-0.025	0.001	0.000
1000.00	0.05	0.00	0.05	-0.05	5	170	196.9%	0.000	0.0000	-0.008	0.000	0.000
1020.00	0.02	0.00	0.02	0.00	1	412	189.1%	0.000	0.0000	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
165.00	0.01	0.00	0.01	0.00	4	1,008	306.3%	-0.000	0.0000	-0.001	0.000	-0.000
170.00	0.01	0.00	0.03	0.00	57	273	325.0%	-0.000	0.0000	-0.005	0.000	-0.000
175.00	0.01	0.00	0.01	0.00	10	284	293.8%	-0.000	0.0000	-0.001	0.000	-0.000
180.00	0.01	0.00	0.01	-0.02	22	267	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
185.00	0.04	0.00	0.13	0.00	20	88	340.6%	-0.000	0.0000	-0.026	0.000	-0.000
190.00	0.02	0.00	0.04	0.00	1	399	300.0%	-0.000	0.0000	-0.007	0.000	-0.000
195.00	0.11	0.00	0.11	0.00	2	8	318.8%	-0.000	0.0000	-0.021	0.000	-0.000
200.00	0.24	0.00	0.85	0.00	1	1,132	386.7%	-0.002	0.0000	-0.195	0.003	-0.000
210.00	0.01	0.00	0.01	0.00	6	66	243.8%	-0.000	0.0000	-0.001	0.000	-0.000
220.00	0.08	0.00	0.01	0.07	2	61	231.3%	-0.000	0.0000	-0.001	0.000	-0.000
230.00	0.01	0.00	4.30	0.00	3	78	427.0%	-0.011	0.0002	-0.998	0.014	-0.001
235.00	0.01	0.00	4.30	0.00	6	25	416.7%	-0.012	0.0002	-0.997	0.014	-0.001
240.00	0.01	0.00	0.90	0.00	5	105	319.3%	-0.003	0.0001	-0.208	0.004	-0.000
245.00	0.02	0.00	4.30	0.01	19	53	396.9%	-0.012	0.0002	-0.996	0.015	-0.001
250.00	0.03	0.00	3.35	0.02	73	285	370.3%	-0.010	0.0002	-0.782	0.013	-0.000
255.00	0.01	0.00	0.05	0.00	17	19	218.8%	-0.000	0.0000	-0.009	0.000	-0.000
260.00	0.01	0.00	0.03	0.00	119	178	204.7%	-0.000	0.0000	-0.005	0.000	-0.000
265.00	0.06	0.00	0.06	0.00	9	49	210.9%	-0.000	0.0000	-0.011	0.000	-0.000
270.00	0.03	0.00	0.03	0.02	43	141	193.8%	-0.000	0.0000	-0.005	0.000	-0.000
275.00	0.01	0.00	0.04	0.00	67	44	192.2%	-0.000	0.0000	-0.007	0.000	-0.000
280.00	0.01	0.00	0.07	0.00	326	267	196.9%	-0.000	0.0000	-0.013	0.000	-0.000
285.00	0.02	0.00	0.07	0.00	15	38	191.4%	-0.000	0.0000	-0.013	0.000	-0.000
290.00	0.01	0.00	0.06	0.00	51	333	183.6%	-0.000	0.0000	-0.011	0.000	-0.000
295.00	0.11	0.00	4.30	0.00	37	55	308.2%	-0.017	0.0003	-0.986	0.019	-0.001
300.00	0.01	0.00	0.04	0.00	93	446	167.2%	-0.000	0.0000	-0.007	0.000	-0.000
305.00	0.04	0.00	0.10	0.00	62	94	176.6%	-0.000	0.0000	-0.020	0.001	-0.000
310.00	0.01	0.00	0.10	0.00	72	1,899	171.1%	-0.000	0.0000	-0.020	0.001	-0.000
315.00	0.06	0.00	0.87	0.00	12	282	212.8%	-0.004	0.0001	-0.202	0.006	-0.000
320.00	0.01	0.00	0.01	0.00	47	413	134.4%	-0.000	0.0000	-0.002	0.000	-0.000
325.00	0.01	0.00	0.06	0.00	82	93	149.2%	-0.000	0.0000	-0.011	0.000	-0.000
