Home Options AZOChain

AZO

AutoZone, Inc.Close $2792.03EOD only

Max Pain

$2900.00

Next expiry Oct 16, 2026

Expected Move

±$131.25

4.7% from close

Price Gap

+107.97

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

AZO 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 14)

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
1480.00	1365.20	1316.10	1350.20	0.00	4	0	176.2%	0.988	0.0000	-1.408	0.155	0.434
1640.00	1376.00	1156.40	1190.90	0.00	0	1	153.0%	0.985	0.0001	-1.494	0.188	0.479
1660.00	1216.00	1136.40	1170.50	0.00	0	1	149.1%	0.985	0.0001	-1.456	0.187	0.485
1900.00	1012.40	896.90	930.90	0.00	0	1	116.6%	0.979	0.0001	-1.512	0.244	0.553
1940.00	941.80	857.00	891.00	0.00	0	1	111.6%	0.978	0.0001	-1.523	0.257	0.564
1960.00	928.00	837.00	870.80	0.00	1	1	108.6%	0.978	0.0001	-1.502	0.259	0.570
2000.00	888.00	797.20	830.80	0.00	1	1	103.7%	0.976	0.0001	-1.512	0.273	0.580
2020.00	868.00	777.20	811.70	0.00	1	1	102.4%	0.974	0.0001	-1.583	0.291	0.585
2040.00	848.00	757.20	791.70	0.00	1	1	99.8%	0.974	0.0001	-1.578	0.297	0.590
2180.00	844.00	619.00	646.30	0.00	0	1	77.4%	0.975	0.0002	-1.250	0.285	0.634
2200.00	708.00	599.00	623.50	0.00	0	1	70.8%	0.980	0.0001	-1.006	0.234	0.645
2280.00	599.90	518.00	550.00	0.00	0	1	68.9%	0.965	0.0002	-1.438	0.377	0.655
2300.00	564.50	498.10	532.00	0.00	1	4	68.7%	0.959	0.0003	-1.584	0.425	0.656
2340.00	525.20	459.60	485.30	0.00	0	2	58.4%	0.969	0.0002	-1.178	0.344	0.677
2380.00	652.00	419.90	444.60	0.00	0	4	53.4%	0.967	0.0003	-1.135	0.356	0.688
2420.00	472.00	380.20	410.60	0.00	1	1	54.8%	0.948	0.0004	-1.564	0.521	0.682
2440.00	427.60	360.40	386.00	0.00	0	2	65.7%	0.903	0.0005	-2.750	0.836	0.648
2460.00	362.00	340.70	366.30	0.00	1	1	63.2%	0.898	0.0006	-2.744	0.867	0.650
2480.00	463.70	321.00	346.70	0.00	1	1	60.8%	0.893	0.0006	-2.745	0.901	0.651
2500.00	461.80	301.40	327.20	0.00	0	1	58.5%	0.886	0.0007	-2.750	0.939	0.651
2520.00	468.80	282.10	307.80	0.00	0	1	56.2%	0.879	0.0007	-2.759	0.980	0.651
2540.00	451.20	259.90	293.70	0.00	0	1	58.3%	0.854	0.0008	-3.210	1.117	0.634
2600.00	195.44	205.90	230.30	-65.66	4	5	46.6%	0.843	0.0011	-2.737	1.173	0.644
2650.00	188.10	160.60	190.40	0.00	4	3	45.9%	0.783	0.0013	-3.222	1.432	0.605
2680.00	148.30	137.80	158.90	3.00	1	1	39.9%	0.766	0.0016	-2.946	1.495	0.600
2700.00	107.32	119.10	136.00	-31.68	1	20	34.7%	0.758	0.0018	-2.638	1.522	0.600
2720.00	118.00	106.40	131.30	0.00	1	1	40.0%	0.695	0.0018	-3.315	1.707	0.549
2740.00	77.00	93.00	114.70	-97.92	2	4	37.9%	0.664	0.0020	-3.271	1.778	0.528
