Home Options APPChain

APP

Applovin CorporationClose $482.28EOD only

Max Pain

$465.00

Next expiry May 22, 2026

Expected Move

±$23.70

4.9% from close

Price Gap

-17.28

Distance to max pain

IV Rank

Low premium

P/C OI

0.86

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

APP 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
290.00	168.20	185.00	196.70	0.00	0	1	390.4%	0.972	0.0005	-2.295	0.023	0.015
300.00	117.20	193.00	207.00	0.00	0	1	558.8%	0.912	0.0008	-7.974	0.057	0.014
310.00	191.98	165.00	177.10	0.00	1	1	355.5%	0.965	0.0006	-2.485	0.028	0.016
315.00	148.90	160.00	171.20	0.00	1	1	327.9%	0.970	0.0006	-2.040	0.024	0.016
317.50	137.80	158.00	168.50	0.00	0	1	318.9%	0.971	0.0006	-1.940	0.024	0.017
325.00	158.70	150.00	161.10	0.00	1	0	306.3%	0.968	0.0007	-1.987	0.025	0.017
330.00	181.55	145.00	155.90	0.00	5	6	292.9%	0.969	0.0007	-1.887	0.025	0.017
335.00	177.52	140.00	151.50	0.00	2	3	294.4%	0.963	0.0008	-2.180	0.029	0.017
340.00	171.45	135.00	145.90	0.00	8	13	274.2%	0.966	0.0008	-1.884	0.027	0.018
345.00	167.87	130.00	141.50	0.00	1	2	275.4%	0.960	0.0009	-2.174	0.031	0.018
350.00	161.60	125.00	136.50	0.00	8	14	266.1%	0.958	0.0009	-2.170	0.032	0.018
360.00	116.33	115.00	126.00	0.00	1	6	239.6%	0.959	0.0010	-1.923	0.031	0.019
365.00	100.28	110.00	125.00	11.02	1	2	136.5%	0.998	0.0002	-0.137	0.003	0.020
367.50	105.67	108.90	119.60	-12.73	6	44	242.8%	0.946	0.0013	-2.431	0.039	0.019
370.00	118.52	105.00	115.80	0.00	10	66	218.8%	0.957	0.0012	-1.820	0.033	0.019
375.00	80.81	101.00	111.00	0.00	4	14	213.2%	0.953	0.0013	-1.910	0.035	0.019
377.50	78.40	101.00	108.40	0.00	4	7	207.4%	0.953	0.0013	-1.861	0.035	0.019
380.00	123.38	98.00	106.40	0.00	1	48	210.4%	0.946	0.0015	-2.091	0.039	0.019
382.50	107.92	96.00	104.00	0.00	10	3	116.1%	0.997	0.0002	-0.141	0.003	0.021
385.00	105.61	93.00	101.80	0.00	14	5	104.7%	0.998	0.0001	-0.093	0.002	0.021
390.00	100.63	88.00	96.40	0.00	14	45	192.9%	0.941	0.0017	-2.075	0.042	0.020
392.50	67.74	86.00	93.90	0.00	0	1	101.1%	0.997	0.0002	-0.119	0.003	0.021
395.00	92.40	83.00	91.10	0.00	4	7	180.3%	0.941	0.0018	-1.931	0.042	0.020
397.50	93.37	81.00	88.70	0.00	6	25	85.5%	0.999	0.0001	-0.073	0.001	0.022
400.00	67.77	78.00	86.60	-17.23	2	12	72.7%	1.000	0.0000	-0.053	0.000	0.022
402.50	85.40	76.00	83.50	0.00	5	9	166.2%	0.937	0.0021	-1.872	0.044	0.020
