Home Options ARMChain

ARM

Arm Holdings plcClose $253.32EOD only

Max Pain

$235.00

Next expiry Aug 21, 2026

Expected Move

±$14.77

5.8% from close

Price Gap

-18.32

Distance to max pain

IV Rank

Low premium

P/C OI

1.15

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

ARM 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
55.00	216.70	196.75	200.70	0.00	10	17	668.8%	0.998	0.0000	-0.196	0.002	0.004
60.00	287.00	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.007	0.000	0.005
65.00	308.50	210.25	215.00	0.00	1	31	1736.6%	0.951	0.0003	-6.786	0.023	0.003
70.00	303.50	205.20	210.00	0.00	1	38	1636.7%	0.946	0.0003	-6.855	0.025	0.003
75.00	330.30	206.00	210.55	0.00	1	65	1731.8%	0.941	0.0003	-7.831	0.027	0.003
80.00	242.00	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.009	0.000	0.007
85.00	129.88	260.05	264.40	0.00	1	25	0.0%	-	-	-	-	-
90.00	148.98	161.35	165.70	0.00	1	44	420.3%	0.998	0.0001	-0.104	0.001	0.007
95.00	240.11	156.35	159.70	0.00	1	62	536.5%	0.988	0.0003	-0.648	0.007	0.008
97.50	226.00	154.25	158.05	0.00	1	27	415.2%	0.997	0.0001	-0.166	0.002	0.008
100.00	135.00	151.95	154.70	0.00	2	26	262.5%	1.000	0.0000	-0.013	0.000	0.008
105.00	163.88	146.25	150.60	0.00	1	45	333.6%	0.999	0.0000	-0.059	0.001	0.009
110.00	156.65	141.75	144.70	0.00	1	215	463.3%	0.986	0.0003	-0.646	0.008	0.009
115.00	164.49	136.75	139.75	0.00	3	261	444.3%	0.985	0.0004	-0.667	0.009	0.009
120.00	159.52	132.10	135.00	0.00	3	1,831	314.8%	0.997	0.0001	-0.120	0.002	0.010
125.00	113.63	126.90	130.00	0.00	2	749	278.1%	0.998	0.0001	-0.073	0.001	0.010
130.00	126.55	121.85	125.15	-24.43	1	3,505	275.0%	0.997	0.0001	-0.098	0.002	0.011
135.00	116.09	116.60	120.00	-24.59	1	1,381	376.4%	0.978	0.0006	-0.768	0.012	0.011
140.00	111.03	111.60	114.75	-22.42	2	832	345.8%	0.980	0.0006	-0.662	0.011	0.011
145.00	135.52	106.90	109.75	0.00	1	516	162.5%	1.000	0.0000	-0.018	0.000	0.012
150.00	99.07	101.95	105.00	-25.58	1	999	216.4%	0.997	0.0002	-0.089	0.002	0.012
155.00	98.80	96.80	100.00	-21.76	11	333	188.3%	0.998	0.0001	-0.054	0.001	0.013
160.00	93.03	91.60	94.70	-19.39	7	594	276.3%	0.975	0.0009	-0.635	0.013	0.013
165.00	115.05	86.80	89.80	0.00	3	1,378	264.7%	0.972	0.0011	-0.674	0.015	0.013
170.00	84.06	82.15	85.00	-20.94	4	5,353	181.4%	0.994	0.0004	-0.139	0.004	0.014
175.00	79.90	76.80	79.80	-24.28	1	849	234.4%	0.968	0.0013	-0.668	0.017	0.014
180.00	75.50	72.15	75.00	-22.47	1	339	158.4%	0.993	0.0005	-0.140	0.005	0.015
