Home Options APPChain

APP

Applovin CorporationClose $527.06EOD only

Max Pain

$500.00

Next expiry Jul 10, 2026

Expected Move

±$43.55

8.3% from close

Price Gap

-27.06

Distance to max pain

IV Rank

Low premium

P/C OI

0.80

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

APP 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
290.00	179.70	232.90	245.80	0.00	0	1	233.7%	0.978	0.0003	-0.676	0.039	0.053
350.00	182.00	175.20	185.00	0.00	2	20	179.6%	0.962	0.0006	-0.814	0.060	0.063
360.00	121.60	161.50	175.00	0.00	1	10	140.6%	0.980	0.0005	-0.392	0.035	0.067
370.00	196.48	152.70	165.00	0.00	1	7	142.4%	0.971	0.0006	-0.532	0.048	0.068
380.00	139.96	142.40	155.00	0.00	0	17	131.1%	0.971	0.0007	-0.494	0.048	0.070
390.00	115.66	135.30	145.00	0.00	1	2	140.4%	0.951	0.0010	-0.791	0.075	0.069
400.00	117.45	122.40	135.00	0.00	5	13	113.8%	0.967	0.0009	-0.484	0.054	0.073
405.00	66.48	120.40	130.00	0.00	0	1	126.7%	0.944	0.0012	-0.784	0.082	0.072
410.00	119.50	114.30	125.00	-37.44	46	10	116.5%	0.950	0.0012	-0.674	0.076	0.073
415.00	42.60	108.00	120.00	0.00	2	2	104.9%	0.958	0.0012	-0.540	0.066	0.075
420.00	67.80	103.00	116.30	0.00	1	1	107.6%	0.946	0.0014	-0.664	0.080	0.075
422.50	36.92	101.00	110.00	0.00	0	5	85.0%	0.974	0.0010	-0.314	0.044	0.078
425.00	35.10	98.50	108.00	0.00	10	5	86.9%	0.968	0.0011	-0.371	0.052	0.078
427.50	33.97	98.00	105.00	0.00	0	5	94.3%	0.953	0.0014	-0.529	0.072	0.077
430.00	32.80	94.70	103.00	0.00	18	16	90.5%	0.955	0.0014	-0.497	0.069	0.078
435.00	137.63	89.80	98.00	14.94	2	5	86.9%	0.952	0.0016	-0.503	0.073	0.078
440.00	131.40	86.00	93.00	11.88	1	22	88.6%	0.938	0.0019	-0.612	0.089	0.078
442.50	125.00	82.80	91.00	0.00	1	3	85.6%	0.938	0.0019	-0.590	0.089	0.078
445.00	85.90	80.50	88.00	60.04	4	2	82.1%	0.940	0.0020	-0.560	0.087	0.079
450.00	81.13	75.50	84.00	-39.78	4	39	82.1%	0.927	0.0023	-0.641	0.101	0.078
452.50	37.50	74.00	81.00	0.00	1	2	81.9%	0.921	0.0025	-0.679	0.108	0.078
455.00	116.39	72.00	79.00	0.00	1	21	83.3%	0.910	0.0027	-0.754	0.119	0.078
457.50	107.65	69.80	77.00	-9.97	1	3	83.7%	0.901	0.0029	-0.810	0.127	0.077
460.00	70.70	67.20	74.00	25.60	11	55	79.4%	0.903	0.0030	-0.758	0.125	0.078
462.50	111.15	65.00	72.00	0.04	1	2	79.7%	0.894	0.0032	-0.810	0.134	0.077
465.00	65.89	63.00	70.00	8.03	1	15	80.4%	0.883	0.0034	-0.873	0.144	0.077
467.50	83.10	60.10	68.00	-6.40	2	15	78.3%	0.878	0.0035	-0.871	0.147	0.077
470.00	90.37	58.50	66.00	-13.63	1	15	79.8%	0.864	0.0037	-0.954	0.159	0.076
