Home Options ASMLChain

ASML

ASML Holding N.V. - New York ReClose $1867.31EOD only

Max Pain

$1735.00

Next expiry Oct 9, 2026

Expected Move

±$41.10

2.2% from close

Price Gap

-132.31

Distance to max pain

IV Rank

Low premium

P/C OI

1.10

Slightly put-heavy

Consensus

5.0/10

Bearish tilt

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

ASML Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

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
1160.00	582.35	701.10	717.40	0.00	1	1	150.9%	0.992	0.0001	-0.778	0.060	0.219
1240.00	619.50	622.70	634.40	210.08	1	2	123.9%	0.993	0.0001	-0.569	0.048	0.235
1250.00	466.25	610.40	627.50	0.00	1	1	126.5%	0.991	0.0001	-0.690	0.060	0.236
1255.00	460.94	605.20	622.50	0.00	6	6	124.3%	0.992	0.0001	-0.660	0.058	0.237
1300.00	446.31	560.00	577.40	0.00	2	3	112.8%	0.992	0.0001	-0.616	0.058	0.246
1405.00	348.09	456.90	472.50	0.00	0	1	99.2%	0.984	0.0002	-0.895	0.103	0.263
1410.00	341.92	450.00	467.60	0.00	0	1	91.1%	0.989	0.0001	-0.646	0.074	0.266
1425.00	328.36	436.90	452.50	0.00	0	3	95.0%	0.983	0.0002	-0.892	0.107	0.267
1430.00	317.70	432.00	447.50	0.00	2	3	94.3%	0.983	0.0002	-0.905	0.110	0.268
1435.00	185.40	425.90	442.70	0.00	0	1	90.1%	0.985	0.0002	-0.784	0.096	0.269
1445.00	176.30	417.90	429.60	0.00	0	1	83.7%	0.989	0.0001	-0.630	0.077	0.273
1455.00	350.45	407.00	422.10	0.00	3	10	87.7%	0.983	0.0002	-0.849	0.109	0.272
1460.00	253.67	402.00	417.60	0.00	0	1	88.3%	0.981	0.0002	-0.913	0.118	0.273
1500.00	125.95	363.00	377.70	0.00	1	2	82.9%	0.976	0.0003	-1.043	0.147	0.278
1505.00	285.00	358.00	369.70	0.00	1	1	72.9%	0.986	0.0002	-0.656	0.093	0.283
1515.00	298.70	347.10	362.70	0.00	1	1	77.4%	0.978	0.0003	-0.928	0.137	0.282
1550.00	177.66	314.40	327.80	0.00	0	9	75.6%	0.967	0.0004	-1.200	0.190	0.285
1560.00	96.50	303.20	315.40	0.00	4	5	65.1%	0.980	0.0003	-0.768	0.127	0.291
1565.00	164.26	297.40	312.80	0.00	0	9	68.2%	0.973	0.0004	-0.963	0.161	0.290
1575.00	94.17	288.20	302.90	0.00	0	1	68.1%	0.969	0.0004	-1.064	0.182	0.290
1580.00	179.23	282.30	297.10	0.00	4	6	63.2%	0.975	0.0004	-0.862	0.151	0.294
1585.00	178.20	278.30	292.90	0.00	0	1	66.2%	0.967	0.0004	-1.071	0.189	0.292
1590.00	88.00	273.30	284.90	0.00	0	0	58.2%	0.980	0.0003	-0.711	0.127	0.297
1595.00	89.80	267.40	282.80	0.00	1	0	62.0%	0.970	0.0004	-0.952	0.174	0.295
1600.00	271.60	262.30	277.20	43.43	3	63	59.5%	0.973	0.0004	-0.868	0.161	0.297
1605.00	118.32	257.80	273.00	0.00	1	3	61.2%	0.967	0.0005	-1.016	0.191	0.295
1610.00	157.10	253.40	268.00	0.00	10	11	61.3%	0.964	0.0005	-1.080	0.205	0.295
1615.00	71.55	248.40	263.10	0.00	0	2	60.5%	0.963	0.0005	-1.088	0.210	0.296
1620.00	245.40	243.40	255.10	175.43	2	2	53.2%	0.976	0.0004	-0.741	0.146	0.302
1625.00	201.25	237.50	253.10	0.00	2	3	56.8%	0.965	0.0005	-0.984	0.198	0.299
1630.00	71.60	231.60	248.00	0.00	6	12	53.7%	0.970	0.0005	-0.869	0.178	0.301
1635.00	100.79	228.90	243.20	0.00	2	9	57.3%	0.958	0.0006	-1.140	0.234	0.298
1640.00	195.87	223.90	238.00	0.00	1	50	55.9%	0.958	0.0006	-1.115	0.233	0.299