185.00	99.67	67.00	70.00	0.00	1	221	139.8%	0.995	0.0005	-0.105	0.004	0.015
190.00	60.00	62.15	65.00	-29.50	1	160	136.3%	0.992	0.0007	-0.141	0.005	0.015
195.00	76.85	56.35	59.80	0.00	1	74	177.4%	0.956	0.0023	-0.650	0.021	0.015
200.00	49.83	52.20	55.00	-27.97	7	1,019	116.9%	0.989	0.0011	-0.154	0.007	0.016
205.00	68.10	46.85	50.75	0.00	1	5	117.2%	0.980	0.0018	-0.243	0.011	0.016
210.00	43.49	41.90	45.00	-25.62	1	300	85.0%	0.993	0.0009	-0.085	0.004	0.017
215.00	39.56	36.95	40.65	-18.94	1	20	95.0%	0.974	0.0027	-0.241	0.014	0.017
220.00	35.80	32.00	35.50	-25.45	1	333	82.2%	0.973	0.0033	-0.218	0.014	0.018
225.00	26.80	27.45	30.10	-27.11	11	17	72.3%	0.968	0.0044	-0.226	0.017	0.018
230.00	24.25	23.20	25.00	-27.32	23	1,014	70.1%	0.940	0.0074	-0.344	0.027	0.018
235.00	43.16	18.45	21.50	0.00	3	22	73.8%	0.877	0.0120	-0.598	0.047	0.017
240.00	13.75	15.30	16.70	-31.82	18	814	73.2%	0.803	0.0165	-0.800	0.064	0.015
242.50	13.72	13.40	14.70	-28.52	126	139	71.7%	0.761	0.0188	-0.872	0.071	0.015
245.00	13.00	11.60	12.95	-26.93	6	910	70.9%	0.711	0.0210	-0.948	0.078	0.014
247.50	9.20	9.85	11.20	-20.07	139	35	69.3%	0.658	0.0231	-0.993	0.084	0.013
250.00	9.28	8.70	9.65	-14.92	120	768	70.4%	0.596	0.0240	-1.060	0.089	0.012
252.50	7.65	7.30	8.35	-15.10	77	30	70.1%	0.535	0.0247	-1.082	0.091	0.011
255.00	6.90	6.30	7.00	-13.70	406	128	70.3%	0.474	0.0247	-1.084	0.091	0.009
257.50	5.55	5.30	5.95	-13.25	330	22	70.6%	0.414	0.0240	-1.065	0.089	0.008
260.00	4.83	4.50	5.10	-12.57	697	512	71.7%	0.358	0.0227	-1.035	0.086	0.007
262.50	4.15	3.65	4.35	-17.00	165	26	71.9%	0.306	0.0212	-0.973	0.081	0.006
265.00	3.30	3.15	3.50	-9.20	458	90	72.2%	0.258	0.0195	-0.900	0.074	0.005
267.50	2.64	2.55	2.89	-10.94	86	135	72.3%	0.214	0.0175	-0.812	0.067	0.004
270.00	2.22	2.13	2.28	-7.50	849	2,294	72.3%	0.175	0.0155	-0.718	0.059	0.004
272.50	1.95	1.70	1.95	-6.82	207	310	73.1%	0.144	0.0135	-0.638	0.052	0.003
275.00	1.54	1.43	1.66	-6.02	364	531	74.5%	0.120	0.0117	-0.572	0.046	0.002
277.50	1.27	1.14	1.35	-5.81	46	324	74.7%	0.095	0.0099	-0.487	0.039	0.002
280.00	0.96	0.95	1.09	-4.78	747	1,320	75.3%	0.077	0.0083	-0.418	0.033	0.002
282.50	0.87	0.72	0.93	-4.03	78	213	75.8%	0.061	0.0069	-0.352	0.028	0.001
285.00	0.74	0.56	0.79	-3.52	195	551	76.6%	0.049	0.0057	-0.297	0.023	0.001
287.50	0.55	0.45	0.64	-3.13	83	229	77.1%	0.038	0.0047	-0.247	0.019	0.001
290.00	0.44	0.44	0.52	-2.70	1,192	1,921	79.0%	0.032	0.0040	-0.220	0.017	0.001
