Home Options ARMChain

ARM

Arm Holdings plcClose $315.28EOD only

Max Pain

$357.50

Next expiry Jul 10, 2026

Expected Move

±$35.40

11.2% from close

Price Gap

+42.22

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.18

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

ARM 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
160.00	190.85	153.70	156.65	0.00	3	3	261.1%	0.980	0.0004	-0.408	0.021	0.029
165.00	237.05	148.70	152.20	0.00	3	3	182.8%	0.996	0.0001	-0.081	0.005	0.031
175.00	162.56	139.45	141.55	-6.67	4	2	173.0%	0.995	0.0002	-0.098	0.006	0.033
180.00	133.21	134.05	137.30	0.23	2	4	179.4%	0.991	0.0003	-0.151	0.010	0.034
185.00	149.00	128.80	131.55	0.00	1	1	208.6%	0.977	0.0006	-0.378	0.024	0.034
190.00	150.45	123.85	126.90	0.00	1	2	136.1%	0.997	0.0001	-0.057	0.004	0.036
195.00	146.67	118.90	121.80	1.88	1	1	125.4%	0.998	0.0001	-0.049	0.003	0.037
200.00	113.77	113.95	117.10	-27.80	1	5	139.1%	0.993	0.0003	-0.106	0.008	0.038
205.00	201.35	109.05	112.10	0.00	1	2	135.8%	0.991	0.0004	-0.122	0.010	0.039
210.00	237.50	104.10	107.45	0.00	1	1	139.7%	0.986	0.0006	-0.179	0.015	0.039
215.00	122.55	99.20	102.90	-109.95	1	3	143.1%	0.979	0.0008	-0.249	0.022	0.040
220.00	140.50	94.35	97.35	0.00	1	3	128.7%	0.983	0.0008	-0.197	0.019	0.041
225.00	110.59	89.50	92.50	0.00	1	1	126.9%	0.978	0.0010	-0.234	0.023	0.042
235.00	109.66	79.85	82.80	0.00	4	19	121.4%	0.967	0.0014	-0.306	0.032	0.043
240.00	86.55	75.25	78.40	10.74	2	18	124.4%	0.953	0.0018	-0.407	0.043	0.043
245.00	164.47	70.35	73.50	0.00	2	3	118.6%	0.948	0.0021	-0.422	0.047	0.044
250.00	79.32	65.75	68.60	13.82	11	16	115.0%	0.938	0.0024	-0.463	0.053	0.044
255.00	193.50	61.85	63.95	0.00	1	4	117.1%	0.918	0.0030	-0.578	0.066	0.044
260.00	85.00	56.60	59.70	3.09	1	2	112.0%	0.908	0.0034	-0.606	0.072	0.044
265.00	50.52	52.35	55.00	-44.40	4	7	109.5%	0.890	0.0039	-0.669	0.082	0.044
270.00	49.25	48.10	51.15	-21.55	1	14	110.2%	0.864	0.0045	-0.777	0.095	0.043
275.00	62.95	43.80	46.80	21.60	1	11	107.1%	0.842	0.0052	-0.834	0.106	0.042
280.00	41.22	40.25	42.80	-21.37	7	14	107.6%	0.810	0.0058	-0.936	0.119	0.041
285.00	73.57	35.55	39.00	0.00	5	8	103.3%	0.783	0.0065	-0.971	0.128	0.040
290.00	32.95	31.85	34.95	-23.40	7	10	100.9%	0.750	0.0072	-1.024	0.139	0.039
292.50	62.03	30.20	32.95	-10.45	4	8	100.0%	0.731	0.0076	-1.053	0.144	0.038
295.00	30.45	28.60	31.90	-20.95	6	11	102.0%	0.708	0.0077	-1.115	0.150	0.037
300.00	25.75	25.80	28.45	-22.25	54	66	101.9%	0.666	0.0082	-1.178	0.159	0.035