472.50	101.88	56.00	63.70	1.33	1	3	77.9%	0.859	0.0039	-0.956	0.163	0.075
475.00	63.95	54.00	61.00	-32.45	1	20	76.2%	0.852	0.0042	-0.963	0.168	0.075
477.50	41.08	52.00	59.00	0.00	2	9	76.2%	0.840	0.0044	-1.010	0.177	0.074
480.00	54.36	50.00	55.50	-19.39	3	28	72.4%	0.839	0.0046	-0.968	0.178	0.075
482.50	23.12	48.00	55.00	0.00	3	2	75.7%	0.817	0.0048	-1.093	0.194	0.073
485.00	47.85	46.00	53.00	-39.47	1	45	75.3%	0.804	0.0050	-1.129	0.202	0.072
487.50	87.76	44.00	51.00	0.00	6	14	74.7%	0.792	0.0053	-1.160	0.209	0.071
490.00	44.90	42.00	49.00	-40.49	7	41	74.1%	0.779	0.0055	-1.188	0.216	0.070
495.00	43.40	38.00	45.70	-32.90	6	44	73.7%	0.750	0.0059	-1.264	0.232	0.068
497.50	34.50	36.00	43.80	0.00	2	11	72.9%	0.736	0.0061	-1.284	0.239	0.067
500.00	38.00	34.10	42.00	-36.25	45	236	72.3%	0.721	0.0064	-1.308	0.245	0.066
502.50	38.78	32.00	40.00	-9.95	4	56	70.8%	0.707	0.0067	-1.311	0.251	0.065
505.00	34.57	31.00	38.20	-37.57	7	42	71.6%	0.688	0.0068	-1.361	0.258	0.063
507.50	68.27	29.00	36.60	8.02	1	32	70.8%	0.671	0.0070	-1.373	0.264	0.062
510.00	31.00	27.20	35.90	-34.93	14	161	71.8%	0.651	0.0071	-1.421	0.270	0.060
515.00	30.25	24.60	32.00	-29.48	19	100	70.7%	0.616	0.0074	-1.443	0.279	0.057
517.50	52.00	23.20	31.00	0.00	9	22	71.3%	0.596	0.0074	-1.474	0.283	0.055
520.00	24.98	23.30	27.50	-28.12	105	125	70.2%	0.578	0.0076	-1.465	0.286	0.054
525.00	22.50	20.60	26.50	-30.44	21	180	72.5%	0.539	0.0075	-1.531	0.290	0.050
530.00	20.42	18.00	20.50	-25.64	68	46	66.3%	0.498	0.0082	-1.408	0.291	0.047
535.00	17.30	15.60	21.60	-27.25	28	37	71.3%	0.463	0.0076	-1.503	0.290	0.043
537.50	17.10	13.00	21.00	-25.65	35	30	69.5%	0.441	0.0078	-1.455	0.288	0.042
540.00	16.00	12.00	19.60	-23.20	39	148	68.8%	0.421	0.0078	-1.427	0.286	0.040
545.00	13.73	12.60	18.00	-24.69	35	28	73.2%	0.393	0.0072	-1.491	0.281	0.037
547.50	12.80	9.00	17.00	-23.70	18	3	68.4%	0.365	0.0075	-1.362	0.274	0.035
550.00	11.64	9.90	12.00	-20.46	218	416	64.2%	0.335	0.0078	-1.239	0.266	0.032
555.00	11.10	8.90	11.30	-20.40	49	36	66.4%	0.306	0.0072	-1.233	0.256	0.029
560.00	8.59	6.40	11.90	-18.41	79	148	67.9%	0.278	0.0068	-1.203	0.245	0.027
562.50	8.36	7.20	12.60	-17.75	21	5	73.1%	0.279	0.0063	-1.297	0.245	0.027
565.00	7.84	6.30	12.10	-16.97	23	48	72.8%	0.264	0.0062	-1.256	0.239	0.025
567.50	7.55	3.40	11.60	-16.25	15	15	68.3%	0.234	0.0061	-1.107	0.224	0.022
570.00	7.00	5.00	8.00	-16.20	350	221	66.4%	0.213	0.0060	-1.017	0.212	0.020
572.50	2.70	4.70	10.50	-22.43	9	8	73.1%	0.224	0.0056	-1.154	0.218	0.021