292.50	0.37	0.32	0.42	-2.42	131	182	78.8%	0.024	0.0032	-0.173	0.013	0.000
295.00	0.32	0.20	0.51	-2.01	249	1,844	81.9%	0.022	0.0028	-0.167	0.012	0.000
297.50	0.18	0.01	0.79	-1.97	28	74	87.5%	0.024	0.0028	-0.187	0.013	0.000
300.00	0.19	0.15	0.20	-1.49	2,212	7,040	79.3%	0.010	0.0015	-0.084	0.006	0.000
302.50	0.30	0.01	0.74	-1.13	35	91	93.6%	0.020	0.0023	-0.177	0.011	0.000
305.00	0.15	0.08	0.38	-1.24	98	1,892	89.4%	0.012	0.0016	-0.110	0.007	0.000
310.00	0.11	0.05	0.37	-0.83	200	1,301	94.5%	0.010	0.0013	-0.101	0.006	0.000
315.00	0.08	0.05	0.33	-0.62	160	954	99.2%	0.009	0.0010	-0.091	0.005	0.000
320.00	0.14	0.02	0.14	-0.39	495	2,497	93.8%	0.003	0.0005	-0.037	0.002	0.000
325.00	0.07	0.03	0.30	-0.43	47	573	108.8%	0.007	0.0007	-0.078	0.004	0.000
330.00	0.03	0.00	0.08	-0.27	192	1,961	96.5%	0.001	0.0002	-0.018	0.001	0.000
335.00	0.03	0.01	0.14	-0.29	37	332	108.6%	0.003	0.0003	-0.034	0.002	0.000
340.00	0.03	0.01	0.03	-0.17	48	1,238	98.4%	0.001	0.0001	-0.008	0.000	0.000
345.00	0.02	0.00	0.02	-0.12	83	335	96.9%	0.000	0.0000	-0.004	0.000	0.000
350.00	0.02	0.01	0.12	-0.16	52	2,281	121.1%	0.002	0.0002	-0.029	0.001	0.000
355.00	0.02	0.00	0.05	-0.08	8	38	114.1%	0.001	0.0001	-0.010	0.001	0.000
360.00	0.01	0.01	0.09	-0.04	101	1,298	126.6%	0.001	0.0002	-0.021	0.001	0.000
365.00	0.01	0.00	0.14	-0.20	97	90	135.9%	0.002	0.0002	-0.031	0.001	0.000
370.00	0.01	0.00	0.01	-0.05	61	1,655	109.4%	0.000	0.0000	-0.001	0.000	0.000
380.00	0.01	0.00	0.01	-0.05	43	696	118.8%	0.000	0.0000	-0.002	0.000	0.000
390.00	0.01	0.00	0.01	-0.03	21	398	125.0%	0.000	0.0000	-0.002	0.000	0.000
400.00	0.01	0.00	0.01	0.00	108	7,783	131.3%	0.000	0.0000	-0.002	0.000	0.000
410.00	0.01	0.00	0.01	0.00	38	1,122	137.5%	0.000	0.0000	-0.002	0.000	0.000
420.00	0.05	0.00	0.01	0.00	71	1,896	143.8%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.03	0.00	0.01	0.00	7	731	150.0%	0.000	0.0000	-0.002	0.000	0.000
440.00	0.02	0.00	3.55	-0.01	7	1,285	304.3%	0.031	0.0010	-0.822	0.016	0.001
450.00	0.01	0.00	0.01	0.00	1	914	162.5%	0.000	0.0000	-0.002	0.000	0.000
460.00	0.02	0.00	1.54	-0.01	79	591	280.3%	0.013	0.0005	-0.365	0.008	0.000
470.00	0.01	0.00	0.50	0.00	24	500	247.3%	0.004	0.0002	-0.115	0.003	0.000
480.00	0.01	0.00	1.54	0.00	26	591	296.2%	0.012	0.0005	-0.365	0.007	0.000
490.00	0.04	0.00	3.55	0.03	1	302	348.5%	0.027	0.0008	-0.829	0.014	0.000
500.00	0.17	0.00	0.11	0.00	2	940	228.1%	0.001	0.0000	-0.022	0.001	0.000
