Home Options CATChain

CAT

Caterpillar, Inc.Close $840.87EOD only

Max Pain

$870.00

Next expiry Aug 21, 2026

Expected Move

±$26.10

3.1% from close

Price Gap

+29.13

Distance to max pain

IV Rank

Low premium

P/C OI

1.16

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

CAT 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
330.00	507.80	505.70	519.75	-47.75	25	0	439.9%	0.995	0.0000	-0.911	0.012	0.027
340.00	509.00	495.45	509.50	-32.34	2	2	417.6%	0.995	0.0000	-0.794	0.011	0.028
350.00	499.00	485.75	498.00	-32.44	2	2	378.8%	0.997	0.0000	-0.510	0.007	0.029
360.00	478.30	475.60	487.15	46.80	1	0	336.2%	0.998	0.0000	-0.271	0.004	0.029
370.00	286.65	339.20	343.35	0.00	1	2	0.0%	1.000	0.0000	-0.044	0.000	0.030
380.00	458.45	455.50	470.05	-50.81	14	25	380.3%	0.993	0.0001	-0.940	0.014	0.031
390.00	448.45	445.70	458.80	49.65	14	2	351.1%	0.995	0.0001	-0.693	0.011	0.032
400.00	440.16	435.50	450.05	120.31	4	1	357.9%	0.993	0.0001	-0.942	0.015	0.032
410.00	430.16	425.50	440.05	-52.19	4	4	347.2%	0.993	0.0001	-0.943	0.015	0.033
420.00	397.55	491.60	504.80	0.00	2	1	940.0%	0.893	0.0003	-22.089	0.141	0.022
430.00	450.70	405.55	420.05	0.00	1	13	327.1%	0.992	0.0001	-0.956	0.017	0.035
440.00	449.65	466.40	482.75	0.00	1	18	872.5%	0.888	0.0003	-21.183	0.145	0.024
450.00	499.10	385.65	400.10	0.00	15	20	309.1%	0.991	0.0001	-0.992	0.018	0.036
460.00	430.65	375.55	386.30	0.00	1	8	194.5%	1.000	0.0000	-0.075	0.001	0.038
470.00	403.36	365.55	379.90	0.00	1	32	286.3%	0.991	0.0001	-0.924	0.018	0.038
480.00	398.30	355.55	366.65	0.00	6	3	209.2%	0.999	0.0000	-0.157	0.003	0.039
490.00	389.35	345.55	357.85	0.00	3	3	237.1%	0.996	0.0001	-0.444	0.010	0.040
500.00	322.81	337.15	347.40	0.00	3	63	247.8%	0.992	0.0001	-0.717	0.016	0.041
510.00	370.70	325.85	338.05	0.00	2	34	229.9%	0.994	0.0001	-0.566	0.013	0.041
520.00	289.99	315.70	329.75	0.00	1	64	242.0%	0.989	0.0002	-0.927	0.021	0.042
530.00	142.60	250.20	252.90	0.00	2	7	0.0%	1.000	0.0000	-0.062	0.000	0.044
540.00	403.74	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.064	0.000	0.044
550.00	301.30	285.60	297.50	0.00	1	7	185.9%	0.995	0.0001	-0.381	0.010	0.045
560.00	315.00	275.60	285.45	0.00	2	4	249.4%	0.972	0.0003	-2.095	0.049	0.044
570.00	257.85	265.60	276.60	0.00	1	9	149.6%	0.998	0.0000	-0.169	0.004	0.047
580.00	271.19	257.15	267.45	0.00	3	62	185.2%	0.989	0.0002	-0.736	0.022	0.047
590.00	249.13	245.75	259.60	-64.07	14	22	185.1%	0.986	0.0003	-0.906	0.027	0.047
600.00	299.55	237.35	249.95	0.00	2	32	192.6%	0.978	0.0004	-1.332	0.039	0.048
610.00	259.98	304.10	315.20	0.00	1	21	573.9%	0.810	0.0006	-19.835	0.207	0.032
620.00	260.00	217.35	227.50	0.00	2	41	158.5%	0.986	0.0003	-0.794	0.027	0.050
630.00	255.85	207.40	217.50	0.00	1	41	151.8%	0.985	0.0003	-0.804	0.029	0.051
640.00	187.15	196.00	209.00	0.00	2	13	145.6%	0.984	0.0004	-0.827	0.031	0.051
650.00	191.35	186.00	198.05	-41.78	1	24	130.4%	0.987	0.0003	-0.613	0.025	0.053
660.00	232.35	176.00	187.90	0.00	1	32	122.4%	0.988	0.0003	-0.579	0.025	0.053
670.00	225.75	166.00	178.50	0.00	30	16	121.0%	0.983	0.0004	-0.714	0.032	0.054
680.00	149.06	157.45	165.35	0.00	2	141	97.6%	0.993	0.0003	-0.326	0.015	0.055
690.00	166.99	147.55	158.05	0.00	2	24	115.1%	0.974	0.0007	-0.948	0.045	0.055
700.00	154.26	137.45	147.10	0.00	1	44	101.6%	0.979	0.0006	-0.721	0.038	0.056
710.00	146.95	126.75	136.75	0.00	1	77	87.2%	0.986	0.0006	-0.489	0.028	0.057