305.00	21.96	22.80	25.25	-30.24	7	31	100.7%	0.623	0.0086	-1.214	0.166	0.033
307.50	22.60	21.35	23.55	-7.30	17	4	99.6%	0.601	0.0089	-1.219	0.169	0.032
310.00	19.90	19.35	21.65	-16.45	38	63	96.1%	0.579	0.0093	-1.192	0.171	0.031
312.50	18.38	18.15	20.30	-23.42	18	7	96.1%	0.555	0.0094	-1.203	0.173	0.030
315.00	18.07	17.30	18.40	-15.03	115	84	95.2%	0.531	0.0096	-1.199	0.174	0.029
317.50	16.50	15.80	17.60	-18.10	16	16	95.3%	0.508	0.0096	-1.202	0.174	0.028
320.00	15.59	14.65	16.25	-15.81	43	67	94.5%	0.483	0.0097	-1.191	0.174	0.026
322.50	14.30	13.45	15.70	-14.70	17	8	95.4%	0.461	0.0095	-1.197	0.173	0.025
325.00	13.40	12.80	14.45	-13.34	78	32	95.7%	0.438	0.0094	-1.190	0.172	0.024
330.00	11.49	10.60	12.20	-13.35	173	59	93.5%	0.389	0.0094	-1.131	0.167	0.022
332.50	10.53	9.65	11.70	-13.29	44	13	94.1%	0.368	0.0092	-1.119	0.165	0.020
335.00	9.80	9.05	10.75	-12.70	79	28	94.2%	0.347	0.0090	-1.097	0.161	0.019
337.50	8.32	8.30	9.65	-14.88	1,428	22	93.2%	0.324	0.0088	-1.055	0.157	0.018
340.00	8.85	7.55	9.00	-9.47	179	50	93.1%	0.303	0.0086	-1.025	0.153	0.017
342.50	7.53	6.80	8.50	-10.47	85	31	93.3%	0.284	0.0083	-0.996	0.148	0.016
345.00	6.96	6.40	7.90	-10.74	137	69	94.0%	0.267	0.0080	-0.974	0.144	0.015
347.50	6.30	5.75	7.60	-11.00	1,442	47	94.6%	0.251	0.0077	-0.948	0.139	0.014
350.00	5.87	5.55	6.45	-10.49	303	193	93.7%	0.231	0.0075	-0.898	0.133	0.013
352.50	5.60	4.95	6.05	-10.00	38	37	93.6%	0.215	0.0071	-0.861	0.128	0.012
355.00	5.03	4.55	5.75	-7.48	133	120	94.4%	0.202	0.0068	-0.836	0.123	0.011
357.50	4.87	4.00	5.35	-6.63	18	138	94.1%	0.186	0.0065	-0.793	0.117	0.010
360.00	4.35	3.90	4.70	-6.86	427	354	94.3%	0.173	0.0062	-0.758	0.112	0.010
362.50	3.40	3.40	4.60	-8.32	55	96	94.9%	0.161	0.0059	-0.729	0.107	0.009
365.00	3.62	3.30	4.15	-7.38	264	78	95.5%	0.150	0.0056	-0.701	0.102	0.009
367.50	3.37	3.00	3.70	-7.04	226	48	95.0%	0.137	0.0053	-0.656	0.096	0.008
370.00	3.39	2.88	3.55	-5.11	425	580	96.5%	0.130	0.0050	-0.643	0.093	0.007
372.50	2.45	2.61	3.35	-6.36	26	47	97.0%	0.121	0.0048	-0.614	0.088	0.007
375.00	2.50	2.38	3.10	-4.48	276	293	97.2%	0.112	0.0045	-0.582	0.083	0.006
377.50	2.27	2.20	2.73	-5.18	113	19	96.8%	0.102	0.0042	-0.542	0.078	0.006
380.00	2.24	2.02	2.35	-3.90	319	311	96.2%	0.092	0.0039	-0.498	0.072	0.005
382.50	1.80	1.83	2.20	-3.87	58	26	96.5%	0.085	0.0037	-0.471	0.068	0.005
385.00	1.75	1.62	2.12	-4.13	45	81	97.0%	0.079	0.0035	-0.448	0.064	0.004