405.00	85.73	73.00	80.90	0.00	12	15	160.7%	0.937	0.0022	-1.822	0.044	0.020
407.50	80.95	71.00	78.50	0.00	4	3	157.8%	0.934	0.0023	-1.862	0.046	0.020
410.00	65.81	68.00	76.50	0.00	1	43	159.6%	0.924	0.0025	-2.073	0.051	0.020
415.00	49.00	63.00	71.60	-11.47	2	6	59.4%	1.000	0.0001	-0.054	0.000	0.023
417.50	61.82	61.00	69.80	2.04	6	10	91.5%	0.985	0.0012	-0.360	0.014	0.022
420.00	59.34	58.00	66.70	-0.20	9	26	63.5%	0.999	0.0002	-0.077	0.002	0.023
422.50	56.81	56.00	64.90	-1.39	10	17	86.6%	0.982	0.0014	-0.388	0.016	0.023
425.00	54.37	53.00	62.00	-34.68	11	16	68.7%	0.994	0.0007	-0.152	0.006	0.023
427.50	53.20	51.00	59.90	-6.90	8	13	80.2%	0.980	0.0017	-0.389	0.017	0.023
430.00	52.50	49.10	55.00	-15.70	12	57	108.9%	0.929	0.0035	-1.368	0.049	0.022
432.50	47.74	46.00	55.00	-18.05	2	17	75.0%	0.977	0.0020	-0.416	0.020	0.023
435.00	56.46	44.00	52.20	0.00	13	20	73.9%	0.972	0.0024	-0.467	0.023	0.023
437.50	60.05	41.50	49.30	0.00	2	2	66.5%	0.978	0.0022	-0.365	0.019	0.023
440.00	41.00	39.00	47.30	1.99	2	97	68.3%	0.968	0.0030	-0.492	0.026	0.023
442.50	30.77	37.00	45.20	-40.03	1	3	72.0%	0.950	0.0040	-0.711	0.037	0.023
445.00	50.21	35.50	41.20	0.00	3	43	64.8%	0.956	0.0040	-0.590	0.033	0.023
447.50	30.25	32.00	39.80	0.00	50	54	62.1%	0.951	0.0046	-0.612	0.036	0.023
450.00	32.00	30.80	36.50	5.50	5	293	62.0%	0.938	0.0055	-0.725	0.044	0.023
452.50	28.16	28.00	36.00	0.00	6	116	67.7%	0.903	0.0071	-1.081	0.061	0.022
455.00	26.80	26.00	31.00	-16.92	13	161	52.9%	0.935	0.0067	-0.648	0.045	0.023
457.50	28.00	24.70	31.10	0.00	1	53	67.7%	0.860	0.0092	-1.389	0.079	0.021
460.00	26.90	24.50	29.40	3.65	16	529	75.5%	0.810	0.0101	-1.869	0.097	0.020
462.50	14.50	21.80	26.90	-32.15	4	34	69.9%	0.799	0.0112	-1.793	0.100	0.020
465.00	22.45	19.10	24.50	1.15	99	188	64.7%	0.785	0.0126	-1.728	0.104	0.020
467.50	21.00	18.00	23.80	1.05	29	83	70.5%	0.735	0.0130	-2.101	0.117	0.018
470.00	19.52	16.30	22.10	0.82	595	751	70.2%	0.701	0.0139	-2.212	0.124	0.018
472.50	16.00	14.60	20.20	0.20	19	110	68.8%	0.667	0.0148	-2.267	0.130	0.017
475.00	15.20	14.90	17.60	-1.10	82	117	70.9%	0.626	0.0150	-2.431	0.135	0.016
477.50	13.00	11.40	16.90	-3.60	42	94	66.9%	0.591	0.0163	-2.350	0.139	0.015
480.00	13.00	11.10	14.50	-0.37	415	758	66.8%	0.550	0.0166	-2.390	0.141	0.014
482.50	12.07	10.00	13.20	0.27	31	65	67.1%	0.508	0.0166	-2.417	0.142	0.013
485.00	11.00	8.90	11.90	-0.85	68	196	67.0%	0.467	0.0166	-2.401	0.142	0.012