510.00	0.22	0.00	3.55	0.19	1	94	364.6%	0.026	0.0007	-0.831	0.014	0.000
520.00	0.11	0.00	3.40	0.00	25	738	369.5%	0.024	0.0007	-0.798	0.013	0.000
530.00	0.17	0.00	0.28	0.05	1	435	269.1%	0.002	0.0001	-0.061	0.001	0.000
540.00	0.18	0.00	3.40	0.00	8	94	384.4%	0.023	0.0006	-0.800	0.012	0.000
550.00	0.03	0.00	3.40	0.00	31	250	391.5%	0.022	0.0006	-0.800	0.012	0.000
560.00	0.01	0.00	0.01	0.00	25	563	218.8%	0.000	0.0000	-0.002	0.000	0.000
570.00	0.14	0.00	3.40	0.00	1	31	405.3%	0.022	0.0006	-0.801	0.012	0.000
580.00	0.01	0.00	0.01	0.00	86	752	225.0%	0.000	0.0000	-0.001	0.000	0.000
590.00	0.08	0.00	0.18	0.00	167	212	289.1%	0.001	0.0001	-0.037	0.001	0.000
600.00	0.01	0.00	0.01	0.00	25	702	231.3%	0.000	0.0000	-0.001	0.000	0.000
610.00	0.10	0.00	0.03	0.00	13	666	256.3%	0.000	0.0000	-0.005	0.000	0.000
620.00	0.07	0.00	3.40	0.06	1	143	437.3%	0.020	0.0005	-0.803	0.011	0.000
630.00	0.01	0.00	0.01	-0.01	29	212	243.8%	0.000	0.0000	-0.001	0.000	0.000
640.00	0.02	0.00	3.40	0.01	26	198	449.2%	0.019	0.0005	-0.804	0.011	0.000
650.00	0.03	0.00	0.10	0.01	32	338	300.8%	0.000	0.0000	-0.019	0.000	0.000
660.00	0.01	0.00	0.01	0.00	287	170	256.3%	0.000	0.0000	-0.001	0.000	0.000
670.00	0.07	0.00	0.30	0.00	1	117	343.0%	0.001	0.0001	-0.063	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.01	0.00	0.01	0.00	1	4,270	437.5%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.03	0.00	0.01	0.00	4	1,413	412.5%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.01	0.00	0.01	0.00	1	2,281	387.5%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.01	0.00	0.01	0.00	4	1,616	362.5%	-0.000	0.0000	-0.001	0.000	-0.000
75.00	0.01	0.00	0.01	0.00	8	1,145	350.0%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.03	0.00	1	768	356.3%	-0.000	0.0000	-0.005	0.000	-0.000
85.00	0.04	0.00	0.01	0.03	2	1,960	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	2	1,808	293.8%	-0.000	0.0000	-0.001	0.000	-0.000
95.00	0.01	0.00	0.01	0.00	30	2,241	281.3%	-0.000	0.0000	-0.002	0.000	-0.000
97.50	0.01	0.00	0.01	0.00	40	692	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
100.00	0.01	0.00	0.01	0.00	83	1,129	262.5%	-0.000	0.0000	-0.001	0.000	-0.000
105.00	0.01	0.00	0.01	0.00	32	2,597	250.0%	-0.000	0.0000	-0.001	0.000	-0.000
110.00	0.01	0.00	0.01	0.00	15	2,508	237.5%	-0.000	0.0000	-0.001	0.000	-0.000
115.00	0.01	0.00	0.01	0.00	48	525	225.0%	-0.000	0.0000	-0.001	0.000	-0.000