575.00	6.10	4.50	7.20	-14.65	71	57	67.6%	0.191	0.0055	-0.972	0.199	0.018
577.50	7.20	3.00	9.80	-15.60	3	24	72.1%	0.196	0.0053	-1.050	0.202	0.019
580.00	5.28	3.00	9.10	-12.12	31	66	72.5%	0.186	0.0051	-1.022	0.195	0.018
585.00	4.65	3.00	6.00	-13.00	27	51	68.8%	0.150	0.0046	-0.844	0.170	0.014
590.00	3.80	1.35	7.70	-10.20	12	86	72.5%	0.144	0.0043	-0.865	0.165	0.014
595.00	3.00	0.80	7.40	-9.30	37	26	73.7%	0.130	0.0039	-0.819	0.154	0.012
600.00	3.00	1.00	4.10	-8.30	202	598	67.3%	0.091	0.0033	-0.581	0.120	0.009
605.00	2.30	0.05	6.60	-9.05	18	20	75.7%	0.105	0.0033	-0.722	0.132	0.010
610.00	1.94	0.05	5.40	-7.98	54	146	74.7%	0.088	0.0029	-0.627	0.117	0.008
615.00	1.50	0.05	6.30	-7.30	5	29	80.9%	0.094	0.0028	-0.715	0.123	0.009
620.00	1.50	0.50	5.30	-4.65	36	131	81.9%	0.086	0.0026	-0.674	0.114	0.008
625.00	1.40	0.00	3.30	-4.50	82	55	74.3%	0.055	0.0021	-0.435	0.081	0.005
630.00	1.10	0.05	4.10	-5.10	67	39	81.0%	0.063	0.0021	-0.528	0.091	0.006
635.00	1.37	0.00	3.10	-3.33	10	7	78.5%	0.049	0.0018	-0.420	0.074	0.005
640.00	0.91	0.00	1.70	-3.69	43	174	72.2%	0.030	0.0013	-0.257	0.049	0.003
645.00	2.50	0.00	4.40	-1.81	64	53	90.1%	0.061	0.0018	-0.567	0.088	0.006
650.00	0.92	0.00	2.35	-2.58	81	208	81.5%	0.036	0.0013	-0.341	0.058	0.004
655.00	3.31	0.00	4.60	0.00	2	3	96.1%	0.059	0.0017	-0.596	0.086	0.006
660.00	1.00	0.00	3.60	-1.54	2	45	93.7%	0.048	0.0015	-0.491	0.073	0.005
665.00	2.50	0.00	1.55	0.00	18	15	82.2%	0.024	0.0009	-0.244	0.041	0.002
670.00	0.20	0.00	2.30	-1.20	45	35	90.4%	0.032	0.0011	-0.342	0.053	0.003
675.00	2.00	0.00	2.30	0.00	5	7	92.6%	0.032	0.0010	-0.344	0.052	0.003
680.00	0.51	0.00	1.55	-1.09	28	39	88.6%	0.022	0.0008	-0.246	0.039	0.002
690.00	1.20	0.00	1.00	0.00	14	45	86.7%	0.015	0.0006	-0.169	0.027	0.001
700.00	0.89	0.00	1.90	0.00	10	34	100.0%	0.024	0.0008	-0.298	0.042	0.002
710.00	2.05	0.00	0.50	0.00	6	114	85.8%	0.007	0.0003	-0.091	0.015	0.001
720.00	0.12	0.00	1.85	0.00	2	7	107.5%	0.022	0.0007	-0.295	0.038	0.002
730.00	1.85	0.00	1.10	0.00	2	3	102.9%	0.014	0.0005	-0.188	0.025	0.001
740.00	1.34	0.00	1.00	0.00	1	2	105.1%	0.012	0.0004	-0.173	0.023	0.001
750.00	1.16	0.00	0.50	0.00	0	4	99.2%	0.006	0.0002	-0.093	0.013	0.001
760.00	0.71	0.00	1.90	0.00	0	1	123.0%	0.020	0.0005	-0.308	0.035	0.002
770.00	0.51	0.00	1.90	0.00	0	2	126.6%	0.019	0.0005	-0.310	0.034	0.002
790.00	11.00	0.00	4.30	0.00	0	3	153.1%	0.036	0.0007	-0.632	0.058	0.003
800.00	0.15	0.00	4.30	0.00	1	1	156.7%	0.035	0.0007	-0.635	0.057	0.003
810.00	2.40	0.00	4.30	0.00	1	2	160.4%	0.034	0.0007	-0.639	0.056	0.003