387.50	1.87	1.47	2.02	-3.95	22	30	97.7%	0.073	0.0033	-0.427	0.061	0.004
390.00	1.56	1.43	1.78	-3.89	99	122	97.9%	0.068	0.0031	-0.402	0.057	0.004
392.50	1.50	1.29	1.68	-3.45	8	18	98.4%	0.063	0.0029	-0.380	0.054	0.004
395.00	1.50	1.12	1.68	-2.40	153	64	99.2%	0.059	0.0027	-0.364	0.051	0.003
397.50	1.22	0.98	1.49	-2.88	17	28	98.6%	0.052	0.0025	-0.331	0.047	0.003
400.00	1.18	1.10	1.33	-2.33	946	858	100.3%	0.051	0.0024	-0.328	0.046	0.003
402.50	1.05	0.51	1.29	-2.45	7	11	96.3%	0.039	0.0020	-0.257	0.037	0.002
405.00	0.89	0.78	1.57	-2.23	76	82	103.6%	0.048	0.0022	-0.322	0.043	0.003
407.50	1.64	0.56	1.47	-1.56	5	17	102.5%	0.042	0.0020	-0.287	0.039	0.002
410.00	0.88	0.40	0.95	-2.08	112	166	96.8%	0.030	0.0016	-0.204	0.029	0.002
412.50	0.91	0.00	2.74	-1.52	18	20	112.9%	0.051	0.0021	-0.370	0.046	0.003
415.00	0.64	0.50	1.20	-1.48	53	92	104.6%	0.034	0.0017	-0.250	0.033	0.002
417.50	0.73	0.15	1.22	-1.75	24	22	102.4%	0.028	0.0015	-0.209	0.028	0.002
420.00	0.60	0.50	1.53	-1.42	266	588	111.8%	0.038	0.0017	-0.292	0.036	0.002
422.50	0.73	0.07	1.16	-1.30	8	17	103.9%	0.025	0.0013	-0.192	0.026	0.001
425.00	0.47	0.45	0.84	-1.30	6	78	106.4%	0.026	0.0013	-0.200	0.026	0.001
427.50	3.79	0.00	3.65	0.00	7	8	131.9%	0.058	0.0020	-0.479	0.051	0.003
430.00	0.38	0.38	0.68	-1.30	1,576	1,122	106.3%	0.021	0.0011	-0.170	0.022	0.001
432.50	0.32	0.30	0.58	-1.28	20	33	104.9%	0.018	0.0010	-0.145	0.019	0.001
435.00	0.41	0.10	0.84	-1.06	22	73	107.5%	0.019	0.0010	-0.154	0.020	0.001
437.50	1.38	0.01	1.26	0.00	2	15	114.5%	0.024	0.0011	-0.200	0.024	0.001
440.00	0.19	0.25	0.63	-1.09	46	109	109.5%	0.017	0.0009	-0.146	0.019	0.001
445.00	0.27	0.07	0.85	-0.83	16	35	113.3%	0.017	0.0009	-0.152	0.019	0.001
447.50	0.55	0.00	0.95	-3.71	8	3	115.4%	0.018	0.0009	-0.157	0.019	0.001
450.00	0.25	0.05	0.50	-0.51	978	229	108.1%	0.011	0.0006	-0.097	0.012	0.001
455.00	0.83	0.00	1.32	0.00	95	90	126.2%	0.022	0.0010	-0.210	0.023	0.001
457.50	1.00	0.00	3.50	0.00	1	2	152.2%	0.049	0.0015	-0.482	0.044	0.003
460.00	0.19	0.00	0.39	-0.78	48	82	108.8%	0.008	0.0004	-0.072	0.009	0.000
462.50	1.41	0.00	3.50	0.00	11	9	155.6%	0.048	0.0015	-0.485	0.043	0.003
465.00	0.84	0.00	0.49	0.00	1	45	114.6%	0.009	0.0005	-0.088	0.011	0.001
470.00	0.28	0.05	0.50	-0.73	67	94	119.1%	0.010	0.0005	-0.098	0.011	0.001
475.00	0.18	0.00	0.53	-0.72	72	12	121.2%	0.009	0.0005	-0.095	0.011	0.001
480.00	0.13	0.00	0.25	-0.71	92	45	112.9%	0.005	0.0003	-0.047	0.006	0.000
485.00	0.25	0.00	2.57	0.00	2	2	160.6%	0.034	0.0011	-0.382	0.033	0.002