487.50	9.00	8.30	10.90	-1.78	32	38	68.6%	0.428	0.0160	-2.426	0.140	0.011
490.00	8.30	7.60	9.00	-1.70	411	625	66.9%	0.385	0.0160	-2.304	0.137	0.010
492.50	7.50	5.50	9.00	-1.20	83	78	66.1%	0.345	0.0156	-2.193	0.132	0.009
495.00	6.70	4.90	8.40	-1.50	186	197	67.6%	0.312	0.0147	-2.152	0.126	0.008
497.50	5.79	4.10	6.50	-10.51	20	87	63.9%	0.265	0.0144	-1.883	0.117	0.007
500.00	5.20	4.50	5.50	-1.46	938	1,145	66.5%	0.241	0.0131	-1.860	0.111	0.006
502.50	4.40	3.40	5.50	-1.00	10	38	67.0%	0.212	0.0121	-1.747	0.104	0.005
505.00	3.68	2.90	4.50	-1.72	106	99	65.7%	0.179	0.0112	-1.544	0.093	0.005
507.50	3.19	2.55	3.80	-2.01	48	53	65.4%	0.153	0.0101	-1.389	0.084	0.004
510.00	2.50	2.20	3.00	-2.00	791	680	64.3%	0.126	0.0090	-1.194	0.074	0.003
512.50	2.32	1.80	2.85	-1.73	17	58	65.3%	0.110	0.0080	-1.098	0.067	0.003
515.00	1.97	1.60	2.35	-1.63	565	147	65.2%	0.091	0.0071	-0.961	0.059	0.002
517.50	1.65	1.45	2.20	-1.70	27	166	66.8%	0.081	0.0063	-0.901	0.054	0.002
520.00	1.35	1.10	1.70	-1.65	517	774	64.9%	0.062	0.0053	-0.711	0.044	0.002
522.50	1.45	0.80	1.50	-0.90	14	23	64.5%	0.050	0.0044	-0.593	0.037	0.001
525.00	1.00	0.80	1.15	-1.25	125	299	64.7%	0.041	0.0038	-0.506	0.031	0.001
527.50	0.85	0.75	1.20	-1.03	11	44	67.4%	0.039	0.0035	-0.507	0.030	0.001
530.00	0.65	0.50	0.75	-1.12	275	939	63.7%	0.024	0.0025	-0.325	0.020	0.001
532.50	0.50	0.30	0.90	-1.15	55	94	65.6%	0.022	0.0023	-0.311	0.019	0.001
535.00	0.43	0.30	0.55	-1.07	39	365	63.8%	0.015	0.0017	-0.217	0.014	0.000
537.50	0.26	0.25	0.70	-0.93	14	33	67.4%	0.016	0.0017	-0.243	0.014	0.000
540.00	0.25	0.15	0.85	-0.76	191	289	70.4%	0.016	0.0016	-0.256	0.014	0.000
542.50	0.23	0.05	0.45	-0.74	17	23	64.6%	0.008	0.0009	-0.121	0.007	0.000
545.00	0.20	0.10	0.20	-0.65	46	58	61.9%	0.004	0.0006	-0.068	0.004	0.000
547.50	0.15	0.00	0.50	-0.78	37	26	68.8%	0.007	0.0008	-0.120	0.007	0.000
550.00	0.15	0.10	0.15	-0.45	305	939	64.3%	0.003	0.0004	-0.055	0.003	0.000
552.50	0.08	0.00	0.40	-0.47	8	350	70.6%	0.005	0.0006	-0.093	0.005	0.000
555.00	0.18	0.00	0.50	-0.32	62	155	75.0%	0.006	0.0007	-0.118	0.006	0.000
557.50	0.12	0.00	0.60	-0.32	21	346	79.2%	0.007	0.0007	-0.144	0.007	0.000
560.00	0.05	0.00	0.25	-0.25	502	521	71.8%	0.003	0.0003	-0.054	0.003	0.000
562.50	0.13	0.00	0.45	-0.26	3	51	79.8%	0.005	0.0005	-0.104	0.005	0.000
565.00	0.05	0.00	0.25	-0.33	335	391	75.4%	0.003	0.0003	-0.053	0.003	0.000