880.00	0.17	0.00	4.30	0.00	440	0	184.2%	0.030	0.0005	-0.658	0.050	0.003
890.00	3.60	0.00	4.30	0.00	0	5	187.4%	0.030	0.0005	-0.660	0.049	0.003
900.00	0.65	0.00	4.30	0.00	0	79	190.6%	0.029	0.0005	-0.663	0.049	0.003
910.00	0.76	0.00	4.30	0.00	1	11	193.7%	0.029	0.0005	-0.665	0.048	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
285.00	0.10	0.00	4.30	0.00	1	2	236.8%	-0.021	0.0003	-0.611	0.036	-0.002
295.00	0.25	0.00	4.30	0.00	0	1	225.1%	-0.022	0.0003	-0.607	0.038	-0.002
300.00	0.18	0.00	0.20	0.00	32	92	143.0%	-0.002	0.0000	-0.038	0.004	-0.000
305.00	0.23	0.00	0.95	0.00	5	4	167.5%	-0.007	0.0002	-0.161	0.014	-0.001
310.00	2.40	0.00	3.20	2.16	1	7	197.3%	-0.019	0.0003	-0.468	0.033	-0.002
315.00	2.41	0.00	2.20	2.06	1	16	180.1%	-0.014	0.0003	-0.338	0.026	-0.002
320.00	0.52	0.00	0.80	0.00	12	7	150.6%	-0.006	0.0002	-0.137	0.013	-0.001
325.00	0.25	0.00	1.35	0.00	1	27	157.8%	-0.010	0.0002	-0.219	0.019	-0.001
330.00	0.34	0.00	0.65	0.00	104	131	138.4%	-0.005	0.0002	-0.113	0.011	-0.001
335.00	0.45	0.00	1.80	0.00	53	16	155.8%	-0.013	0.0003	-0.280	0.025	-0.001
340.00	0.07	0.00	0.70	0.00	3	42	131.7%	-0.006	0.0002	-0.120	0.013	-0.001
342.50	0.50	0.00	4.30	0.00	2	1	174.5%	-0.028	0.0005	-0.586	0.047	-0.003
345.00	0.58	0.00	1.55	0.00	4	6	143.5%	-0.013	0.0003	-0.244	0.024	-0.001
347.50	0.96	0.00	4.30	0.00	2	2	169.5%	-0.029	0.0005	-0.583	0.048	-0.003
350.00	0.13	0.00	0.70	0.00	13	36	123.9%	-0.007	0.0002	-0.120	0.014	-0.001
352.50	1.98	0.00	4.30	0.00	0	1	164.6%	-0.030	0.0006	-0.580	0.049	-0.003
355.00	0.32	0.00	1.30	0.00	9	10	131.3%	-0.012	0.0003	-0.207	0.022	-0.001
357.50	0.05	0.00	4.30	0.00	6	9	159.7%	-0.031	0.0006	-0.577	0.051	-0.003
360.00	0.30	0.00	4.30	0.00	11	52	157.3%	-0.031	0.0006	-0.575	0.051	-0.003
362.50	0.39	0.00	4.30	0.00	14	2	154.9%	-0.032	0.0006	-0.574	0.052	-0.004
365.00	0.63	0.00	4.30	0.00	4	37	152.5%	-0.032	0.0006	-0.572	0.053	-0.004
367.50	1.39	0.00	4.30	0.00	11	2	150.2%	-0.033	0.0007	-0.571	0.053	-0.004
370.00	0.10	0.00	0.85	0.00	27	50	111.8%	-0.009	0.0003	-0.140	0.018	-0.001
375.00	0.20	0.00	0.25	0.00	4	5	92.4%	-0.003	0.0001	-0.046	0.007	-0.000
380.00	0.80	0.00	2.05	0.00	4	15	120.1%	-0.020	0.0006	-0.301	0.035	-0.002
382.50	0.57	0.00	1.90	0.00	1	1	116.5%	-0.019	0.0005	-0.282	0.034	-0.002
385.00	0.36	0.00	3.90	-1.92	10	11	131.3%	-0.034	0.0008	-0.516	0.055	-0.004
390.00	0.41	0.00	0.75	0.31	13	65	95.3%	-0.009	0.0004	-0.124	0.018	-0.001
395.00	0.52	0.00	0.75	0.00	7	23	91.7%	-0.010	0.0004	-0.123	0.019	-0.001
400.00	0.79	0.00	0.20	0.74	1	256	74.4%	-0.003	0.0002	-0.036	0.007	-0.000