1645.00	106.90	217.60	232.50	0.00	1	5	51.7%	0.965	0.0006	-0.918	0.198	0.302
1650.00	220.00	213.70	225.40	103.75	11	7	65.4%	0.922	0.0009	-1.931	0.376	0.287
1655.00	59.30	207.80	223.40	0.00	2	5	51.7%	0.959	0.0007	-1.031	0.229	0.302
1660.00	103.76	204.10	218.50	0.00	2	66	52.8%	0.951	0.0007	-1.171	0.261	0.300
1665.00	46.60	198.00	213.50	0.00	0	1	50.1%	0.955	0.0007	-1.055	0.243	0.303
1670.00	145.65	193.00	208.60	0.00	1	2	66.8%	0.897	0.0010	-2.390	0.465	0.281
1675.00	74.00	188.10	203.70	0.00	1	3	65.7%	0.894	0.0011	-2.391	0.473	0.281
1680.00	138.75	184.80	198.90	0.00	1	2	50.1%	0.942	0.0009	-1.258	0.300	0.301
1685.00	136.97	179.30	193.90	0.00	1	11	63.5%	0.889	0.0012	-2.390	0.489	0.281
1690.00	123.40	174.40	188.60	0.00	1	8	61.7%	0.889	0.0012	-2.332	0.490	0.282
1695.00	136.55	169.50	184.00	0.00	1	7	61.1%	0.884	0.0012	-2.373	0.504	0.282
1700.00	167.49	165.50	176.40	41.98	8	33	55.2%	0.899	0.0012	-1.981	0.457	0.288
1705.00	163.34	158.80	174.40	53.92	6	19	59.2%	0.877	0.0013	-2.394	0.526	0.281
1710.00	153.19	155.00	169.60	48.21	4	16	58.2%	0.873	0.0014	-2.403	0.537	0.280
1715.00	151.50	150.50	162.00	32.30	2	28	52.6%	0.888	0.0014	-2.026	0.492	0.287
1720.00	143.65	144.40	159.40	48.32	1	6	55.2%	0.869	0.0015	-2.338	0.549	0.281
1725.00	141.60	139.70	154.90	38.69	5	6	54.7%	0.863	0.0015	-2.383	0.566	0.280
1727.50	140.73	137.30	152.80	78.13	1	1	54.6%	0.859	0.0016	-2.424	0.577	0.279
1730.00	146.10	135.80	148.30	58.45	8	12	50.9%	0.871	0.0016	-2.153	0.544	0.284
1735.00	74.26	128.20	146.10	0.00	1	6	53.8%	0.850	0.0017	-2.489	0.604	0.276
1737.50	64.47	128.00	143.40	0.00	1	4	52.8%	0.849	0.0017	-2.452	0.605	0.277
1740.00	144.39	125.60	141.10	88.39	3	17	52.4%	0.846	0.0017	-2.465	0.613	0.276
1742.50	132.88	123.30	139.10	56.12	1	6	52.4%	0.841	0.0018	-2.512	0.626	0.275
1745.00	109.89	121.00	136.80	0.00	2	4	52.0%	0.838	0.0018	-2.522	0.633	0.274
1750.00	119.90	119.40	129.00	39.65	9	84	46.7%	0.853	0.0019	-2.159	0.595	0.281
1755.00	73.20	112.90	124.70	0.00	3	6	46.4%	0.844	0.0020	-2.220	0.619	0.279
1760.00	110.90	107.40	123.10	8.38	3	66	49.5%	0.818	0.0021	-2.581	0.683	0.270
1765.00	105.60	104.10	115.60	30.70	2	8	44.9%	0.829	0.0022	-2.271	0.656	0.275
1770.00	101.20	100.80	111.30	41.30	5	26	44.4%	0.820	0.0023	-2.319	0.679	0.272
1775.00	96.86	96.70	107.00	29.35	3	14	43.9%	0.810	0.0024	-2.362	0.701	0.270
1780.00	91.75	91.80	102.70	18.17	10	7	43.3%	0.800	0.0025	-2.400	0.723	0.267
1785.00	54.10	87.00	101.70	0.00	1	9	46.5%	0.772	0.0025	-2.756	0.782	0.257
1790.00	88.60	82.70	94.30	32.12	7	34	42.2%	0.778	0.0027	-2.480	0.769	0.261
1795.00	53.56	77.40	93.30	0.00	3	13	45.2%	0.750	0.0027	-2.805	0.821	0.251
1800.00	82.00	74.20	84.30	34.74	35	57	39.2%	0.764	0.0030	-2.387	0.797	0.258
1805.00	66.47	70.90	82.40	20.62	1	7	41.0%	0.739	0.0031	-2.615	0.840	0.249
1810.00	75.10	67.90	78.70	30.60	16	19	40.8%	0.724	0.0032	-2.667	0.864	0.244
1815.00	67.93	65.40	74.90	26.03	14	25	40.4%	0.709	0.0033	-2.702	0.886	0.240
1820.00	62.76	60.70	71.40	20.06	17	28	40.2%	0.693	0.0034	-2.751	0.909	0.235