330.00	0.02	0.00	1.70	0.00	275	523	215.2%	-0.009	0.0002	-0.398	0.011	-0.000
340.00	0.38	0.00	0.85	0.00	36	475	182.3%	-0.005	0.0002	-0.198	0.007	-0.000
350.00	0.03	0.00	0.37	0.00	157	485	153.3%	-0.002	0.0001	-0.084	0.003	-0.000
360.00	0.02	0.01	0.03	0.01	18	1,014	114.1%	-0.000	0.0000	-0.008	0.000	-0.000
370.00	0.03	0.00	0.03	-0.03	20	451	103.1%	-0.000	0.0000	-0.005	0.000	-0.000
380.00	0.04	0.00	0.06	-0.07	633	1,540	101.6%	-0.000	0.0000	-0.012	0.001	-0.000
390.00	0.04	0.01	0.08	0.02	131	491	97.3%	-0.001	0.0001	-0.019	0.001	-0.000
400.00	0.08	0.01	0.08	0.07	2,304	5,341	89.1%	-0.001	0.0001	-0.019	0.001	-0.000
410.00	0.08	0.01	0.15	0.05	36	383	86.3%	-0.002	0.0001	-0.035	0.002	-0.000
420.00	0.15	0.09	0.19	0.10	14	1,392	83.4%	-0.003	0.0003	-0.063	0.005	-0.000
430.00	0.22	0.14	0.21	0.13	166	790	77.1%	-0.005	0.0004	-0.080	0.006	-0.000
440.00	0.33	0.30	0.37	0.18	748	1,118	75.3%	-0.010	0.0008	-0.155	0.012	-0.000
445.00	0.39	0.32	0.45	0.20	229	192	72.3%	-0.012	0.0009	-0.178	0.015	-0.001
450.00	0.46	0.42	0.54	0.23	786	999	70.2%	-0.016	0.0012	-0.220	0.019	-0.001
455.00	0.80	0.29	0.85	0.55	77	260	67.4%	-0.021	0.0016	-0.259	0.023	-0.001
460.00	0.84	0.70	1.01	0.53	264	562	67.8%	-0.032	0.0023	-0.376	0.033	-0.001
465.00	1.03	0.78	1.24	0.62	509	702	64.9%	-0.040	0.0029	-0.434	0.040	-0.002
470.00	1.45	1.23	1.74	0.98	336	806	65.5%	-0.060	0.0039	-0.603	0.056	-0.003
475.00	1.78	1.52	2.04	1.04	612	729	62.7%	-0.076	0.0049	-0.692	0.067	-0.003
480.00	2.35	2.14	2.76	1.41	575	924	62.6%	-0.105	0.0062	-0.882	0.085	-0.005
485.00	3.35	2.55	3.40	2.22	139	486	60.2%	-0.133	0.0077	-0.999	0.100	-0.006
490.00	4.22	3.60	4.75	2.72	529	693	61.2%	-0.182	0.0093	-1.247	0.123	-0.008
495.00	5.33	4.40	5.55	3.14	233	255	58.4%	-0.225	0.0110	-1.345	0.140	-0.010
500.00	7.02	6.20	7.50	4.10	907	2,805	60.2%	-0.291	0.0122	-1.586	0.160	-0.013
505.00	9.15	7.55	9.00	5.50	216	258	58.2%	-0.352	0.0137	-1.657	0.173	-0.015
510.00	11.35	9.55	11.50	6.35	97	1,009	58.8%	-0.424	0.0143	-1.763	0.183	-0.019
512.50	13.63	10.70	12.75	8.53	11	153	58.9%	-0.460	0.0145	-1.787	0.185	-0.020
515.00	14.97	12.05	14.05	8.02	83	403	59.2%	-0.496	0.0145	-1.803	0.186	-0.022
517.50	19.70	13.25	15.45	12.32	2	258	59.0%	-0.533	0.0145	-1.788	0.185	-0.024
520.00	16.80	14.60	16.95	8.90	213	1,128	59.0%	-0.568	0.0143	-1.766	0.183	-0.025
522.50	20.05	16.05	18.50	11.30	21	253	59.0%	-0.603	0.0140	-1.730	0.180	-0.027