2750.00	92.00	86.70	104.60	-5.34	9	6	35.9%	0.650	0.0021	-3.146	1.805	0.519
2760.00	70.00	79.60	98.40	-28.00	1	4	35.8%	0.629	0.0022	-3.193	1.843	0.502
2780.00	73.00	67.30	88.70	-14.00	3	12	36.6%	0.582	0.0022	-3.350	1.903	0.466
2800.00	66.06	55.50	79.30	-10.44	132	34	37.2%	0.538	0.0022	-3.439	1.936	0.432
2810.00	68.10	50.60	72.40	0.00	3	12	36.2%	0.516	0.0023	-3.359	1.943	0.415
2820.00	55.48	45.70	66.10	-24.52	11	11	35.4%	0.492	0.0023	-3.285	1.944	0.397
2830.00	54.80	40.70	65.50	0.00	4	13	37.3%	0.472	0.0022	-3.441	1.940	0.380
2840.00	57.15	40.30	58.00	0.00	8	64	35.7%	0.447	0.0023	-3.273	1.928	0.362
2850.00	44.52	34.60	53.20	-6.38	102	62	35.4%	0.424	0.0023	-3.204	1.909	0.343
2860.00	26.41	28.60	50.00	-13.50	2	15	35.7%	0.403	0.0022	-3.190	1.887	0.326
2870.00	24.68	24.50	47.20	-9.25	2	14	36.1%	0.383	0.0022	-3.178	1.860	0.310
2880.00	31.36	21.10	44.40	-60.14	25	13	36.5%	0.364	0.0021	-3.151	1.830	0.295
2890.00	30.66	19.50	40.10	-0.32	3	9	36.0%	0.341	0.0021	-3.029	1.787	0.277
2900.00	26.35	19.80	32.30	-2.58	56	73	33.3%	0.306	0.0022	-2.689	1.710	0.250
2910.00	21.21	15.50	30.00	-70.79	17	32	33.6%	0.287	0.0021	-2.629	1.661	0.234
2920.00	24.45	11.70	33.10	0.00	1	16	36.9%	0.288	0.0019	-2.883	1.663	0.234
2930.00	20.70	13.00	31.20	-14.30	5	21	37.3%	0.273	0.0018	-2.835	1.619	0.222
2940.00	121.10	9.30	27.80	0.00	4	3	36.8%	0.252	0.0018	-2.678	1.555	0.205
2950.00	16.70	6.60	19.90	-9.13	11	109	33.1%	0.209	0.0018	-2.175	1.402	0.171
2960.00	15.77	8.80	25.90	-15.16	2	38	38.4%	0.230	0.0016	-2.653	1.479	0.187
2970.00	39.72	2.80	17.40	0.00	4	41	33.9%	0.183	0.0016	-2.054	1.294	0.150
2980.00	12.00	1.80	19.80	-7.00	3	54	36.9%	0.190	0.0015	-2.281	1.324	0.155
2990.00	7.10	1.20	18.80	-21.59	5	26	37.4%	0.180	0.0014	-2.234	1.279	0.147
3000.00	11.29	9.50	13.80	-0.48	29	121	34.7%	0.148	0.0014	-1.824	1.125	0.121
3010.00	10.00	0.05	20.00	-7.90	1	9	40.8%	0.176	0.0013	-2.396	1.263	0.144
3020.00	35.14	0.05	18.20	0.00	3	14	40.6%	0.163	0.0012	-2.272	1.203	0.133
3030.00	20.11	0.20	20.00	0.00	1	5	43.2%	0.168	0.0012	-2.456	1.224	0.137
3040.00	7.15	0.05	19.10	-15.85	1	55	43.6%	0.160	0.0011	-2.405	1.187	0.130
3050.00	8.20	0.55	15.10	-5.00	18	54	41.5%	0.137	0.0011	-2.057	1.068	0.112
3060.00	7.48	1.10	18.80	-4.42	2	56	45.7%	0.152	0.0011	-2.429	1.146	0.123
3070.00	5.74	0.05	19.60	-23.66	7	16	47.5%	0.152	0.0010	-2.527	1.148	0.124
3080.00	29.11	0.05	20.00	0.00	11	94	48.9%	0.151	0.0010	-2.588	1.142	0.122
3090.00	70.43	0.05	20.00	0.00	0	3	50.1%	0.148	0.0009	-2.612	1.127	0.120
3100.00	9.46	1.00	20.00	3.49	3	81	51.2%	0.145	0.0009	-2.635	1.113	0.118