490.00	0.94	0.00	3.20	0.00	1	26	170.4%	0.040	0.0012	-0.462	0.038	0.002
492.50	0.46	0.00	3.45	0.00	19	16	174.3%	0.042	0.0012	-0.493	0.039	0.002
495.00	0.29	0.00	3.45	0.00	12	15	175.9%	0.042	0.0012	-0.494	0.039	0.002
497.50	0.24	0.00	3.45	0.00	10	6	177.3%	0.042	0.0012	-0.495	0.039	0.002
500.00	0.13	0.04	0.65	-0.14	36	419	138.6%	0.011	0.0005	-0.122	0.012	0.001
510.00	0.07	0.00	0.61	-0.12	2	19	141.2%	0.009	0.0004	-0.109	0.011	0.001
520.00	0.56	0.00	3.40	0.00	7	84	190.0%	0.039	0.0010	-0.497	0.037	0.002
530.00	1.79	0.00	2.54	0.00	1	47	185.7%	0.030	0.0008	-0.390	0.029	0.002
540.00	0.05	0.00	0.72	-0.05	37	68	158.5%	0.010	0.0004	-0.129	0.011	0.001
550.00	0.01	0.00	0.88	-0.72	3	18	167.4%	0.011	0.0004	-0.155	0.013	0.001
560.00	0.79	0.00	1.20	0.00	3	9	179.3%	0.014	0.0005	-0.205	0.016	0.001
570.00	5.85	0.00	3.40	0.00	1	4	216.5%	0.034	0.0008	-0.512	0.033	0.002
580.00	0.10	0.00	3.40	0.00	1	6	221.4%	0.033	0.0008	-0.515	0.032	0.002
590.00	5.50	0.00	2.73	0.00	1	4	218.0%	0.027	0.0007	-0.428	0.027	0.001
600.00	0.19	0.00	0.20	0.00	42	87	159.6%	0.003	0.0001	-0.040	0.003	0.000
610.00	0.17	0.00	3.30	0.00	58	53	234.3%	0.031	0.0007	-0.509	0.030	0.002
620.00	1.51	0.00	3.40	0.00	1	27	240.0%	0.031	0.0007	-0.524	0.031	0.002
630.00	0.01	0.00	3.40	-0.07	1	277	244.4%	0.030	0.0006	-0.526	0.030	0.002
640.00	0.01	0.00	0.07	0.00	12	213	157.8%	0.001	0.0000	-0.015	0.001	0.000
660.00	1.66	0.00	3.40	0.00	0	6	257.1%	0.029	0.0006	-0.532	0.029	0.002
670.00	2.28	0.00	3.40	0.00	0	4	261.2%	0.029	0.0006	-0.534	0.029	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.05	0.00	0.07	-0.02	23	39	160.9%	-0.001	0.0000	-0.014	0.001	-0.000
165.00	0.07	0.00	0.45	-0.01	11	11	189.3%	-0.005	0.0002	-0.079	0.006	-0.000
170.00	0.10	0.00	0.50	0.00	2	5	183.8%	-0.005	0.0002	-0.087	0.007	-0.000
175.00	0.25	0.00	0.70	0.15	3	17	184.3%	-0.007	0.0003	-0.117	0.009	-0.000
180.00	0.11	0.00	0.71	-0.19	7	206	176.7%	-0.008	0.0003	-0.118	0.009	-0.001
185.00	0.07	0.10	0.34	-0.03	2	78	158.2%	-0.005	0.0002	-0.077	0.007	-0.000
190.00	0.24	0.01	0.50	0.16	22	71	153.9%	-0.006	0.0003	-0.087	0.008	-0.000
195.00	0.43	0.00	0.77	0.28	2	102	155.8%	-0.010	0.0004	-0.125	0.011	-0.001
200.00	0.33	0.26	0.42	0.20	309	73	145.7%	-0.009	0.0004	-0.111	0.011	-0.001
205.00	0.43	0.09	0.80	0.05	2	12	144.5%	-0.012	0.0005	-0.141	0.014	-0.001
210.00	0.62	0.25	0.96	-0.32	16	41	144.4%	-0.016	0.0006	-0.183	0.018	-0.001
215.00	0.86	0.21	1.13	-0.09	2	46	139.6%	-0.019	0.0008	-0.198	0.020	-0.001