567.50	0.05	0.00	0.20	-0.49	20	43	75.2%	0.002	0.0002	-0.041	0.002	0.000
570.00	0.05	0.00	0.35	-0.15	124	374	82.6%	0.003	0.0004	-0.077	0.004	0.000
572.50	0.44	0.00	1.45	0.00	6	18	105.4%	0.016	0.0010	-0.368	0.014	0.000
575.00	0.15	0.00	0.20	-0.17	105	307	80.3%	0.002	0.0002	-0.040	0.002	0.000
577.50	0.25	0.00	0.55	0.00	4	64	93.8%	0.005	0.0005	-0.127	0.005	0.000
580.00	0.10	0.00	0.15	-0.05	43	283	81.1%	0.001	0.0001	-0.028	0.001	0.000
582.50	0.09	0.00	0.95	0.00	55	150	106.0%	0.009	0.0006	-0.231	0.009	0.000
585.00	0.05	0.00	0.25	-0.04	6	50	89.5%	0.002	0.0002	-0.051	0.002	0.000
587.50	0.03	0.00	0.45	-0.52	6	146	98.4%	0.004	0.0003	-0.100	0.004	0.000
590.00	0.02	0.00	0.05	-0.06	53	280	78.1%	0.000	0.0000	-0.007	0.000	0.000
592.50	1.62	0.00	2.40	0.00	2	27	133.9%	0.021	0.0011	-0.616	0.018	0.001
595.00	0.21	0.00	2.00	0.00	21	39	131.4%	0.018	0.0009	-0.509	0.015	0.000
597.50	0.05	0.00	3.80	0.00	2	9	151.9%	0.032	0.0013	-0.983	0.026	0.001
600.00	0.03	0.00	0.40	-0.05	25	468	105.7%	0.003	0.0002	-0.086	0.003	0.000
602.50	0.09	0.00	1.15	-0.16	11	42	125.2%	0.009	0.0006	-0.281	0.009	0.000
605.00	0.32	0.00	4.30	-0.33	4	9	162.8%	0.034	0.0013	-1.112	0.027	0.001
607.50	0.31	0.00	4.30	-0.14	4	12	165.1%	0.034	0.0013	-1.112	0.027	0.001
610.00	0.27	0.00	0.90	0.22	4	87	126.0%	0.007	0.0004	-0.213	0.007	0.000
612.50	0.90	0.00	4.50	0.00	1	2	171.2%	0.034	0.0012	-1.163	0.027	0.001
615.00	0.29	0.00	2.75	-1.19	2	1	156.7%	0.021	0.0009	-0.705	0.018	0.001
620.00	0.31	0.00	2.45	0.30	3	16	157.3%	0.018	0.0008	-0.623	0.016	0.000
625.00	0.34	0.00	4.30	0.29	3	32	180.3%	0.030	0.0011	-1.110	0.025	0.001
627.50	4.60	0.00	2.70	0.00	0	3	166.3%	0.019	0.0008	-0.688	0.017	0.000
630.00	0.26	0.00	4.30	0.01	3	51	184.5%	0.030	0.0010	-1.110	0.024	0.001
632.50	0.31	0.00	4.30	0.06	3	24	186.6%	0.029	0.0010	-1.110	0.024	0.001
635.00	0.34	0.00	4.50	-0.17	3	10	190.5%	0.030	0.0010	-1.162	0.024	0.001
640.00	0.28	0.00	0.25	0.13	2	59	124.8%	0.001	0.0001	-0.047	0.002	0.000
642.50	0.29	0.00	4.30	-2.66	3	3	194.8%	0.028	0.0009	-1.108	0.023	0.001
645.00	0.34	0.00	4.30	-2.11	3	2	196.8%	0.027	0.0009	-1.108	0.022	0.001
647.50	0.32	0.00	4.30	-0.57	3	3	198.8%	0.027	0.0009	-1.107	0.022	0.001
650.00	0.03	0.00	0.40	0.00	15	82	138.1%	0.002	0.0001	-0.081	0.002	0.000
660.00	0.27	0.00	4.30	-0.08	3	3	208.6%	0.025	0.0008	-1.106	0.021	0.001
700.00	0.28	0.00	2.75	-0.07	2	59	219.7%	0.014	0.0004	-0.684	0.012	0.000