525.00	20.06	17.50	20.25	9.66	15	268	59.2%	-0.637	0.0136	-1.686	0.175	-0.028
527.50	21.10	19.15	22.15	10.90	22	186	59.9%	-0.667	0.0130	-1.648	0.169	-0.030
530.00	22.95	21.00	24.10	10.70	42	835	60.9%	-0.695	0.0123	-1.612	0.163	-0.031
532.50	31.00	22.85	26.00	17.50	26	142	61.5%	-0.722	0.0117	-1.556	0.156	-0.032
535.00	26.67	24.90	27.90	12.97	211	287	62.3%	-0.746	0.0110	-1.502	0.149	-0.034
537.50	33.00	26.85	30.00	18.84	5	83	63.2%	-0.769	0.0103	-1.446	0.142	-0.035
540.00	37.78	28.00	32.10	20.68	25	463	61.4%	-0.800	0.0098	-1.285	0.131	-0.036
542.50	36.79	31.00	35.85	19.04	6	254	69.9%	-0.789	0.0089	-1.516	0.135	-0.036
545.00	48.00	32.80	38.00	27.61	2	89	69.9%	-0.810	0.0083	-1.424	0.127	-0.037
547.50	40.00	34.15	40.15	18.70	2	42	68.2%	-0.835	0.0078	-1.261	0.116	-0.038
550.00	40.85	37.25	42.35	17.47	42	630	72.2%	-0.838	0.0073	-1.321	0.114	-0.039
552.50	23.36	38.65	44.65	0.00	2	170	70.6%	-0.860	0.0068	-1.163	0.104	-0.040
555.00	53.07	41.00	45.60	27.42	13	248	66.9%	-0.889	0.0061	-0.927	0.088	-0.041
557.50	29.50	43.20	49.15	0.00	22	22	72.5%	-0.883	0.0058	-1.052	0.092	-0.041
560.00	54.69	45.65	51.55	24.36	11	503	74.6%	-0.889	0.0055	-1.040	0.088	-0.041
562.50	30.10	48.00	53.95	0.00	0	1	76.1%	-0.896	0.0051	-1.010	0.084	-0.042
565.00	54.95	50.25	56.25	21.22	2	65	76.7%	-0.905	0.0047	-0.946	0.079	-0.043
570.00	64.85	55.90	61.10	25.95	6	147	83.9%	-0.905	0.0043	-1.042	0.079	-0.043
575.00	67.91	59.75	65.85	24.29	2	45	82.0%	-0.928	0.0036	-0.815	0.064	-0.044
580.00	76.59	65.00	70.80	28.54	1	637	87.6%	-0.929	0.0033	-0.860	0.063	-0.045
585.00	53.00	68.45	75.70	0.00	2	13	82.3%	-0.954	0.0025	-0.554	0.045	-0.046
590.00	84.72	75.00	80.60	9.89	2	276	95.4%	-0.938	0.0027	-0.838	0.057	-0.046
595.00	87.86	79.60	85.50	-0.54	1	58	96.7%	-0.947	0.0024	-0.748	0.051	-0.047
600.00	91.88	84.75	90.50	24.88	4	362	101.8%	-0.947	0.0023	-0.782	0.050	-0.047
605.00	100.91	89.95	95.45	5.40	1	13	106.8%	-0.948	0.0021	-0.815	0.050	-0.048
610.00	105.72	94.70	100.15	27.05	3	212	107.2%	-0.956	0.0019	-0.710	0.044	-0.048
615.00	86.67	99.70	105.15	0.00	1	2	111.1%	-0.957	0.0018	-0.712	0.042	-0.049
620.00	112.08	104.50	110.10	26.83	4	180	113.1%	-0.961	0.0016	-0.663	0.039	-0.049
630.00	102.00	115.00	120.35	0.00	2	432	125.9%	-0.957	0.0016	-0.821	0.043	-0.050
640.00	128.45	124.80	130.30	1.95	5	92	131.4%	-0.962	0.0014	-0.775	0.039	-0.051
650.00	150.32	134.50	140.30	22.32	1	267	136.2%	-0.966	0.0012	-0.714	0.035	-0.052
660.00	155.68	144.30	150.30	0.00	2	118	141.4%	-0.970	0.0010	-0.674	0.032	-0.053