220.00	0.80	0.21	1.21	0.19	12	59	133.7%	-0.021	0.0009	-0.207	0.022	-0.001
225.00	1.00	0.50	0.99	0.65	42	76	127.7%	-0.023	0.0010	-0.214	0.024	-0.001
230.00	1.00	0.92	1.25	0.40	95	225	129.7%	-0.032	0.0013	-0.290	0.031	-0.002
235.00	1.25	1.00	1.50	0.69	81	98	126.1%	-0.038	0.0015	-0.323	0.036	-0.002
240.00	1.46	1.34	1.58	0.74	180	166	122.8%	-0.045	0.0018	-0.362	0.041	-0.003
242.50	1.33	1.43	1.81	-0.69	33	2	122.0%	-0.050	0.0019	-0.391	0.045	-0.003
245.00	2.12	1.57	1.96	1.38	59	85	120.6%	-0.055	0.0021	-0.416	0.049	-0.004
247.50	1.95	1.77	2.12	0.91	66	23	119.6%	-0.061	0.0023	-0.446	0.052	-0.004
250.00	2.02	1.95	2.20	1.05	374	183	117.7%	-0.066	0.0025	-0.465	0.056	-0.004
252.50	2.31	2.14	2.43	1.33	14	9	116.7%	-0.072	0.0027	-0.498	0.060	-0.005
255.00	2.55	2.34	2.69	1.30	223	48	115.8%	-0.079	0.0029	-0.531	0.065	-0.005
260.00	2.91	2.74	3.25	1.36	204	179	113.5%	-0.095	0.0034	-0.594	0.074	-0.006
262.50	3.55	2.95	3.45	1.54	93	83	111.6%	-0.102	0.0037	-0.618	0.078	-0.007
265.00	4.05	3.10	3.75	2.06	68	110	109.8%	-0.111	0.0039	-0.642	0.082	-0.007
267.50	4.24	3.40	4.45	2.45	69	8	110.6%	-0.124	0.0042	-0.701	0.089	-0.008
270.00	4.55	3.90	4.25	2.49	534	108	107.7%	-0.131	0.0045	-0.711	0.093	-0.009
272.50	5.00	4.05	5.25	2.86	5	43	108.5%	-0.147	0.0048	-0.771	0.100	-0.010
275.00	5.34	4.75	5.60	2.69	83	164	108.4%	-0.161	0.0052	-0.819	0.107	-0.011
277.50	5.84	4.65	6.20	3.27	52	39	105.9%	-0.171	0.0055	-0.833	0.111	-0.011
280.00	5.80	5.55	6.75	2.60	681	263	106.8%	-0.189	0.0058	-0.894	0.118	-0.012
282.50	7.05	6.00	7.30	3.73	172	32	105.7%	-0.204	0.0061	-0.925	0.124	-0.013
285.00	7.90	6.05	7.85	4.43	419	101	103.0%	-0.216	0.0065	-0.933	0.128	-0.014
287.50	8.35	7.25	8.50	5.05	55	131	104.4%	-0.237	0.0068	-0.995	0.135	-0.016
290.00	8.28	8.05	8.95	3.76	252	419	103.4%	-0.254	0.0071	-1.023	0.140	-0.017
292.50	9.82	8.70	9.90	5.12	128	83	103.2%	-0.274	0.0074	-1.061	0.145	-0.018
295.00	9.97	9.30	10.45	5.22	159	256	101.4%	-0.291	0.0077	-1.073	0.150	-0.019
297.50	11.12	10.10	11.45	5.42	91	70	101.3%	-0.312	0.0080	-1.105	0.154	-0.021
300.00	11.42	10.85	12.00	4.97	457	754	99.4%	-0.332	0.0084	-1.112	0.158	-0.022
302.50	14.25	11.60	13.30	7.10	68	183	99.5%	-0.354	0.0086	-1.139	0.162	-0.024
305.00	13.91	12.70	14.30	6.16	98	229	99.3%	-0.376	0.0088	-1.160	0.166	-0.025
307.50	15.13	13.45	15.15	7.98	162	74	97.5%	-0.398	0.0091	-1.157	0.168	-0.027
310.00	14.40	14.30	16.45	6.17	440	461	97.0%	-0.421	0.0092	-1.166	0.171	-0.028