1825.00	60.65	56.40	67.90	24.47	26	32	39.9%	0.676	0.0035	-2.790	0.929	0.229
1830.00	61.10	53.00	64.50	31.10	13	123	39.7%	0.659	0.0036	-2.826	0.949	0.224
1835.00	52.65	49.70	61.20	11.87	8	33	39.5%	0.641	0.0037	-2.857	0.966	0.218
1840.00	47.82	46.60	58.00	7.82	2	46	39.3%	0.623	0.0037	-2.884	0.982	0.212
1845.00	47.70	42.00	57.10	21.30	5	23	41.1%	0.600	0.0036	-3.059	0.999	0.204
1850.00	49.96	43.90	51.80	21.90	88	132	38.8%	0.585	0.0039	-2.916	1.008	0.200
1855.00	46.00	40.60	49.70	19.66	79	29	39.4%	0.565	0.0039	-2.981	1.018	0.193
1860.00	41.00	34.60	45.80	16.60	116	322	38.2%	0.546	0.0040	-2.911	1.025	0.187
1865.00	40.30	37.10	45.10	20.10	60	41	39.9%	0.526	0.0039	-3.042	1.029	0.180
1870.00	37.91	32.50	43.80	9.81	46	28	40.9%	0.507	0.0038	-3.120	1.031	0.174
1875.00	35.10	32.20	37.80	17.96	36	34	37.6%	0.485	0.0041	-2.870	1.031	0.167
1880.00	32.60	29.80	34.00	14.25	39	94	36.2%	0.463	0.0042	-2.752	1.027	0.160
1885.00	37.30	23.30	32.20	5.21	10	10	36.5%	0.442	0.0042	-2.755	1.021	0.153
1890.00	28.00	21.40	30.00	13.10	24	46	36.4%	0.421	0.0042	-2.716	1.012	0.146
1895.00	23.82	21.90	33.40	9.49	5	12	41.3%	0.415	0.0036	-3.065	1.008	0.143
1900.00	23.00	22.20	26.50	8.60	193	176	36.7%	0.382	0.0040	-2.663	0.986	0.132
1905.00	23.18	20.50	28.10	8.88	31	60	39.9%	0.375	0.0037	-2.872	0.980	0.129
1910.00	21.08	19.00	29.30	10.28	22	367	42.7%	0.367	0.0034	-3.049	0.974	0.126
1915.00	18.24	17.00	27.50	7.74	9	16	42.6%	0.351	0.0034	-2.992	0.958	0.121
1920.00	19.25	12.50	24.00	8.75	31	37	40.8%	0.326	0.0034	-2.784	0.932	0.113
1925.00	15.35	12.20	22.60	6.63	6	36	40.9%	0.310	0.0033	-2.732	0.913	0.107
1930.00	14.69	8.20	19.20	6.59	26	186	38.8%	0.284	0.0034	-2.492	0.876	0.098
1935.00	15.55	13.30	18.20	2.56	12	4	39.2%	0.270	0.0033	-2.451	0.855	0.093
1940.00	13.20	11.00	14.50	6.14	55	44	36.5%	0.237	0.0033	-2.133	0.799	0.083
1950.00	11.00	8.40	12.00	4.35	140	85	36.1%	0.204	0.0030	-1.933	0.733	0.071
1960.00	9.60	8.40	14.30	3.39	31	13	41.4%	0.211	0.0027	-2.253	0.747	0.073
1965.00	8.00	6.20	12.30	2.41	62	10	40.1%	0.191	0.0026	-2.054	0.703	0.066
1970.00	8.00	7.10	10.20	3.50	16	37	38.5%	0.168	0.0025	-1.821	0.649	0.058
1975.00	7.51	6.30	8.20	3.31	13	3	36.7%	0.144	0.0024	-1.574	0.588	0.050
1980.00	7.00	5.70	7.80	3.23	173	7	37.2%	0.137	0.0023	-1.534	0.566	0.048
1990.00	5.95	5.30	6.80	1.55	33	153	37.7%	0.119	0.0020	-1.413	0.516	0.042
1995.00	5.88	1.10	6.20	2.49	3	12	37.6%	0.110	0.0019	-1.331	0.486	0.038
2000.00	4.70	4.20	5.30	1.80	94	257	37.0%	0.097	0.0018	-1.192	0.444	0.034
2010.00	4.17	3.60	5.00	-4.24	92	29	38.3%	0.089	0.0016	-1.157	0.416	0.031
2020.00	3.73	3.00	4.50	1.43	108	47	39.1%	0.079	0.0015	-1.081	0.381	0.028
2030.00	3.40	2.60	5.20	1.50	131	38	42.4%	0.084	0.0014	-1.223	0.398	0.029
2040.00	3.10	1.90	3.10	1.35	49	15	39.1%	0.056	0.0011	-0.823	0.291	0.020
2050.00	2.00	2.00	2.70	0.05	72	62	39.6%	0.048	0.0010	-0.743	0.259	0.017
2060.00	2.87	0.55	11.90	0.57	5	11	60.1%	0.130	0.0014	-2.373	0.546	0.045
2070.00	1.55	0.05	10.10	0.26	13	24	59.1%	0.114	0.0013	-2.124	0.497	0.039