670.00	122.78	154.45	160.30	0.00	1	92	149.3%	-0.970	0.0010	-0.708	0.032	-0.054
680.00	143.63	164.45	170.40	0.00	1	26	156.6%	-0.971	0.0009	-0.731	0.031	-0.055
690.00	156.58	174.55	180.40	0.00	3	56	163.9%	-0.971	0.0009	-0.754	0.031	-0.056
700.00	188.50	184.45	190.05	0.00	20	89	165.9%	-0.976	0.0007	-0.656	0.027	-0.057
710.00	173.45	194.60	200.05	0.00	2	31	173.4%	-0.976	0.0007	-0.689	0.027	-0.057
720.00	188.10	203.15	210.35	0.00	1	41	166.5%	-0.984	0.0005	-0.427	0.018	-0.059
730.00	223.50	214.45	220.35	0.00	21	48	186.5%	-0.976	0.0006	-0.723	0.026	-0.059
740.00	206.38	223.10	230.35	0.00	2	12	176.7%	-0.986	0.0004	-0.413	0.017	-0.060
750.00	216.16	234.45	240.05	0.00	1	2	194.7%	-0.980	0.0005	-0.656	0.023	-0.061
760.00	310.22	244.50	250.05	0.00	1	4	200.6%	-0.980	0.0005	-0.666	0.023	-0.062
770.00	215.15	254.80	260.05	0.00	2	5	209.1%	-0.979	0.0005	-0.734	0.024	-0.062
780.00	223.89	264.45	270.30	0.00	62	24	213.3%	-0.980	0.0005	-0.711	0.023	-0.063
800.00	141.20	282.75	290.30	0.00	2	0	200.5%	-0.990	0.0003	-0.311	0.012	-0.065
810.00	166.60	293.15	300.25	0.00	0	0	210.8%	-0.989	0.0003	-0.393	0.014	-0.066
820.00	290.05	302.90	310.25	0.00	5	0	211.4%	-0.990	0.0003	-0.332	0.012	-0.067
830.00	163.30	313.10	320.25	0.00	0	0	219.2%	-0.989	0.0003	-0.378	0.013	-0.068
840.00	331.70	324.85	330.25	0.00	1	0	247.0%	-0.981	0.0004	-0.788	0.022	-0.068
850.00	202.95	333.05	340.25	0.00	0	0	227.3%	-0.990	0.0002	-0.364	0.012	-0.069
860.00	248.80	296.85	303.25	0.00	0	23	0.0%	-1.000	0.0000	0.101	0.000	-0.071
870.00	325.85	354.30	360.25	0.00	1	0	254.2%	-0.985	0.0003	-0.657	0.018	-0.071
880.00	190.35	363.15	370.25	0.00	0	0	241.8%	-0.990	0.0002	-0.383	0.012	-0.072
890.00	275.35	325.55	332.35	0.00	28	28	0.0%	-1.000	0.0000	0.105	0.000	-0.073
910.00	374.64	394.65	400.35	0.00	3	0	277.2%	-0.984	0.0003	-0.759	0.019	-0.074
920.00	219.35	401.65	411.00	0.00	0	0	242.7%	-0.994	0.0001	-0.197	0.008	-0.075
930.00	311.92	364.65	371.55	0.00	0	23	0.0%	-1.000	0.0000	0.110	0.000	-0.076
940.00	324.89	374.60	381.40	0.00	0	4	0.0%	-1.000	0.0000	0.111	0.000	-0.077
950.00	317.35	433.15	440.30	0.00	1	0	270.6%	-0.991	0.0002	-0.386	0.011	-0.078
960.00	251.75	442.95	450.00	0.00	0	0	264.4%	-0.993	0.0001	-0.263	0.009	-0.079
970.00	336.90	454.40	460.00	0.00	1	0	293.5%	-0.988	0.0002	-0.610	0.015	-0.079
980.00	468.36	464.75	470.00	0.00	1	0	302.2%	-0.987	0.0002	-0.692	0.016	-0.080

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.