120.00	0.01	0.00	0.01	0.00	19	2,502	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
125.00	0.01	0.00	0.01	0.00	9	1,092	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
130.00	0.01	0.00	0.08	0.00	598	1,691	232.0%	-0.001	0.0000	-0.016	0.000	-0.000
135.00	0.01	0.00	3.40	-0.01	553	1,604	377.3%	-0.022	0.0006	-0.761	0.012	-0.001
140.00	0.02	0.01	0.06	-0.09	91	1,442	204.7%	-0.001	0.0000	-0.014	0.000	-0.000
145.00	0.01	0.00	3.40	-0.01	729	348	340.4%	-0.025	0.0007	-0.755	0.013	-0.001
150.00	0.01	0.00	0.03	-0.01	89	3,738	168.8%	-0.000	0.0000	-0.006	0.000	-0.000
155.00	0.01	0.00	0.01	-0.14	84	441	143.8%	-0.000	0.0000	-0.001	0.000	-0.000
160.00	0.02	0.01	0.13	-0.01	131	2,625	174.2%	-0.001	0.0001	-0.030	0.001	-0.000
165.00	0.02	0.01	0.13	0.00	203	803	164.1%	-0.002	0.0001	-0.031	0.001	-0.000
170.00	0.01	0.01	0.02	-0.11	59	6,416	131.3%	-0.000	0.0000	-0.006	0.000	-0.000
175.00	0.02	0.01	0.04	0.00	72	2,211	128.1%	-0.001	0.0001	-0.010	0.000	-0.000
180.00	0.01	0.00	0.15	0.00	32	1,337	134.4%	-0.002	0.0002	-0.033	0.001	-0.000
185.00	0.12	0.01	0.11	0.09	72	353	121.5%	-0.002	0.0002	-0.027	0.001	-0.000
190.00	0.17	0.01	0.10	0.15	87	2,541	110.9%	-0.002	0.0002	-0.024	0.001	-0.000
195.00	0.02	0.01	0.19	0.00	95	362	109.8%	-0.004	0.0004	-0.046	0.003	-0.000
200.00	0.04	0.00	0.04	-0.06	121	4,474	83.6%	-0.001	0.0001	-0.009	0.001	-0.000
205.00	0.07	0.03	0.11	0.04	80	1,214	86.7%	-0.003	0.0005	-0.031	0.002	-0.000
210.00	0.06	0.01	0.10	-0.03	93	981	75.8%	-0.003	0.0005	-0.025	0.002	-0.000
215.00	0.15	0.00	0.20	0.09	106	336	72.9%	-0.006	0.0010	-0.046	0.004	-0.000
220.00	0.21	0.06	0.49	0.09	243	1,548	75.4%	-0.018	0.0025	-0.126	0.010	-0.000
225.00	0.45	0.31	0.52	0.30	447	1,053	70.9%	-0.030	0.0042	-0.183	0.016	-0.001
230.00	0.76	0.67	0.86	0.56	594	1,359	69.8%	-0.059	0.0073	-0.312	0.027	-0.001
235.00	1.37	1.31	1.49	1.06	1,825	812	69.7%	-0.110	0.0118	-0.498	0.043	-0.002
240.00	2.35	2.25	2.48	1.75	1,060	1,331	69.3%	-0.185	0.0168	-0.701	0.061	-0.004
242.50	3.08	2.84	3.20	2.35	232	458	69.3%	-0.232	0.0192	-0.802	0.070	-0.005
245.00	3.31	3.35	4.05	2.29	817	1,081	68.2%	-0.282	0.0216	-0.874	0.078	-0.006
247.50	4.20	4.25	4.95	2.98	374	232	68.2%	-0.340	0.0234	-0.947	0.084	-0.007
250.00	5.65	5.20	5.95	3.98	713	2,588	67.7%	-0.401	0.0249	-0.989	0.089	-0.009
252.50	6.34	6.45	7.45	4.16	124	252	69.6%	-0.465	0.0249	-1.045	0.091	-0.010
255.00	7.99	7.80	8.45	5.37	187	235	68.4%	-0.528	0.0253	-1.025	0.091	-0.012