2080.00	2.34	0.50	9.70	0.44	12	11	51.0%	0.069	0.0010	-1.268	0.344	0.024
2090.00	1.80	0.50	1.80	-0.05	5	4	42.4%	0.030	0.0006	-0.547	0.178	0.011
2100.00	0.95	0.60	2.00	-0.06	31	18	44.7%	0.032	0.0006	-0.600	0.186	0.011
2110.00	1.10	0.10	4.40	0.44	8	23	54.1%	0.057	0.0008	-1.153	0.295	0.020
2120.00	1.35	0.25	1.35	0.90	17	17	44.5%	0.022	0.0005	-0.435	0.135	0.008
2130.00	1.34	0.05	10.60	0.45	10	7	59.8%	0.062	0.0008	-1.363	0.316	0.021
2140.00	1.60	0.00	1.20	0.81	11	14	46.3%	0.019	0.0004	-0.396	0.118	0.007
2150.00	0.05	0.00	1.80	-0.52	2	26	50.9%	0.025	0.0004	-0.563	0.153	0.009
2160.00	0.52	0.05	4.90	0.07	1	21	55.3%	0.032	0.0005	-0.740	0.186	0.011
2170.00	0.31	0.00	4.90	-0.51	10	4	56.6%	0.031	0.0005	-0.737	0.181	0.011
2180.00	2.55	0.00	4.90	0.00	8	7	58.0%	0.030	0.0005	-0.740	0.177	0.010
2190.00	2.00	0.00	4.90	0.00	26	33	59.4%	0.030	0.0004	-0.743	0.174	0.010
2200.00	1.07	0.00	2.00	0.00	7	24	52.6%	0.014	0.0003	-0.344	0.091	0.005
2210.00	0.50	0.00	4.90	0.00	2	14	62.1%	0.028	0.0004	-0.748	0.167	0.010
2220.00	0.86	0.00	4.90	0.00	4	3	63.4%	0.028	0.0004	-0.751	0.164	0.010
2230.00	0.57	0.00	4.90	0.00	1	10	64.8%	0.027	0.0004	-0.754	0.162	0.009
2240.00	0.35	0.00	4.90	0.00	1	33	66.1%	0.027	0.0004	-0.756	0.159	0.009
2250.00	0.83	0.00	4.90	0.00	8	28	67.4%	0.026	0.0003	-0.759	0.157	0.009
2260.00	1.55	0.00	4.90	0.00	10	18	68.7%	0.026	0.0003	-0.761	0.154	0.009
2270.00	0.05	0.00	0.05	0.00	40	23	43.9%	0.001	0.0000	-0.022	0.007	0.000
2280.00	0.75	0.00	4.90	0.00	21	29	71.3%	0.025	0.0003	-0.766	0.149	0.009
2290.00	0.81	0.00	4.90	0.00	8	12	72.5%	0.024	0.0003	-0.768	0.147	0.008
2300.00	0.98	0.00	0.05	0.00	0	2	46.5%	0.001	0.0000	-0.021	0.006	0.000
2310.00	1.46	0.00	4.90	0.00	0	4	75.0%	0.023	0.0003	-0.772	0.143	0.008
2320.00	1.20	0.00	4.90	0.00	2	7	76.3%	0.023	0.0003	-0.775	0.141	0.008
2330.00	1.31	0.00	4.90	0.00	0	8	77.5%	0.023	0.0003	-0.777	0.139	0.008
2340.00	4.27	0.00	0.05	0.00	0	8	50.0%	0.001	0.0000	-0.021	0.006	0.000
2350.00	1.06	0.00	14.90	0.00	8	18	98.4%	0.053	0.0004	-1.985	0.281	0.018
2360.00	0.89	0.00	17.10	0.00	12	16	102.8%	0.058	0.0004	-2.228	0.302	0.020
2370.00	1.55	0.00	0.05	0.00	0	4	52.5%	0.001	0.0000	-0.021	0.006	0.000
2380.00	1.06	0.00	17.10	0.00	4	15	105.6%	0.057	0.0004	-2.244	0.296	0.019
2390.00	1.52	0.00	14.90	0.00	4	7	103.9%	0.051	0.0004	-2.012	0.270	0.017
2400.00	0.27	0.00	17.10	0.00	1	9	108.3%	0.056	0.0004	-2.258	0.290	0.019
2410.00	1.60	0.00	17.00	0.00	3	8	109.6%	0.055	0.0004	-2.255	0.287	0.018
2420.00	0.10	0.00	4.90	0.00	1	7	88.2%	0.020	0.0002	-0.792	0.125	0.007
2430.00	1.31	0.00	4.90	0.00	5	5	89.4%	0.020	0.0002	-0.794	0.124	0.007
2440.00	1.06	0.00	4.90	0.00	20	10	90.5%	0.019	0.0002	-0.795	0.122	0.007
2450.00	1.64	0.00	4.90	0.00	0	4	91.7%	0.019	0.0002	-0.797	0.121	0.007
2460.00	1.45	0.00	4.90	0.00	0	6	92.8%	0.019	0.0002	-0.799	0.120	0.007
2470.00	1.88	0.00	4.90	0.00	8	5	93.9%	0.019	0.0002	-0.800	0.119	0.006
2480.00	1.30	0.00	4.90	0.00	0	6	95.0%	0.019	0.0002	-0.802	0.118	0.006
2500.00	0.05	0.00	4.90	0.00	17	18	97.2%	0.018	0.0002	-0.804	0.115	0.006