405.00	0.19	0.00	3.30	-0.23	1	31	109.7%	-0.035	0.0010	-0.436	0.056	-0.004
410.00	0.20	0.00	1.65	-0.10	1	38	92.4%	-0.021	0.0007	-0.241	0.037	-0.002
412.50	1.98	0.00	1.90	0.00	2	2	92.8%	-0.024	0.0008	-0.271	0.041	-0.003
415.00	0.15	0.00	3.10	-1.06	7	7	100.0%	-0.036	0.0011	-0.408	0.057	-0.004
417.50	1.16	0.00	3.30	0.00	6	8	99.2%	-0.038	0.0011	-0.428	0.061	-0.004
420.00	0.36	0.15	1.30	0.01	58	86	82.9%	-0.021	0.0008	-0.213	0.036	-0.002
422.50	10.33	0.00	2.30	0.00	26	12	88.3%	-0.030	0.0011	-0.314	0.050	-0.003
425.00	0.40	0.05	3.30	-0.32	74	49	93.3%	-0.041	0.0013	-0.427	0.065	-0.004
430.00	0.50	0.00	3.80	0.00	11	200	91.8%	-0.047	0.0015	-0.469	0.072	-0.005
432.50	0.47	0.00	3.80	-3.98	5	5	89.7%	-0.048	0.0015	-0.466	0.073	-0.005
435.00	0.70	0.05	4.20	0.15	6	112	89.9%	-0.054	0.0017	-0.508	0.080	-0.006
437.50	1.11	0.00	4.50	0.00	10	4	89.0%	-0.057	0.0018	-0.528	0.084	-0.006
440.00	0.90	0.00	2.50	0.30	12	101	76.1%	-0.038	0.0015	-0.325	0.060	-0.004
442.50	0.52	0.30	1.65	-0.39	9	9	70.5%	-0.032	0.0014	-0.263	0.053	-0.003
445.00	1.20	0.30	1.65	0.49	37	50	68.6%	-0.033	0.0015	-0.262	0.054	-0.003
450.00	1.48	0.75	2.30	0.81	49	89	71.4%	-0.049	0.0019	-0.374	0.074	-0.005
452.50	1.30	0.70	3.60	0.30	3	22	75.4%	-0.064	0.0023	-0.489	0.092	-0.007
455.00	1.82	0.00	4.00	0.84	28	44	72.0%	-0.063	0.0023	-0.459	0.090	-0.007
457.50	2.22	0.00	4.20	1.03	9	10	70.8%	-0.067	0.0025	-0.473	0.094	-0.007
460.00	2.00	1.60	2.70	1.08	41	125	69.1%	-0.070	0.0027	-0.478	0.098	-0.007
462.50	2.35	0.05	2.65	0.79	6	8	59.8%	-0.052	0.0024	-0.326	0.077	-0.005
465.00	2.63	0.05	3.30	1.33	13	144	60.9%	-0.062	0.0028	-0.385	0.089	-0.007
467.50	2.99	0.05	6.20	1.24	3	13	69.9%	-0.097	0.0034	-0.621	0.126	-0.010
470.00	3.70	0.20	5.00	2.30	73	49	64.1%	-0.089	0.0035	-0.533	0.118	-0.009
472.50	14.01	0.45	7.40	0.00	2	3	70.3%	-0.119	0.0039	-0.721	0.145	-0.013
475.00	4.05	0.85	7.40	2.30	64	104	69.1%	-0.126	0.0041	-0.739	0.151	-0.013
477.50	3.44	0.35	5.00	-10.54	1	25	58.0%	-0.100	0.0042	-0.526	0.128	-0.011
480.00	4.69	0.65	8.80	2.69	65	148	67.5%	-0.146	0.0046	-0.795	0.167	-0.015
485.00	5.40	2.80	7.00	2.40	12	54	63.5%	-0.159	0.0052	-0.791	0.177	-0.017
490.00	6.78	6.00	7.50	4.00	11	25	66.9%	-0.200	0.0057	-0.962	0.204	-0.021
492.50	7.30	3.30	11.10	-5.27	31	3	66.1%	-0.213	0.0060	-0.988	0.212	-0.023
495.00	8.01	4.00	11.80	5.01	28	48	66.2%	-0.230	0.0063	-1.033	0.222	-0.025
500.00	9.40	8.00	12.00	5.40	233	81	68.6%	-0.271	0.0066	-1.166	0.242	-0.029