257.50	9.56	9.15	10.30	6.46	155	298	69.8%	-0.588	0.0243	-1.022	0.089	-0.013
260.00	10.55	10.80	11.80	6.60	655	1,059	69.9%	-0.646	0.0232	-0.975	0.085	-0.014
262.50	12.93	12.45	13.85	8.16	45	290	71.6%	-0.695	0.0213	-0.937	0.080	-0.015
265.00	15.21	14.30	15.25	9.41	57	494	69.7%	-0.751	0.0198	-0.822	0.073	-0.017
267.50	17.91	16.05	17.30	11.26	40	192	69.6%	-0.796	0.0177	-0.730	0.065	-0.018
270.00	17.98	18.05	19.30	9.92	143	1,626	69.5%	-0.835	0.0155	-0.633	0.057	-0.019
272.50	20.83	19.55	21.95	11.42	20	472	69.3%	-0.870	0.0133	-0.534	0.049	-0.020
275.00	22.50	22.35	24.80	11.95	43	535	79.8%	-0.863	0.0120	-0.641	0.050	-0.020
277.50	25.33	23.50	26.55	13.93	40	252	67.0%	-0.929	0.0089	-0.319	0.031	-0.021
280.00	28.37	26.00	28.85	14.37	45	2,023	69.4%	-0.940	0.0075	-0.286	0.027	-0.022
282.50	29.49	28.10	31.05	16.37	9	98	64.2%	-0.967	0.0050	-0.148	0.017	-0.023
285.00	31.86	30.85	34.05	16.87	14	180	79.0%	-0.946	0.0061	-0.301	0.025	-0.022
287.50	33.46	33.25	36.30	18.66	4	18	78.6%	-0.959	0.0049	-0.234	0.020	-0.023
290.00	37.00	35.65	38.80	15.50	40	420	81.2%	-0.964	0.0043	-0.214	0.018	-0.023
292.50	39.19	37.70	41.10	20.84	6	259	71.9%	-0.985	0.0023	-0.070	0.009	-0.024
295.00	41.68	40.20	43.45	16.22	3	45	70.6%	-0.990	0.0016	-0.035	0.006	-0.024
297.50	27.85	42.60	45.85	0.00	1	18	63.3%	-0.997	0.0006	0.014	0.002	-0.024
300.00	46.87	45.80	48.55	18.97	18	1,408	94.8%	-0.973	0.0029	-0.195	0.014	-0.024
302.50	52.27	47.90	50.80	27.42	2	13	82.2%	-0.990	0.0014	-0.046	0.006	-0.025
305.00	27.04	50.75	53.35	0.00	3	31	96.8%	-0.981	0.0021	-0.139	0.011	-0.025
310.00	56.00	55.40	57.95	29.09	8	604	132.8%	-0.947	0.0036	-0.516	0.025	-0.024
315.00	38.32	60.00	63.30	0.00	1	28	149.0%	-0.939	0.0035	-0.656	0.028	-0.025
320.00	66.80	65.35	67.85	26.45	11	1,803	145.4%	-0.956	0.0028	-0.484	0.021	-0.025
325.00	74.18	69.55	73.30	21.06	1	23	164.3%	-0.945	0.0030	-0.665	0.026	-0.026
330.00	77.10	75.00	78.50	21.90	9	824	102.7%	-0.997	0.0003	0.007	0.002	-0.027
335.00	66.83	79.75	83.30	0.00	5	7	178.9%	-0.950	0.0025	-0.673	0.024	-0.027
340.00	85.48	85.00	87.85	27.63	6	1,217	173.3%	-0.963	0.0020	-0.492	0.018	-0.027
345.00	92.77	90.00	93.15	-19.41	1	1	188.6%	-0.957	0.0021	-0.618	0.021	-0.028
350.00	96.67	95.10	98.10	22.05	10	1,213	193.8%	-0.960	0.0019	-0.600	0.020	-0.028
355.00	86.59	99.95	103.35	0.00	0	0	207.2%	-0.955	0.0020	-0.705	0.022	-0.028
360.00	108.25	105.00	108.20	26.73	1	70	209.4%	-0.960	0.0018	-0.645	0.020	-0.029