710.00	0.31	0.00	4.80	0.01	1	5	250.5%	0.023	0.0006	-1.228	0.020	0.001
720.00	0.34	0.00	2.00	0.03	1	5	221.0%	0.009	0.0003	-0.480	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	0.35	0.00	4.30	0.29	6	254	540.8%	-0.008	0.0001	-1.082	0.008	-0.000
205.00	0.30	0.00	0.25	0.03	1	12	356.3%	-0.000	0.0000	-0.042	0.000	-0.000
215.00	0.25	0.00	4.30	-0.10	5	23	500.6%	-0.009	0.0001	-1.084	0.009	-0.000
220.00	0.33	0.00	4.30	-1.00	3	6	487.8%	-0.009	0.0001	-1.085	0.009	-0.000
235.00	0.35	0.00	4.80	0.00	2	2	460.6%	-0.011	0.0002	-1.220	0.011	-0.000
240.00	0.34	0.00	4.80	-0.49	1	1	448.7%	-0.012	0.0002	-1.220	0.011	-0.000
250.00	0.27	0.00	0.25	-1.65	2	6	278.1%	-0.000	0.0000	-0.043	0.001	-0.000
260.00	1.62	0.00	4.80	0.00	10	261	403.4%	-0.013	0.0002	-1.224	0.012	-0.000
265.00	0.33	0.00	4.70	-0.64	3	3	391.0%	-0.013	0.0002	-1.198	0.012	-0.000
270.00	0.35	0.00	4.80	0.00	3	6	382.0%	-0.014	0.0003	-1.225	0.013	-0.000
275.00	1.10	0.00	4.80	0.00	15	14	371.5%	-0.015	0.0003	-1.226	0.013	-0.000
280.00	2.20	0.00	4.80	0.00	1	18	361.3%	-0.015	0.0003	-1.226	0.014	-0.000
285.00	2.19	0.00	4.80	0.00	13	21	351.2%	-0.016	0.0003	-1.227	0.014	-0.000
290.00	1.64	0.00	4.80	0.00	4	12	341.3%	-0.016	0.0003	-1.228	0.014	-0.000
295.00	0.35	0.00	4.80	0.15	1	9	331.4%	-0.017	0.0004	-1.228	0.015	-0.000
300.00	0.05	0.00	0.10	-0.05	11	20	187.5%	-0.000	0.0000	-0.015	0.000	-0.000
305.00	0.33	0.00	4.80	0.00	1	30	312.4%	-0.018	0.0004	-1.229	0.016	-0.001
310.00	0.15	0.00	4.80	-0.15	1	39	303.0%	-0.019	0.0004	-1.229	0.016	-0.001
312.50	1.82	0.00	4.80	0.00	0	1	298.3%	-0.019	0.0004	-1.229	0.016	-0.001
315.00	2.25	0.00	4.80	0.00	1	9	293.8%	-0.019	0.0004	-1.230	0.017	-0.001
320.00	0.05	0.00	4.80	0.00	10	54	284.7%	-0.020	0.0005	-1.230	0.017	-0.001
322.50	0.30	0.00	1.00	0.00	0	1	212.2%	-0.004	0.0002	-0.230	0.004	-0.000
325.00	0.15	0.00	4.80	0.00	1	5	275.6%	-0.021	0.0005	-1.230	0.018	-0.001
330.00	0.06	0.00	4.80	0.00	1	41	266.8%	-0.022	0.0005	-1.231	0.018	-0.001
335.00	0.77	0.00	4.80	0.00	4	16	258.0%	-0.022	0.0006	-1.230	0.019	-0.001
337.50	0.68	0.00	4.80	0.00	1	12	253.7%	-0.023	0.0006	-1.230	0.019	-0.001
340.00	0.05	0.00	4.80	-0.85	7	41	249.4%	-0.023	0.0006	-1.231	0.020	-0.001
342.50	1.70	0.00	4.80	0.00	0	1	245.1%	-0.024	0.0006	-1.231	0.020	-0.001
345.00	0.53	0.00	4.80	0.00	2	6	240.8%	-0.024	0.0007	-1.230	0.020	-0.001
347.50	0.33	0.00	4.80	0.00	6	7	236.5%	-0.025	0.0007	-1.230	0.021	-0.001