505.00	10.15	9.60	14.50	5.05	2	43	69.9%	-0.309	0.0069	-1.263	0.257	-0.033
510.00	12.15	11.30	16.30	7.15	31	43	69.4%	-0.345	0.0073	-1.311	0.269	-0.037
515.00	12.80	14.00	18.20	6.29	13	27	70.2%	-0.384	0.0075	-1.373	0.279	-0.042
520.00	16.70	16.00	20.10	10.20	56	78	69.2%	-0.422	0.0077	-1.384	0.286	-0.046
525.00	19.40	18.30	21.70	12.00	42	141	67.7%	-0.461	0.0080	-1.370	0.290	-0.050
530.00	20.80	20.70	24.00	12.00	329	32	66.8%	-0.502	0.0082	-1.356	0.291	-0.055
535.00	23.32	20.60	27.40	11.32	26	11	63.1%	-0.547	0.0086	-1.266	0.289	-0.060
540.00	27.92	24.60	30.40	14.52	64	65	64.7%	-0.586	0.0083	-1.275	0.284	-0.064
542.50	28.60	26.10	31.70	9.85	19	2	64.1%	-0.607	0.0082	-1.245	0.281	-0.067
545.00	30.50	27.20	32.70	18.07	47	19	62.2%	-0.631	0.0083	-1.181	0.275	-0.069
550.00	33.30	33.10	35.60	15.80	71	68	65.8%	-0.660	0.0076	-1.211	0.267	-0.073
555.00	37.70	33.00	40.90	18.30	28	33	62.5%	-0.707	0.0075	-1.072	0.251	-0.078
560.00	41.30	37.00	43.30	19.64	142	19	60.4%	-0.749	0.0072	-0.952	0.232	-0.083
565.00	45.26	40.70	48.00	19.36	7	56	61.7%	-0.777	0.0066	-0.907	0.218	-0.087
570.00	48.49	46.50	52.00	24.29	8	13	65.6%	-0.791	0.0060	-0.929	0.210	-0.089
575.00	52.30	48.00	56.00	26.52	2	10	59.2%	-0.844	0.0055	-0.679	0.175	-0.095
580.00	133.27	53.00	60.00	0.00	2	4	60.2%	-0.863	0.0050	-0.627	0.160	-0.098
585.00	141.10	57.00	64.60	0.00	3	7	59.7%	-0.887	0.0044	-0.534	0.140	-0.101
590.00	120.37	61.00	69.00	0.00	1	13	57.6%	-0.914	0.0037	-0.408	0.115	-0.105
600.00	44.00	70.00	78.00	0.00	3	14	54.8%	-0.952	0.0025	-0.219	0.073	-0.110
605.00	52.70	75.00	82.00	0.70	1	1	50.9%	-0.972	0.0017	-0.101	0.047	-0.113
610.00	100.59	80.00	87.00	0.00	3	0	53.3%	-0.973	0.0016	-0.102	0.045	-0.114
615.00	53.50	84.00	92.00	0.00	1	0	86.6%	-0.889	0.0030	-0.790	0.138	-0.107
620.00	141.15	89.00	96.50	0.00	1	1	86.5%	-0.901	0.0028	-0.717	0.127	-0.109
625.00	174.23	94.00	101.00	0.00	20	20	86.0%	-0.914	0.0025	-0.637	0.115	-0.112
635.00	76.10	101.70	112.30	0.00	0	13	100.7%	-0.896	0.0025	-0.878	0.132	-0.112
640.00	70.05	106.00	118.70	0.00	1	1	112.2%	-0.878	0.0025	-1.115	0.148	-0.111
655.00	174.71	122.00	133.00	0.00	2	0	116.8%	-0.896	0.0021	-1.032	0.132	-0.116
660.00	176.96	127.00	138.00	0.00	1	0	119.7%	-0.898	0.0020	-1.040	0.130	-0.117
670.00	115.40	137.00	148.00	0.00	0	0	125.2%	-0.902	0.0019	-1.057	0.126	-0.119
800.00	231.60	264.50	278.40	0.00	0	0	189.6%	-0.927	0.0010	-1.277	0.101	-0.147
850.00	262.00	314.50	329.50	0.00	1	0	218.1%	-0.923	0.0009	-1.539	0.105	-0.156

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.