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
920.00	3.11	0.00	4.90	0.00	0	4	223.0%	-0.007	0.0000	-0.817	0.051	-0.003
940.00	0.10	0.00	4.90	0.00	0	4	216.8%	-0.007	0.0000	-0.815	0.053	-0.003
960.00	0.05	0.00	14.90	0.00	0	1	252.7%	-0.019	0.0001	-2.143	0.119	-0.008
990.00	5.13	0.00	4.90	0.00	1	3	202.0%	-0.008	0.0000	-0.810	0.056	-0.003
1010.00	0.15	0.00	14.90	0.00	0	1	235.7%	-0.020	0.0001	-2.125	0.127	-0.008
1020.00	0.37	0.00	14.90	0.00	0	1	232.4%	-0.021	0.0001	-2.121	0.128	-0.008
1030.00	0.10	0.00	4.90	0.00	0	1	190.6%	-0.008	0.0000	-0.806	0.059	-0.003
1065.00	0.15	0.00	4.90	0.00	0	1	180.9%	-0.009	0.0001	-0.803	0.062	-0.003
1070.00	0.20	0.00	4.90	0.00	2	5	179.6%	-0.009	0.0001	-0.802	0.063	-0.004
1100.00	0.33	0.00	4.90	0.00	3	59	171.6%	-0.009	0.0001	-0.798	0.065	-0.004
1120.00	1.60	0.00	4.90	0.00	1	1	166.4%	-0.010	0.0001	-0.795	0.067	-0.004
1125.00	1.68	0.00	4.90	0.00	1	1	165.1%	-0.010	0.0001	-0.795	0.068	-0.004
1135.00	0.80	0.00	4.90	0.00	0	1	162.5%	-0.010	0.0001	-0.794	0.069	-0.004
1140.00	1.16	0.00	4.90	0.00	0	10	161.2%	-0.010	0.0001	-0.793	0.069	-0.004
1145.00	0.99	0.00	4.90	0.00	0	5	160.0%	-0.010	0.0001	-0.792	0.070	-0.004
1150.00	0.82	0.00	4.90	0.00	1	5	158.7%	-0.010	0.0001	-0.792	0.070	-0.004
1155.00	0.88	0.00	4.90	0.00	1	8	157.4%	-0.010	0.0001	-0.791	0.071	-0.004
1160.00	1.06	0.00	4.90	0.00	0	2	156.2%	-0.010	0.0001	-0.790	0.071	-0.004
1165.00	0.80	0.00	4.90	0.00	0	0	154.9%	-0.010	0.0001	-0.790	0.072	-0.004
1170.00	1.06	0.00	4.90	0.00	0	6	153.7%	-0.011	0.0001	-0.789	0.072	-0.004
1175.00	1.16	0.00	14.90	0.00	0	8	184.6%	-0.026	0.0001	-2.055	0.156	-0.010
1180.00	0.86	0.00	14.90	0.00	16	20	183.2%	-0.026	0.0001	-2.053	0.157	-0.010
1185.00	0.84	0.00	14.90	0.00	16	28	181.8%	-0.026	0.0001	-2.050	0.158	-0.010
1190.00	1.32	0.00	14.90	0.00	12	20	180.3%	-0.027	0.0001	-2.048	0.159	-0.011
1195.00	1.00	0.00	14.90	0.00	12	24	178.9%	-0.027	0.0001	-2.045	0.161	-0.011
1200.00	0.30	0.00	4.90	0.00	1	21	146.3%	-0.011	0.0001	-0.785	0.075	-0.004
1205.00	0.77	0.00	14.90	0.00	18	50	176.1%	-0.027	0.0001	-2.040	0.163	-0.011
1210.00	1.06	0.00	4.90	0.00	81	106	143.9%	-0.011	0.0001	-0.783	0.076	-0.004
1215.00	2.35	0.00	14.90	0.00	12	21	173.2%	-0.028	0.0001	-2.035	0.165	-0.011
1220.00	5.02	0.00	4.90	0.00	1	21	141.5%	-0.011	0.0001	-0.782	0.078	-0.004
1225.00	1.93	0.00	14.90	0.00	16	8	170.4%	-0.028	0.0001	-2.030	0.167	-0.011
1230.00	1.55	0.00	4.90	0.00	1	13	139.1%	-0.012	0.0001	-0.780	0.079	-0.004
1235.00	0.90	0.00	4.90	0.00	2	10	137.9%	-0.012	0.0001	-0.779	0.079	-0.005
1240.00	0.97	0.00	4.90	0.00	1	11	136.7%	-0.012	0.0001	-0.778	0.080	-0.005
1245.00	0.90	0.00	4.90	0.00	1	22	135.5%	-0.012	0.0001	-0.777	0.081	-0.005
1250.00	5.64	0.00	4.90	0.00	3	20	134.4%	-0.012	0.0001	-0.777	0.081	-0.005
1255.00	1.60	0.00	4.90	0.00	4	14	133.2%	-0.012	0.0001	-0.776	0.082	-0.005
1260.00	4.98	0.00	4.90	0.00	4	14	132.0%	-0.012	0.0001	-0.775	0.082	-0.005
1265.00	1.41	0.00	4.90	0.00	4	10	130.8%	-0.012	0.0001	-0.774	0.083	-0.005
1270.00	2.05	0.00	4.90	0.00	16	24	129.7%	-0.013	0.0001	-0.773	0.084	-0.005
1275.00	1.38	0.00	4.90	0.00	2	11	128.5%	-0.013	0.0001	-0.772	0.084	-0.005