3110.00	16.50	0.05	20.00	0.00	4	26	52.3%	0.143	0.0009	-2.657	1.100	0.115
3120.00	16.77	0.05	12.20	0.00	2	8	46.1%	0.104	0.0008	-1.871	0.877	0.084
3130.00	46.20	0.05	19.20	0.00	2	22	53.7%	0.135	0.0008	-2.622	1.057	0.109
3140.00	15.01	0.05	17.60	0.00	1	8	53.3%	0.126	0.0008	-2.481	1.007	0.102
3150.00	3.30	0.05	20.00	-2.70	13	128	56.5%	0.134	0.0008	-2.741	1.050	0.108
3160.00	10.37	0.05	20.00	0.00	1	16	57.6%	0.131	0.0008	-2.761	1.039	0.106
3170.00	3.03	0.05	19.80	-9.92	2	29	58.4%	0.129	0.0007	-2.760	1.024	0.104
3180.00	12.03	0.05	20.00	0.00	3	22	59.6%	0.128	0.0007	-2.799	1.017	0.103
3190.00	13.18	0.10	19.80	0.00	1	29	50.2%	0.080	0.0006	-1.679	0.724	0.065
3200.00	2.20	0.05	19.70	0.00	4	47	51.0%	0.078	0.0006	-1.678	0.713	0.064
3210.00	10.00	0.05	19.50	0.00	11	17	51.8%	0.076	0.0006	-1.674	0.700	0.062
3220.00	2.00	0.05	19.40	-9.43	1	9	52.6%	0.075	0.0006	-1.675	0.690	0.061
3230.00	7.30	0.05	19.30	0.00	1	26	53.5%	0.074	0.0005	-1.677	0.680	0.060
3240.00	6.39	0.05	18.00	0.00	6	18	53.5%	0.069	0.0005	-1.598	0.648	0.056
3250.00	2.92	0.05	19.10	0.92	10	22	55.1%	0.071	0.0005	-1.679	0.662	0.058
3260.00	25.50	0.05	19.00	0.00	6	64	55.9%	0.070	0.0005	-1.680	0.653	0.057
3300.00	1.03	0.05	18.70	-8.92	3	151	59.1%	0.065	0.0004	-1.688	0.621	0.053
3350.00	2.00	0.50	1.00	0.50	2	32	43.2%	0.011	0.0001	-0.274	0.138	0.009
3400.00	0.75	0.65	0.75	0.00	2	109	44.6%	0.008	0.0001	-0.215	0.105	0.006
3450.00	2.47	0.05	4.90	0.00	5	44	56.0%	0.020	0.0002	-0.602	0.234	0.016
3500.00	0.62	0.05	3.80	0.00	1	93	57.0%	0.015	0.0001	-0.491	0.188	0.012
3550.00	8.95	0.05	4.90	0.00	2	40	62.4%	0.018	0.0001	-0.613	0.214	0.015
3600.00	0.22	0.05	0.35	0.17	15	81	51.4%	0.003	0.0000	-0.112	0.047	0.003
3650.00	3.32	0.05	4.90	0.00	9	27	68.5%	0.016	0.0001	-0.622	0.198	0.013
3700.00	0.60	0.05	1.30	0.00	1	68	60.5%	0.005	0.0001	-0.202	0.073	0.004
3750.00	0.10	0.00	0.25	0.00	1	73	53.4%	0.001	0.0000	-0.044	0.018	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1460.00	0.03	0.00	0.05	-0.12	3	29	103.9%	-0.000	0.0000	-0.009	0.002	-0.000
1480.00	0.10	0.00	0.05	0.02	2	9	102.0%	-0.000	0.0000	-0.009	0.002	-0.000
1500.00	0.05	0.00	0.05	0.00	1	5	99.6%	-0.000	0.0000	-0.009	0.002	-0.000
1520.00	0.05	0.00	0.10	0.00	3	3	102.7%	-0.000	0.0000	-0.017	0.004	-0.000
1540.00	0.05	0.00	0.10	0.00	0	1	100.8%	-0.000	0.0000	-0.018	0.004	-0.000
1560.00	0.02	0.00	0.10	0.00	1	3	98.6%	-0.000	0.0000	-0.017	0.004	-0.000
1580.00	0.10	0.00	0.10	0.05	2	7	96.5%	-0.000	0.0000	-0.017	0.004	-0.000
1600.00	0.04	0.00	0.10	-0.01	13	22	94.5%	-0.000	0.0000	-0.017	0.004	-0.000