350.00	0.05	0.00	0.50	-0.10	9	72	157.4%	-0.002	0.0001	-0.108	0.003	-0.000
352.50	0.08	0.00	4.80	-0.01	2	4	228.1%	-0.026	0.0007	-1.229	0.022	-0.001
355.00	0.20	0.00	4.80	0.00	1	119	223.9%	-0.027	0.0008	-1.229	0.022	-0.001
357.50	1.10	0.00	4.80	0.00	0	1	219.7%	-0.027	0.0008	-1.229	0.022	-0.001
360.00	0.25	0.00	0.50	0.00	2	138	145.1%	-0.003	0.0002	-0.109	0.003	-0.000
362.50	0.15	0.00	4.80	-0.20	1	5	211.5%	-0.028	0.0009	-1.228	0.023	-0.001
365.00	0.05	0.00	0.55	-0.06	4	135	140.8%	-0.003	0.0002	-0.121	0.003	-0.000
367.50	0.14	0.00	0.70	0.00	3	93	142.7%	-0.004	0.0002	-0.160	0.004	-0.000
370.00	0.05	0.00	0.45	0.00	4	115	131.1%	-0.003	0.0002	-0.097	0.003	-0.000
372.50	0.29	0.00	0.25	0.00	1	13	118.8%	-0.001	0.0001	-0.049	0.002	-0.000
375.00	0.02	0.00	0.20	-0.08	37	154	112.9%	-0.001	0.0001	-0.038	0.001	-0.000
377.50	0.30	0.00	0.20	0.01	1	30	110.4%	-0.001	0.0001	-0.038	0.001	-0.000
380.00	0.10	0.00	0.30	0.00	41	87	113.1%	-0.002	0.0002	-0.061	0.002	-0.000
382.50	0.10	0.00	0.20	0.00	1	50	105.1%	-0.001	0.0001	-0.039	0.001	-0.000
385.00	0.10	0.00	0.30	0.00	23	360	107.6%	-0.002	0.0002	-0.062	0.002	-0.000
387.50	0.17	0.00	0.20	0.00	1	38	99.8%	-0.001	0.0001	-0.039	0.002	-0.000
390.00	0.13	0.00	0.35	-0.02	7	116	104.3%	-0.003	0.0002	-0.075	0.003	-0.000
392.50	0.05	0.00	0.25	-0.15	5	60	97.1%	-0.002	0.0002	-0.051	0.002	-0.000
395.00	0.05	0.00	0.25	-0.20	7	561	94.5%	-0.002	0.0002	-0.051	0.002	-0.000
397.50	0.25	0.00	0.20	0.00	4	85	89.3%	-0.002	0.0002	-0.039	0.002	-0.000
400.00	0.05	0.00	0.25	-0.18	419	941	89.3%	-0.002	0.0002	-0.052	0.002	-0.000
402.50	0.09	0.00	0.30	-0.21	6	12	88.7%	-0.003	0.0003	-0.064	0.003	-0.000
405.00	0.05	0.00	0.25	-0.26	66	79	84.0%	-0.002	0.0002	-0.052	0.002	-0.000
407.50	0.17	0.00	0.60	-0.28	2	15	92.1%	-0.006	0.0005	-0.140	0.006	-0.000
410.00	0.20	0.00	0.25	-0.26	42	186	78.7%	-0.002	0.0003	-0.052	0.003	-0.000
412.50	0.10	0.05	0.15	-0.60	77	66	74.0%	-0.002	0.0002	-0.041	0.002	-0.000
415.00	0.30	0.05	0.95	-0.31	57	729	91.0%	-0.012	0.0009	-0.247	0.011	-0.000
417.50	0.70	0.00	0.65	0.17	1	32	81.7%	-0.008	0.0007	-0.156	0.008	-0.000
420.00	0.20	0.10	0.60	-0.63	47	510	79.8%	-0.009	0.0008	-0.169	0.008	-0.000
422.50	0.45	0.00	1.20	-0.42	6	41	84.8%	-0.016	0.0013	-0.302	0.014	-0.000
425.00	0.31	0.00	0.95	-0.81	239	361	78.1%	-0.013	0.0012	-0.236	0.012	-0.000