1280.00	1.47	0.00	4.90	0.00	0	4	127.4%	-0.013	0.0001	-0.772	0.085	-0.005
1285.00	1.71	0.00	4.90	0.00	0	3	126.2%	-0.013	0.0001	-0.771	0.086	-0.005
1290.00	0.22	0.00	4.90	0.00	1	33	125.1%	-0.013	0.0001	-0.770	0.087	-0.005
1295.00	1.61	0.00	4.90	0.00	2	5	123.9%	-0.013	0.0001	-0.769	0.087	-0.005
1300.00	0.61	0.00	4.90	0.00	3	15	122.8%	-0.013	0.0001	-0.768	0.088	-0.005
1305.00	0.57	0.00	4.90	0.00	1	14	121.7%	-0.013	0.0001	-0.767	0.089	-0.005
1310.00	0.63	0.00	4.90	0.00	1	11	120.5%	-0.013	0.0001	-0.766	0.089	-0.005
1315.00	1.21	0.00	4.90	0.00	11	38	119.4%	-0.014	0.0001	-0.765	0.090	-0.005
1320.00	5.35	0.00	4.90	0.00	1	13	118.3%	-0.014	0.0001	-0.764	0.091	-0.005
1325.00	7.05	0.00	4.90	0.00	1	6	117.2%	-0.014	0.0001	-0.763	0.092	-0.005
1330.00	7.16	0.00	4.90	0.00	1	7	116.0%	-0.014	0.0001	-0.762	0.092	-0.005
1335.00	2.00	0.00	4.90	0.00	8	8	114.9%	-0.014	0.0001	-0.761	0.093	-0.005
1340.00	2.59	0.00	4.90	0.00	4	15	113.8%	-0.014	0.0001	-0.760	0.094	-0.005
1345.00	1.80	0.00	4.90	0.00	4	9	112.7%	-0.014	0.0001	-0.760	0.095	-0.005
1350.00	0.39	0.00	0.35	-0.43	1	15	80.0%	-0.001	0.0000	-0.067	0.012	-0.001
1355.00	0.05	0.00	0.05	0.00	232	11	66.8%	-0.000	0.0000	-0.010	0.002	-0.000
1360.00	0.76	0.00	4.90	0.00	2	7	109.4%	-0.015	0.0001	-0.756	0.097	-0.006
1365.00	0.84	0.00	4.90	0.00	1	2	108.3%	-0.015	0.0001	-0.755	0.098	-0.006
1370.00	0.33	0.00	17.00	0.00	2	9	135.6%	-0.040	0.0002	-2.161	0.224	-0.016
1375.00	0.43	0.00	4.90	0.00	1	2	106.1%	-0.015	0.0001	-0.753	0.100	-0.006
1380.00	0.10	0.00	0.85	-0.07	1	37	82.6%	-0.003	0.0000	-0.154	0.026	-0.001
1385.00	0.75	0.00	4.90	0.00	6	6	104.0%	-0.016	0.0001	-0.751	0.102	-0.006
1390.00	0.50	0.00	4.90	0.00	4	3	102.9%	-0.016	0.0001	-0.750	0.103	-0.006
1395.00	0.05	0.00	2.60	-1.05	14	22	92.3%	-0.009	0.0001	-0.427	0.065	-0.004
1400.00	0.25	0.00	0.50	-0.70	3	56	74.5%	-0.002	0.0000	-0.093	0.018	-0.001
1405.00	0.82	0.00	4.90	0.00	5	10	99.7%	-0.016	0.0002	-0.746	0.105	-0.006
1410.00	0.29	0.00	17.10	0.00	15	8	125.4%	-0.044	0.0003	-2.136	0.240	-0.017
1415.00	0.84	0.00	17.10	0.00	2	0	124.2%	-0.044	0.0003	-2.132	0.242	-0.017
1420.00	0.05	0.00	4.90	0.00	1	1	96.5%	-0.017	0.0002	-0.743	0.108	-0.006
1425.00	0.93	0.00	4.20	0.29	2	4	93.0%	-0.015	0.0002	-0.648	0.098	-0.006
1430.00	0.30	0.00	4.40	0.00	14	14	92.7%	-0.016	0.0002	-0.674	0.102	-0.006
1435.00	0.71	0.00	17.10	0.00	8	4	119.1%	-0.046	0.0003	-2.112	0.250	-0.018
1440.00	0.52	0.00	17.10	0.00	2	6	117.8%	-0.047	0.0003	-2.107	0.252	-0.018
1445.00	0.77	0.00	4.90	0.00	11	10	91.2%	-0.018	0.0002	-0.736	0.114	-0.007
1450.00	0.05	0.00	0.80	-0.45	60	32	69.8%	-0.004	0.0001	-0.144	0.029	-0.001
1455.00	0.74	0.00	2.65	0.00	10	6	80.8%	-0.011	0.0001	-0.427	0.074	-0.004
1460.00	0.55	0.00	4.90	0.00	3	4	88.0%	-0.018	0.0002	-0.732	0.117	-0.007
1465.00	0.65	0.00	4.70	0.00	7	3	86.4%	-0.018	0.0002	-0.705	0.115	-0.007
1470.00	0.67	0.00	4.90	0.00	10	33	85.9%	-0.019	0.0002	-0.729	0.119	-0.007
1475.00	0.60	0.00	17.10	0.00	10	6	109.0%	-0.050	0.0004	-2.071	0.267	-0.019
1480.00	0.46	0.00	1.90	0.00	3	13	72.4%	-0.009	0.0001	-0.314	0.061	-0.003
1485.00	1.15	0.00	4.90	0.00	4	9	82.8%	-0.020	0.0002	-0.725	0.123	-0.007
1490.00	0.57	0.00	3.50	0.00	7	42	77.4%	-0.015	0.0002	-0.540	0.098	-0.006