1620.00	0.05	0.00	0.10	0.00	1	8	92.6%	-0.000	0.0000	-0.017	0.004	-0.000
1640.00	0.10	0.00	0.10	0.00	4	27	90.6%	-0.000	0.0000	-0.017	0.004	-0.000
1660.00	0.11	0.00	0.10	0.00	1	5	88.7%	-0.000	0.0000	-0.017	0.004	-0.000
1680.00	0.05	0.00	0.10	0.00	1	19	86.7%	-0.000	0.0000	-0.017	0.004	-0.000
1700.00	0.10	0.00	0.10	0.05	3	35	85.0%	-0.000	0.0000	-0.017	0.004	-0.000
1720.00	0.10	0.00	0.10	0.05	3	22	83.0%	-0.000	0.0000	-0.017	0.005	-0.000
1740.00	0.10	0.00	0.10	0.05	2	24	81.3%	-0.000	0.0000	-0.017	0.005	-0.000
1760.00	0.10	0.00	0.10	0.09	1	21	79.3%	-0.000	0.0000	-0.017	0.005	-0.000
1780.00	0.12	0.00	0.10	0.00	0	1	77.5%	-0.000	0.0000	-0.017	0.005	-0.000
1800.00	8.23	0.00	0.10	0.00	0	1	75.8%	-0.000	0.0000	-0.017	0.005	-0.000
1840.00	0.05	0.00	0.10	-0.05	10	11	72.3%	-0.000	0.0000	-0.017	0.005	-0.000
1860.00	0.05	0.00	0.10	-0.05	2	1	70.5%	-0.000	0.0000	-0.017	0.005	-0.000
1880.00	0.10	0.00	0.10	0.00	1	1	68.8%	-0.000	0.0000	-0.017	0.005	-0.000
1900.00	0.05	0.00	0.10	-0.05	4	2	67.2%	-0.000	0.0000	-0.017	0.006	-0.000
2000.00	0.10	0.05	0.45	0.00	4	17	67.7%	-0.002	0.0000	-0.075	0.025	-0.001
2020.00	0.10	0.05	0.50	0.00	1	1	66.5%	-0.002	0.0000	-0.082	0.027	-0.002
2100.00	0.48	0.05	0.60	0.00	0	1	60.3%	-0.002	0.0000	-0.094	0.035	-0.002
2140.00	0.74	0.05	0.85	0.00	1	16	58.8%	-0.003	0.0000	-0.126	0.048	-0.003
2160.00	4.00	0.05	1.00	0.00	0	16	58.0%	-0.004	0.0000	-0.144	0.055	-0.003
2180.00	0.25	0.05	0.30	0.00	1	17	50.0%	-0.001	0.0000	-0.053	0.023	-0.001
2200.00	4.66	0.05	3.00	0.00	0	1	62.2%	-0.010	0.0001	-0.366	0.131	-0.009
2220.00	6.80	0.05	4.90	0.00	2	4	64.7%	-0.015	0.0001	-0.552	0.189	-0.014
2240.00	7.26	0.05	4.90	0.00	0	2	62.6%	-0.016	0.0001	-0.548	0.195	-0.014
2260.00	1.00	0.05	4.90	0.00	0	1	60.5%	-0.016	0.0001	-0.545	0.200	-0.015
2280.00	7.35	0.05	1.70	0.00	3	4	50.2%	-0.007	0.0001	-0.220	0.097	-0.006
2300.00	0.36	0.05	4.90	0.00	3	19	56.3%	-0.018	0.0002	-0.537	0.212	-0.015
2320.00	0.30	0.05	4.90	0.00	0	73	54.2%	-0.018	0.0002	-0.533	0.219	-0.016
2340.00	1.96	0.05	4.90	0.86	2	107	52.1%	-0.019	0.0002	-0.529	0.226	-0.017
2360.00	2.70	0.05	4.90	-0.15	1	9	50.0%	-0.020	0.0002	-0.524	0.233	-0.017
2400.00	2.15	0.05	18.80	-0.85	3	31	60.0%	-0.058	0.0004	-1.525	0.566	-0.051
2420.00	3.00	0.05	15.40	0.00	4	11	54.9%	-0.053	0.0004	-1.288	0.523	-0.046
2440.00	2.25	0.10	4.00	-2.18	4	71	45.7%	-0.034	0.0003	-0.749	0.366	-0.030
2460.00	4.91	0.05	17.00	0.00	3	10	51.3%	-0.061	0.0005	-1.354	0.590	-0.054
2480.00	4.05	0.05	10.20	0.00	5	48	51.1%	-0.072	0.0006	-1.533	0.671	-0.064