427.50	0.45	0.05	0.65	-0.60	8	14	71.1%	-0.010	0.0011	-0.171	0.010	-0.000
430.00	0.50	0.25	0.80	-1.00	198	665	73.5%	-0.016	0.0015	-0.264	0.014	-0.000
432.50	0.55	0.00	0.75	-1.25	712	26	66.2%	-0.012	0.0013	-0.185	0.011	-0.000
435.00	0.70	0.35	0.85	-1.30	207	545	69.2%	-0.020	0.0020	-0.303	0.018	-0.001
437.50	0.81	0.60	1.05	-1.60	42	20	70.7%	-0.029	0.0026	-0.419	0.024	-0.001
440.00	1.07	0.70	1.25	-1.70	93	456	70.1%	-0.036	0.0032	-0.494	0.028	-0.001
442.50	1.45	0.80	1.90	-2.65	32	32	72.5%	-0.051	0.0040	-0.674	0.037	-0.001
445.00	1.60	1.00	1.90	-2.01	177	456	70.2%	-0.057	0.0046	-0.717	0.041	-0.002
447.50	2.15	1.35	2.35	-2.07	63	91	71.5%	-0.074	0.0055	-0.891	0.050	-0.002
450.00	2.10	1.80	2.85	-2.60	428	889	72.8%	-0.094	0.0064	-1.083	0.060	-0.003
452.50	2.90	1.65	3.70	-3.05	11	39	72.2%	-0.111	0.0073	-1.209	0.067	-0.003
455.00	2.97	2.05	3.90	-3.87	86	149	70.8%	-0.127	0.0082	-1.305	0.074	-0.003
457.50	3.48	2.60	4.70	-3.42	59	59	72.1%	-0.154	0.0092	-1.520	0.085	-0.004
460.00	4.06	4.00	5.20	-4.44	153	438	74.9%	-0.188	0.0101	-1.793	0.096	-0.005
462.50	4.50	3.50	6.30	-4.90	63	89	72.3%	-0.208	0.0111	-1.837	0.102	-0.006
465.00	5.50	4.60	6.30	-4.45	175	227	71.2%	-0.235	0.0121	-1.938	0.110	-0.006
467.50	5.00	5.10	7.70	-6.50	38	46	72.3%	-0.270	0.0128	-2.118	0.118	-0.007
470.00	7.37	5.60	8.50	-4.78	146	186	71.0%	-0.301	0.0137	-2.188	0.124	-0.008
472.50	8.40	7.10	9.30	-3.40	18	21	72.3%	-0.340	0.0142	-2.344	0.131	-0.009
475.00	9.00	6.80	10.20	-5.70	45	710	68.1%	-0.370	0.0155	-2.272	0.135	-0.010
477.50	10.42	8.00	11.70	-4.89	9	39	69.7%	-0.412	0.0156	-2.395	0.139	-0.011
480.00	10.60	8.20	13.30	-6.46	34	300	68.1%	-0.451	0.0163	-2.381	0.141	-0.012
482.50	14.00	10.20	14.00	-5.00	1	21	68.7%	-0.492	0.0163	-2.418	0.142	-0.014
485.00	15.50	10.80	15.60	-3.80	21	150	67.4%	-0.533	0.0165	-2.360	0.142	-0.015
487.50	21.65	12.80	16.70	0.00	23	26	68.2%	-0.573	0.0161	-2.354	0.140	-0.016
490.00	23.40	13.70	16.90	-0.88	10	82	62.6%	-0.623	0.0170	-2.086	0.136	-0.017
492.50	25.40	15.70	19.80	0.00	30	21	67.8%	-0.651	0.0153	-2.201	0.132	-0.018
495.00	22.50	17.10	23.00	-3.50	3	61	71.8%	-0.677	0.0140	-2.261	0.128	-0.019
497.50	20.63	18.80	23.20	0.00	9	38	67.0%	-0.725	0.0140	-1.953	0.119	-0.020
500.00	28.90	20.20	25.70	-1.75	25	105	68.0%	-0.754	0.0130	-1.868	0.112	-0.021
502.50	31.80	22.90	27.10	0.00	1	24	69.3%	-0.779	0.0120	-1.788	0.106	-0.022
505.00	27.60	23.80	30.40	0.00	56	27	70.7%	-0.802	0.0110	-1.707	0.099	-0.023