1495.00	0.12	0.10	0.20	-0.46	7	459	55.8%	-0.002	0.0000	-0.056	0.014	-0.001
1500.00	0.60	0.00	0.60	0.29	14	515	59.3%	-0.003	0.0001	-0.108	0.026	-0.001
1505.00	0.70	0.00	4.90	0.00	1	16	78.7%	-0.021	0.0002	-0.719	0.129	-0.008
1510.00	0.60	0.00	4.70	0.00	9	15	77.1%	-0.020	0.0002	-0.692	0.126	-0.008
1515.00	0.66	0.00	3.20	0.00	3	25	71.4%	-0.015	0.0002	-0.494	0.098	-0.006
1520.00	0.20	0.00	0.60	-0.38	5	23	56.1%	-0.003	0.0001	-0.108	0.027	-0.001
1525.00	1.00	0.00	2.15	0.00	4	23	65.3%	-0.011	0.0002	-0.346	0.075	-0.004
1530.00	0.16	0.00	1.10	-0.57	1	52	58.7%	-0.006	0.0001	-0.188	0.045	-0.002
1535.00	0.25	0.00	0.65	-0.60	2	62	54.2%	-0.004	0.0001	-0.115	0.030	-0.001
1540.00	0.15	0.00	0.20	-0.70	29	66	50.5%	-0.003	0.0001	-0.073	0.020	-0.001
1545.00	2.05	0.00	0.90	0.00	6	56	54.7%	-0.005	0.0001	-0.156	0.040	-0.002
1550.00	0.19	0.15	0.30	-1.49	24	114	51.3%	-0.004	0.0001	-0.107	0.029	-0.001
1555.00	0.60	0.00	1.15	0.03	5	21	54.8%	-0.007	0.0001	-0.194	0.050	-0.003
1560.00	0.28	0.00	0.85	-0.02	16	40	51.9%	-0.005	0.0001	-0.147	0.040	-0.002
1565.00	1.30	0.00	0.95	0.00	6	10	51.8%	-0.006	0.0001	-0.163	0.044	-0.002
1570.00	0.43	0.00	1.50	-0.77	6	219	54.2%	-0.009	0.0002	-0.246	0.064	-0.003
1575.00	0.40	0.10	0.45	-1.05	2	58	49.8%	-0.006	0.0001	-0.154	0.044	-0.002
1580.00	0.56	0.05	0.45	-0.25	30	301	49.0%	-0.006	0.0001	-0.153	0.044	-0.002
1585.00	0.73	0.00	1.25	-0.72	6	43	50.3%	-0.008	0.0002	-0.207	0.058	-0.003
1590.00	0.25	0.00	1.10	-0.70	8	195	53.7%	-0.014	0.0003	-0.342	0.090	-0.005
1595.00	0.45	0.05	0.55	-0.56	14	37	47.8%	-0.008	0.0002	-0.183	0.054	-0.003
1600.00	0.32	0.10	0.45	-0.88	117	196	45.7%	-0.006	0.0002	-0.152	0.047	-0.002
1605.00	1.60	0.00	0.70	0.00	7	4	47.7%	-0.010	0.0002	-0.227	0.067	-0.004
1610.00	0.56	0.00	0.90	-0.88	66	94	48.6%	-0.012	0.0003	-0.283	0.082	-0.004
1615.00	0.47	0.00	3.10	-1.03	40	104	52.1%	-0.020	0.0004	-0.456	0.124	-0.007
1620.00	0.70	0.00	0.95	-1.12	27	97	47.3%	-0.013	0.0003	-0.296	0.088	-0.005
1625.00	0.54	0.20	0.65	-1.13	45	59	43.8%	-0.010	0.0002	-0.210	0.068	-0.004
1630.00	0.55	0.30	0.60	-2.21	76	177	42.5%	-0.009	0.0002	-0.195	0.065	-0.003
1635.00	0.60	0.10	1.45	-1.70	14	44	47.8%	-0.020	0.0004	-0.424	0.126	-0.007
1640.00	0.65	0.15	1.10	-2.40	41	124	44.8%	-0.016	0.0004	-0.332	0.105	-0.006
1645.00	0.82	0.20	1.15	-1.83	5	40	44.2%	-0.017	0.0004	-0.344	0.110	-0.006
1650.00	0.55	0.05	1.05	-2.30	71	172	42.7%	-0.016	0.0004	-0.316	0.105	-0.006
1655.00	1.15	0.15	1.40	-4.05	60	7	43.8%	-0.021	0.0004	-0.406	0.131	-0.008
1660.00	1.14	0.40	1.15	-3.65	20	39	41.5%	-0.018	0.0004	-0.340	0.116	-0.007
1665.00	0.75	0.45	1.30	-4.05	27	46	41.5%	-0.021	0.0005	-0.377	0.129	-0.008
1670.00	0.75	0.65	1.10	-3.30	30	48	39.4%	-0.018	0.0004	-0.325	0.117	-0.007
1675.00	0.91	0.65	1.60	-3.79	34	222	41.2%	-0.026	0.0006	-0.447	0.154	-0.009
1680.00	1.13	0.05	2.15	-3.72	14	75	42.5%	-0.033	0.0007	-0.572	0.191	-0.012
1685.00	1.45	0.50	2.20	-5.40	11	48	41.8%	-0.034	0.0007	-0.580	0.197	-0.013
1690.00	1.27	0.80	1.65	-4.78	16	67	38.6%	-0.028	0.0006	-0.452	0.166	-0.010
1695.00	1.48	0.85	2.00	-7.02	2	93	39.1%	-0.033	0.0007	-0.529	0.192	-0.012