312.50	17.50	15.90	17.30	8.01	174	118	96.9%	-0.445	0.0093	-1.176	0.173	-0.030
315.00	17.33	16.85	18.25	7.08	76	166	95.1%	-0.469	0.0096	-1.160	0.174	-0.031
317.50	18.71	18.20	19.50	8.00	50	229	94.9%	-0.493	0.0096	-1.160	0.174	-0.033
320.00	21.25	19.75	21.15	9.10	188	338	96.0%	-0.516	0.0095	-1.172	0.174	-0.035
322.50	21.60	20.70	22.45	10.60	23	34	94.2%	-0.541	0.0096	-1.144	0.173	-0.037
325.00	23.32	22.25	24.15	8.96	181	369	94.9%	-0.563	0.0095	-1.142	0.172	-0.038
327.50	25.98	23.75	25.35	10.85	76	113	93.7%	-0.588	0.0095	-1.113	0.170	-0.040
330.00	26.23	25.30	27.00	9.62	201	293	93.7%	-0.610	0.0094	-1.095	0.167	-0.042
332.50	30.84	26.55	29.20	14.84	27	22	94.0%	-0.632	0.0092	-1.079	0.165	-0.043
335.00	31.15	28.20	30.35	13.46	117	197	92.2%	-0.657	0.0091	-1.030	0.160	-0.045
337.50	35.10	30.50	32.95	16.20	104	46	96.3%	-0.669	0.0086	-1.060	0.158	-0.046
340.00	34.78	32.25	34.85	13.78	195	202	96.5%	-0.689	0.0084	-1.034	0.154	-0.048
342.50	38.01	34.00	36.20	17.36	18	30	94.7%	-0.712	0.0083	-0.977	0.149	-0.050
345.00	38.02	35.95	38.50	17.23	44	99	96.2%	-0.727	0.0079	-0.967	0.145	-0.051
347.50	42.00	38.00	40.00	24.22	22	11	95.3%	-0.747	0.0077	-0.918	0.140	-0.052
350.00	41.86	39.35	42.25	18.29	114	325	94.2%	-0.767	0.0074	-0.866	0.134	-0.054
352.50	41.55	41.30	44.15	13.42	14	3	93.7%	-0.785	0.0071	-0.820	0.128	-0.055
355.00	45.07	43.55	46.25	18.80	16	60	94.7%	-0.798	0.0068	-0.798	0.123	-0.057
357.50	39.26	46.05	48.35	11.11	28	12	96.4%	-0.807	0.0065	-0.788	0.119	-0.058
360.00	51.42	47.85	50.20	19.59	16	327	94.4%	-0.827	0.0062	-0.716	0.112	-0.059
362.50	53.52	49.50	52.85	21.84	4	6	94.5%	-0.840	0.0059	-0.680	0.106	-0.060
365.00	54.85	52.55	54.35	18.45	8	82	95.5%	-0.850	0.0056	-0.659	0.102	-0.061
370.00	60.55	56.55	59.25	20.34	27	115	96.2%	-0.870	0.0050	-0.594	0.092	-0.064
375.00	63.24	60.80	63.85	20.24	13	112	95.8%	-0.892	0.0044	-0.516	0.081	-0.066
377.50	54.41	62.45	66.25	6.43	5	10	93.1%	-0.908	0.0041	-0.439	0.072	-0.067
380.00	70.04	65.50	68.60	26.25	4	44	97.8%	-0.904	0.0040	-0.478	0.074	-0.067
382.50	50.10	67.80	70.95	0.00	0	2	98.2%	-0.911	0.0038	-0.451	0.070	-0.068
385.00	72.95	70.15	73.25	33.43	3	30	98.4%	-0.918	0.0035	-0.423	0.066	-0.069
387.50	61.52	71.80	75.60	0.00	2	4	94.0%	-0.935	0.0031	-0.329	0.055	-0.071
390.00	52.31	74.15	77.95	0.00	1	54	93.9%	-0.941	0.0029	-0.300	0.051	-0.071
392.50	63.83	77.10	79.80	0.00	1	1	94.4%	-0.946	0.0027	-0.280	0.048	-0.072