507.50	27.83	25.20	31.90	0.00	18	15	66.7%	-0.842	0.0101	-1.385	0.086	-0.024
510.00	36.35	27.50	34.10	0.00	1	11	68.4%	-0.859	0.0092	-1.316	0.080	-0.024
512.50	32.00	29.50	37.00	0.00	6	4	71.6%	-0.868	0.0084	-1.315	0.076	-0.025
515.00	26.25	31.40	39.00	0.00	1	10	70.1%	-0.891	0.0074	-1.112	0.067	-0.025
517.50	62.90	33.60	41.00	0.00	11	12	69.5%	-0.910	0.0066	-0.952	0.058	-0.026
520.00	52.20	35.80	43.00	6.02	1	21	68.3%	-0.928	0.0056	-0.780	0.049	-0.027
522.50	65.90	37.40	46.00	0.00	1	5	68.9%	-0.938	0.0050	-0.691	0.043	-0.027
525.00	33.00	40.00	48.00	0.00	3	66	69.2%	-0.948	0.0043	-0.596	0.038	-0.027
527.50	81.50	42.50	50.00	0.00	0	1	68.3%	-0.959	0.0036	-0.473	0.031	-0.028
530.00	61.66	44.00	52.90	19.41	1	20	65.8%	-0.972	0.0027	-0.318	0.023	-0.028
532.50	53.00	47.10	55.00	0.00	2	10	70.2%	-0.970	0.0027	-0.370	0.025	-0.028
535.00	55.65	49.70	57.00	0.00	4	4	68.8%	-0.978	0.0022	-0.264	0.019	-0.029
537.50	47.10	51.80	60.00	0.00	2	15	72.3%	-0.977	0.0021	-0.289	0.019	-0.029
540.00	62.97	54.10	62.00	0.00	2	10	65.4%	-0.989	0.0012	-0.101	0.010	-0.029
542.50	53.30	56.80	65.00	0.00	16	12	77.1%	-0.979	0.0019	-0.288	0.018	-0.029
547.50	92.50	62.00	70.00	0.00	0	0	84.1%	-0.977	0.0018	-0.340	0.019	-0.029
550.00	56.00	64.00	72.00	0.00	4	1	72.2%	-0.992	0.0008	-0.070	0.007	-0.030
552.50	60.40	66.50	75.00	0.00	0	3	82.6%	-0.986	0.0012	-0.203	0.013	-0.030
555.00	102.52	69.00	77.00	0.00	1	3	76.3%	-0.993	0.0007	-0.069	0.007	-0.030
557.50	71.40	71.00	80.00	0.00	0	3	78.3%	-0.993	0.0007	-0.068	0.007	-0.030
560.00	63.00	73.70	82.00	0.00	1	7	72.2%	-0.997	0.0003	0.010	0.003	-0.031
565.00	109.30	78.50	87.00	0.00	2	3	64.1%	-1.000	0.0001	0.057	0.001	-0.031
570.00	59.49	84.00	92.00	0.00	10	5	88.3%	-0.994	0.0005	-0.064	0.006	-0.031
572.50	79.50	86.80	95.00	0.00	3	11	104.2%	-0.985	0.0010	-0.277	0.013	-0.031
582.50	80.34	96.50	105.00	0.00	4	0	107.9%	-0.990	0.0007	-0.192	0.010	-0.032
585.00	82.74	99.00	107.00	0.00	4	4	99.7%	-0.995	0.0004	-0.060	0.005	-0.032
597.50	125.30	112.00	123.00	0.00	0	0	158.1%	-0.962	0.0015	-1.108	0.030	-0.032
600.00	130.54	111.00	125.00	3.54	3	0	110.6%	-0.996	0.0003	-0.056	0.005	-0.033
630.00	174.30	143.40	155.00	0.00	0	0	171.2%	-0.979	0.0008	-0.683	0.018	-0.034
690.00	210.30	203.40	215.00	0.00	1	0	215.7%	-0.985	0.0005	-0.661	0.014	-0.037

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.