1700.00	1.80	1.05	2.10	-5.96	39	186	38.5%	-0.036	0.0008	-0.548	0.202	-0.013
1705.00	1.95	0.15	2.30	-6.22	26	64	38.2%	-0.039	0.0009	-0.588	0.219	-0.014
1710.00	2.30	1.25	2.35	-8.40	30	66	37.4%	-0.041	0.0009	-0.595	0.226	-0.015
1715.00	2.65	0.05	2.75	-8.63	20	116	37.6%	-0.047	0.0010	-0.673	0.254	-0.017
1720.00	2.40	2.00	3.40	-9.09	13	64	38.5%	-0.057	0.0011	-0.795	0.294	-0.021
1725.00	2.75	0.55	3.50	-9.25	29	45	37.7%	-0.059	0.0012	-0.807	0.305	-0.022
1730.00	2.70	2.15	3.80	-8.20	54	60	37.4%	-0.065	0.0013	-0.855	0.326	-0.024
1732.50	3.34	0.65	5.30	-9.06	3	2	40.2%	-0.082	0.0015	-1.109	0.393	-0.030
1735.00	4.66	0.10	6.40	-9.74	2	71	41.8%	-0.095	0.0016	-1.279	0.436	-0.035
1737.50	3.55	1.55	4.40	-47.05	2	1	37.1%	-0.074	0.0015	-0.949	0.364	-0.027
1740.00	3.32	2.60	4.90	-13.68	24	41	37.6%	-0.081	0.0015	-1.028	0.389	-0.030
1742.50	4.64	2.75	5.20	-17.01	1	3	37.7%	-0.086	0.0016	-1.071	0.405	-0.031
1745.00	5.20	3.10	4.70	-10.32	6	32	36.1%	-0.081	0.0016	-0.985	0.389	-0.030
1747.50	5.27	2.15	4.80	-14.14	6	6	35.7%	-0.084	0.0017	-0.996	0.397	-0.031
1750.00	4.20	3.00	4.70	-15.23	104	56	35.0%	-0.084	0.0017	-0.974	0.397	-0.031
1755.00	5.00	3.70	5.80	-13.82	11	26	36.0%	-0.099	0.0019	-1.135	0.450	-0.036
1760.00	5.30	2.00	6.40	-14.27	34	26	35.8%	-0.109	0.0020	-1.209	0.482	-0.040
1765.00	7.20	3.70	8.50	-15.70	13	11	38.0%	-0.133	0.0022	-1.480	0.556	-0.049
1770.00	6.25	4.30	10.50	-18.50	19	26	39.7%	-0.155	0.0023	-1.708	0.615	-0.057
1775.00	7.50	2.50	9.00	-21.71	18	22	36.2%	-0.146	0.0024	-1.500	0.593	-0.054
1780.00	8.85	5.40	11.90	-16.20	35	12	38.9%	-0.176	0.0026	-1.815	0.668	-0.065
1785.00	8.25	7.50	9.90	-26.75	18	24	34.8%	-0.165	0.0028	-1.556	0.641	-0.060
1790.00	9.06	8.00	12.30	-24.49	70	12	36.6%	-0.190	0.0029	-1.792	0.703	-0.070
1800.00	12.70	8.50	16.60	-24.30	138	34	38.7%	-0.234	0.0031	-2.139	0.792	-0.086
1820.00	17.85	15.00	21.60	-28.15	41	32	37.6%	-0.297	0.0036	-2.338	0.895	-0.110
1825.00	17.70	13.20	25.70	-41.00	5	12	40.0%	-0.324	0.0035	-2.584	0.930	-0.120
1840.00	25.00	21.00	29.90	-39.55	12	5	38.5%	-0.375	0.0038	-2.612	0.981	-0.139
1860.00	30.00	30.00	35.30	-40.10	144	13	35.3%	-0.452	0.0043	-2.479	1.024	-0.168
1945.00	221.50	79.40	97.30	0.00	0	1	43.5%	-0.737	0.0029	-2.451	0.844	-0.282
1965.00	114.80	99.10	110.30	-141.15	1	1	40.5%	-0.807	0.0026	-1.860	0.709	-0.309
1975.00	253.60	104.00	121.20	0.00	0	3	44.0%	-0.809	0.0024	-2.020	0.703	-0.312
1980.00	255.20	109.30	125.80	0.00	0	1	44.7%	-0.817	0.0023	-1.998	0.687	-0.316
1990.00	264.20	121.30	134.00	0.00	0	1	44.5%	-0.838	0.0021	-1.816	0.634	-0.325
1995.00	269.00	122.00	138.80	0.00	0	3	45.4%	-0.843	0.0020	-1.809	0.621	-0.328
2000.00	274.00	127.50	143.50	0.00	0	3	46.0%	-0.849	0.0020	-1.788	0.606	-0.331
2010.00	283.50	134.80	154.00	0.00	0	3	48.9%	-0.851	0.0018	-1.892	0.600	-0.334
2020.00	293.00	146.30	161.00	0.00	0	1	46.3%	-0.881	0.0017	-1.485	0.514	-0.346
2030.00	167.10	158.90	170.40	-135.30	5	3	47.2%	-0.891	0.0015	-1.413	0.483	-0.351
2040.00	311.90	165.30	181.10	0.00	0	2	50.4%	-0.889	0.0015	-1.547	0.490	-0.352
2060.00	201.40	184.70	199.40	-155.30	1	0	51.0%	-0.911	0.0012	-1.298	0.418	-0.364

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.