395.00	60.20	78.90	82.00	0.00	1	26	86.9%	-0.964	0.0021	-0.167	0.034	-0.074
400.00	89.75	83.50	87.40	22.10	3	59	90.8%	-0.966	0.0019	-0.168	0.033	-0.075
405.00	94.50	89.15	92.30	28.59	2	43	100.4%	-0.958	0.0021	-0.236	0.039	-0.075
407.50	59.30	91.60	94.75	0.00	0	1	101.3%	-0.960	0.0019	-0.225	0.037	-0.076
410.00	95.87	93.40	97.15	35.12	12	64	93.6%	-0.975	0.0014	-0.125	0.026	-0.077
415.00	99.53	99.35	102.45	38.23	8	26	111.4%	-0.955	0.0019	-0.280	0.041	-0.077
417.50	77.50	100.70	105.00	0.00	14	15	100.9%	-0.973	0.0014	-0.146	0.027	-0.078
420.00	82.45	104.25	106.95	0.00	3	76	108.9%	-0.966	0.0016	-0.210	0.033	-0.079
422.50	73.48	106.70	109.40	0.00	0	2	109.5%	-0.968	0.0015	-0.198	0.032	-0.079
425.00	72.49	108.75	111.85	0.00	5	16	104.6%	-0.976	0.0012	-0.133	0.024	-0.080
430.00	118.85	112.85	116.80	37.15	3	6	85.4%	-0.995	0.0004	0.010	0.007	-0.082
432.50	89.81	116.25	119.25	0.00	0	14	108.0%	-0.979	0.0011	-0.120	0.022	-0.082
435.00	101.77	118.75	121.75	0.00	1	11	109.6%	-0.979	0.0010	-0.120	0.022	-0.082
440.00	109.32	123.85	126.70	0.00	2	5	113.6%	-0.979	0.0010	-0.127	0.022	-0.083
450.00	119.02	132.60	137.00	0.00	3	96	93.2%	-0.996	0.0003	0.021	0.005	-0.086
462.50	74.12	145.80	149.05	0.00	0	12	110.8%	-0.992	0.0004	-0.021	0.009	-0.088
465.00	131.50	148.50	151.55	0.00	1	15	118.1%	-0.989	0.0006	-0.052	0.013	-0.088
470.00	171.65	153.45	156.55	0.00	1	1	119.4%	-0.990	0.0005	-0.044	0.012	-0.089
480.00	105.40	163.40	166.55	0.00	0	0	123.2%	-0.991	0.0004	-0.036	0.010	-0.091
490.00	178.50	173.40	176.55	0.00	0	0	128.3%	-0.992	0.0004	-0.035	0.010	-0.093
500.00	173.50	182.80	186.65	0.00	0	0	93.8%	-1.000	0.0000	0.056	0.000	-0.096
510.00	112.50	193.30	196.55	0.00	0	0	134.5%	-0.994	0.0003	-0.016	0.008	-0.097
540.00	113.00	223.55	226.55	0.00	10	0	156.8%	-0.991	0.0004	-0.056	0.011	-0.103
550.00	223.30	233.60	236.55	0.00	0	0	162.8%	-0.991	0.0004	-0.063	0.011	-0.105
560.00	148.00	242.95	246.55	0.00	0	0	129.7%	-0.999	0.0001	0.053	0.001	-0.107
590.00	219.50	272.80	276.55	0.00	0	0	229.1%	-0.965	0.0008	-0.482	0.034	-0.111
610.00	177.45	293.30	296.55	0.00	0	0	176.2%	-0.995	0.0002	-0.007	0.006	-0.117
620.00	227.25	303.70	306.55	0.00	0	0	194.8%	-0.991	0.0003	-0.074	0.011	-0.118
630.00	258.50	313.40	316.55	0.00	1	0	188.0%	-0.994	0.0002	-0.022	0.007	-0.120
660.00	292.00	342.90	346.55	0.00	0	0	143.8%	-1.000	0.0000	0.075	0.000	-0.126
670.00	302.00	352.85	356.55	0.00	0	0	264.4%	-0.969	0.0006	-0.491	0.030	-0.127

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.