370.00	100.60	114.40	118.80	0.00	1	5	238.0%	-0.950	0.0019	-0.895	0.024	-0.029
380.00	125.50	125.00	128.30	24.38	9	75	236.4%	-0.963	0.0015	-0.693	0.019	-0.031
390.00	111.00	134.40	138.95	0.00	4	2	265.9%	-0.952	0.0016	-0.966	0.023	-0.031
400.00	154.68	144.95	148.15	0.00	1	23	254.0%	-0.969	0.0012	-0.632	0.016	-0.032
410.00	131.15	154.75	158.80	0.00	1,830	2	178.5%	-0.998	0.0001	0.007	0.001	-0.034
420.00	165.76	164.35	169.00	0.00	1	0	300.4%	-0.957	0.0013	-0.999	0.021	-0.034
430.00	151.09	174.35	179.00	0.00	1	0	310.7%	-0.959	0.0012	-1.002	0.020	-0.035
440.00	168.34	184.35	188.30	0.00	1	0	299.1%	-0.971	0.0010	-0.702	0.015	-0.036
450.00	178.32	194.50	198.80	0.00	1	1	324.6%	-0.964	0.0011	-0.921	0.018	-0.036
460.00	158.20	204.35	208.80	0.00	8	0	333.8%	-0.966	0.0010	-0.922	0.018	-0.037
470.00	230.65	214.35	218.80	0.00	75	0	342.9%	-0.967	0.0009	-0.924	0.017	-0.038
480.00	210.15	225.35	228.20	0.00	10	0	228.1%	-0.999	0.0001	0.016	0.001	-0.039
490.00	121.90	205.70	209.80	0.00	4	21	0.0%	-1.000	0.0000	0.058	0.000	-0.040
500.00	221.15	244.35	249.00	0.00	1,830	0	374.8%	-0.966	0.0009	-1.014	0.017	-0.040
510.00	266.00	255.00	259.00	0.00	500	0	282.8%	-0.995	0.0002	-0.087	0.003	-0.042
520.00	202.55	265.00	268.30	0.00	3	0	366.5%	-0.977	0.0006	-0.701	0.012	-0.042
530.00	255.50	274.35	278.20	0.00	1	0	369.9%	-0.979	0.0006	-0.654	0.012	-0.043
540.00	287.05	284.35	288.80	0.00	3	0	399.6%	-0.972	0.0007	-0.927	0.015	-0.044
550.00	211.60	294.35	299.00	0.00	16	0	413.6%	-0.970	0.0007	-1.016	0.016	-0.045
560.00	176.60	275.00	279.50	0.00	29	31	0.0%	-1.000	0.0000	0.066	0.000	-0.046
570.00	174.34	284.95	289.25	0.00	3	47	0.0%	-1.000	0.0000	0.067	0.000	-0.047
580.00	171.40	294.85	299.30	0.00	3	13	0.0%	-1.000	0.0000	0.068	0.000	-0.048
590.00	205.25	304.85	309.10	0.00	17	18	0.0%	-1.000	0.0000	0.069	0.000	-0.048
600.00	276.55	344.35	349.00	0.00	15	0	448.1%	-0.972	0.0006	-1.016	0.015	-0.049
610.00	279.85	355.35	358.30	0.00	3	0	313.7%	-0.998	0.0001	0.009	0.001	-0.050
620.00	321.30	364.45	368.90	0.00	1	0	457.4%	-0.974	0.0006	-0.970	0.014	-0.050
630.00	279.05	374.35	378.90	0.00	1	0	463.6%	-0.975	0.0006	-0.970	0.014	-0.051
640.00	288.55	385.35	388.30	0.00	0	0	328.1%	-0.998	0.0001	0.014	0.001	-0.053
660.00	316.00	404.35	408.90	0.00	0	0	481.3%	-0.976	0.0005	-0.968	0.013	-0.054
670.00	370.85	414.35	419.00	0.00	0	0	490.7%	-0.975	0.0005	-1.013	0.013	-0.055

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.