2500.00	4.60	1.50	8.70	0.60	25	86	46.6%	-0.068	0.0006	-1.333	0.640	-0.060
2520.00	12.75	0.10	16.30	0.00	2	8	52.6%	-0.107	0.0007	-2.111	0.898	-0.095
2540.00	11.52	0.50	14.90	0.00	1	80	48.5%	-0.106	0.0008	-1.933	0.893	-0.094
2550.00	5.67	0.50	17.80	0.00	1	26	49.9%	-0.121	0.0008	-2.182	0.981	-0.107
2560.00	5.97	0.25	20.00	-6.13	4	44	50.4%	-0.133	0.0009	-2.350	1.046	-0.117
2580.00	10.29	1.80	19.60	-3.34	3	17	47.2%	-0.138	0.0010	-2.257	1.074	-0.122
2600.00	6.70	5.00	8.00	-0.60	20	90	33.5%	-0.085	0.0010	-1.121	0.756	-0.074
2620.00	8.98	5.30	20.00	-2.25	1	68	41.7%	-0.156	0.0012	-2.158	1.167	-0.137
2640.00	12.30	7.00	21.00	0.00	4	28	39.5%	-0.170	0.0013	-2.158	1.236	-0.150
2650.00	14.00	7.40	22.00	2.00	8	69	38.7%	-0.180	0.0014	-2.189	1.280	-0.158
2660.00	16.12	6.00	19.00	0.00	1	33	35.0%	-0.173	0.0015	-1.927	1.248	-0.152
2680.00	16.82	9.10	23.80	-8.22	4	31	35.2%	-0.208	0.0017	-2.165	1.397	-0.182
2700.00	28.40	15.20	24.90	1.79	5	75	32.7%	-0.229	0.0019	-2.116	1.478	-0.201
2720.00	45.00	16.20	35.80	0.00	1	41	35.6%	-0.286	0.0020	-2.587	1.658	-0.252
2740.00	39.51	28.80	36.60	4.71	2	46	32.4%	-0.314	0.0022	-2.435	1.728	-0.275
2750.00	43.30	28.40	44.10	-1.55	4	106	34.4%	-0.345	0.0022	-2.690	1.796	-0.304
2760.00	40.50	31.50	52.40	-20.90	4	30	36.7%	-0.374	0.0021	-2.948	1.847	-0.331
2780.00	56.66	35.70	60.40	-3.34	1	39	36.3%	-0.417	0.0022	-2.998	1.902	-0.370
2800.00	57.00	47.60	69.50	-10.55	2	175	36.1%	-0.462	0.0023	-3.020	1.936	-0.410
2810.00	59.00	53.30	73.70	0.00	2	57	35.7%	-0.484	0.0023	-2.986	1.943	-0.431
2820.00	66.00	55.80	78.70	-10.00	2	30	35.6%	-0.507	0.0023	-2.968	1.944	-0.452
2830.00	108.80	63.60	80.00	4.74	1	23	33.5%	-0.534	0.0024	-2.765	1.938	-0.474
2840.00	85.92	69.40	89.60	-4.08	12	75	35.4%	-0.553	0.0023	-2.909	1.927	-0.494
2850.00	85.40	71.70	95.20	0.00	1	38	35.2%	-0.576	0.0023	-2.857	1.909	-0.515
2860.00	120.00	80.40	98.50	15.00	8	24	33.8%	-0.604	0.0023	-2.675	1.878	-0.539
2870.00	120.00	85.60	104.70	15.00	8	32	33.7%	-0.627	0.0023	-2.606	1.845	-0.560
2880.00	120.00	91.50	113.50	56.95	1	120	34.8%	-0.644	0.0022	-2.651	1.817	-0.577
2890.00	151.00	100.70	118.00	0.00	1	22	33.6%	-0.671	0.0022	-2.456	1.762	-0.602
2900.00	130.00	107.60	129.20	0.00	1	81	35.9%	-0.680	0.0020	-2.607	1.744	-0.612
2910.00	109.58	110.10	136.60	0.00	1	13	36.1%	-0.698	0.0020	-2.540	1.699	-0.630
2920.00	98.60	117.30	144.40	0.00	4	17	36.4%	-0.715	0.0019	-2.482	1.654	-0.647
2930.00	91.30	125.70	152.90	0.00	8	33	37.0%	-0.729	0.0018	-2.455	1.613	-0.662
2940.00	186.47	134.10	161.20	44.37	1	14	37.5%	-0.744	0.0018	-2.406	1.569	-0.676
2950.00	120.00	142.70	169.40	0.00	1	30	37.8%	-0.758	0.0017	-2.341	1.521	-0.691
2960.00	145.40	151.50	173.70	0.00	2	6	35.5%	-0.790	0.0017	-1.983	1.405	-0.719
2970.00	186.00	160.40	185.70	0.00	1	8	38.1%	-0.787	0.0016	-2.172	1.416	-0.720
2980.00	144.30	169.20	191.30	0.00	1	3	36.4%	-0.814	0.0015	-1.870	1.307	-0.744
2990.00	150.00	178.50	203.60	0.00	6	6	39.3%	-0.808	0.0014	-2.087	1.332	-0.743
3000.00	242.80	188.40	212.70	0.00	3	23	39.9%	-0.817	0.0014	-2.048	1.293	-0.754
3010.00	129.45	196.00	221.90	0.00	4	17	40.5%	-0.825	0.0013	-2.012	1.255	-0.764
3020.00	136.78	207.20	231.20	0.00	8	7	41.2%	-0.833	0.0012	-1.981	1.220	-0.773
3040.00	154.27	225.80	250.10	0.00	3	4	42.6%	-0.846	0.0011	-1.934	1.157	-0.789
3050.00	185.03	232.10	259.60	0.00	2	13	43.4%	-0.852	0.0011	-1.912	1.127	-0.797
3060.00	287.00	241.60	269.10	0.00	1	5	44.1%	-0.857	0.0010	-1.886	1.098	-0.805
3070.00	200.50	252.80	278.70	0.00	2	1	44.9%	-0.862	0.0010	-1.868	1.072	-0.812
3100.00	222.16	281.90	307.80	0.00	1	14	47.3%	-0.875	0.0009	-1.833	1.004	-0.831
3150.00	366.91	330.90	356.60	0.00	1	10	51.3%	-0.891	0.0007	-1.781	0.909	-0.860
3160.00	228.50	338.50	366.40	0.00	0	12	52.0%	-0.894	0.0007	-1.772	0.892	-0.865
3170.00	297.52	350.50	376.20	0.00	0	6	52.8%	-0.897	0.0007	-1.762	0.876	-0.870
3180.00	241.90	356.80	386.10	0.00	0	6	53.7%	-0.899	0.0007	-1.763	0.862	-0.875
3190.00	251.10	365.50	398.70	0.00	0	1	57.3%	-0.889	0.0007	-2.066	0.924	-0.870
3200.00	261.82	375.40	408.50	0.00	1	0	58.1%	-0.891	0.0007	-2.057	0.909	-0.875
3230.00	409.10	404.00	436.80	0.00	0	0	59.2%	-0.903	0.0006	-1.900	0.836	-0.894
3240.00	364.00	415.00	448.20	0.00	1	0	61.6%	-0.898	0.0006	-2.074	0.865	-0.893
3250.00	299.30	424.00	456.70	0.00	6	0	61.0%	-0.906	0.0006	-1.910	0.817	-0.903
3260.00	309.40	434.90	466.80	0.00	0	0	62.0%	-0.907	0.0006	-1.932	0.811	-0.906
3300.00	512.00	479.50	505.00	96.00	1	1	63.5%	-0.919	0.0005	-1.747	0.731	-0.928
3350.00	396.20	527.10	554.90	0.00	2	0	67.7%	-0.924	0.0004	-1.772	0.696	-0.947
3450.00	606.60	629.50	654.90	0.00	1	0	75.9%	-0.932	0.0004	-1.836	0.644	-0.984
3500.00	645.10	672.30	706.40	0.00	0	0	81.9%	-0.929	0.0003	-2.071	0.661	-0.997
3550.00	726.40	729.90	754.90	0.00	2	0	83.7%	-0.937	0.0003	-1.890	0.601	-1.019
3600.00	695.50	774.80	804.90	0.00	1	0	87.5%	-0.940	0.0003	-1.914	0.583	-1.036
3650.00	768.00	829.70	854.90	0.00	1	0	91.2%	-0.942	0.0003	-1.936	0.567	-1.053
3750.00	868.00	929.00	954.90	0.00	1	0	98.2%	-0.946	0.0002	-1.975	0.537	-1.086

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.