720.00	132.73	117.05	128.10	0.00	5	60	92.1%	0.972	0.0009	-0.844	0.050	0.057
730.00	126.25	107.25	117.55	-5.15	2	286	83.5%	0.972	0.0010	-0.767	0.049	0.058
740.00	124.01	99.05	105.65	0.00	2	495	76.5%	0.970	0.0012	-0.742	0.052	0.059
750.00	93.36	89.35	96.00	-29.49	2	26	73.1%	0.961	0.0015	-0.867	0.064	0.059
755.00	105.80	84.00	91.00	1.80	2	3	68.2%	0.962	0.0016	-0.794	0.062	0.059
760.00	123.00	79.20	86.00	0.00	2	219	65.7%	0.958	0.0018	-0.829	0.068	0.059
770.00	100.00	70.00	76.80	0.00	1	12	65.0%	0.937	0.0025	-1.109	0.095	0.059
775.00	94.00	65.00	70.70	0.00	1	1	57.6%	0.945	0.0025	-0.904	0.085	0.060
780.00	69.00	60.00	66.90	-6.63	1	147	58.2%	0.928	0.0031	-1.104	0.105	0.059
790.00	50.35	50.00	57.00	-46.40	2	16	51.2%	0.916	0.0040	-1.090	0.118	0.059
795.00	72.55	45.00	52.15	0.00	0	7	64.5%	0.840	0.0049	-2.070	0.185	0.054
800.00	45.01	41.25	47.00	-29.99	21	439	59.5%	0.831	0.0056	-1.982	0.192	0.054
805.00	36.05	36.30	42.95	-27.70	1	78	58.6%	0.803	0.0062	-2.137	0.211	0.052
810.00	74.04	32.00	39.00	0.00	6	41	57.6%	0.773	0.0069	-2.280	0.230	0.050
815.00	29.04	28.00	35.00	-18.45	9	19	56.1%	0.741	0.0076	-2.374	0.247	0.049
820.00	27.60	25.40	31.00	-37.40	4	424	54.1%	0.707	0.0083	-2.429	0.262	0.046
825.00	21.10	21.70	27.45	-19.90	15	48	53.0%	0.666	0.0090	-2.515	0.278	0.044
830.00	19.50	18.55	24.00	-39.35	9	40	51.7%	0.621	0.0096	-2.559	0.290	0.041
835.00	14.95	13.60	20.65	-34.11	11	57	50.2%	0.573	0.0103	-2.555	0.299	0.038
840.00	14.60	11.10	17.75	-30.77	216	161	49.3%	0.521	0.0106	-2.546	0.304	0.035
845.00	12.10	8.60	15.50	-29.58	26	65	49.7%	0.469	0.0105	-2.555	0.303	0.031
850.00	10.40	8.50	11.45	-27.07	165	361	44.2%	0.405	0.0115	-2.213	0.295	0.027
855.00	6.05	6.00	10.85	-28.05	20	69	48.0%	0.362	0.0102	-2.320	0.286	0.024
860.00	6.12	3.80	9.40	-25.58	54	285	48.7%	0.316	0.0096	-2.233	0.271	0.021
865.00	4.77	3.45	6.65	-20.23	51	169	44.6%	0.251	0.0094	-1.829	0.243	0.017
870.00	4.00	2.85	5.70	-19.00	116	212	45.6%	0.213	0.0084	-1.706	0.222	0.014
875.00	3.06	2.42	3.60	-15.94	63	197	41.4%	0.151	0.0074	-1.244	0.178	0.010
880.00	2.20	1.50	2.80	-14.05	91	1,156	41.3%	0.118	0.0063	-1.046	0.150	0.008
885.00	1.66	1.12	2.25	-12.49	250	314	41.8%	0.093	0.0052	-0.892	0.127	0.006
887.50	1.30	0.87	3.10	-10.90	4	92	47.8%	0.112	0.0052	-1.170	0.145	0.008
890.00	1.35	1.00	1.70	-10.56	237	714	41.6%	0.070	0.0042	-0.714	0.102	0.005
892.50	1.13	0.80	1.89	-9.66	24	66	44.3%	0.073	0.0041	-0.787	0.106	0.005
895.00	1.10	0.75	1.45	-8.32	98	97	42.8%	0.057	0.0035	-0.629	0.087	0.004
897.50	1.03	0.74	1.27	-7.47	27	42	42.8%	0.050	0.0031	-0.562	0.078	0.003
900.00	0.80	0.70	0.95	-7.80	704	1,293	41.5%	0.038	0.0026	-0.435	0.062	0.003
902.50	0.71	0.49	1.13	-6.75	69	64	44.4%	0.042	0.0026	-0.510	0.068	0.003
905.00	0.68	0.19	1.46	-6.07	158	661	48.5%	0.050	0.0028	-0.643	0.079	0.003
907.50	0.72	0.45	1.43	-5.33	32	67	49.6%	0.048	0.0026	-0.634	0.076	0.003
910.00	0.55	0.43	0.75	-5.60	120	227	44.5%	0.027	0.0018	-0.353	0.047	0.002
915.00	0.47	0.30	0.51	-4.33	191	94	43.7%	0.018	0.0013	-0.245	0.033	0.001
920.00	0.35	0.30	0.69	-3.66	282	319	48.6%	0.022	0.0014	-0.327	0.040	0.002
925.00	0.34	0.00	1.05	-2.02	62	109	55.2%	0.030	0.0016	-0.486	0.053	0.002
930.00	0.25	0.20	0.52	-2.29	32	533	50.7%	0.015	0.0010	-0.250	0.029	0.001
935.00	0.27	0.00	0.48	-1.67	45	251	52.2%	0.014	0.0009	-0.231	0.026	0.001
940.00	0.25	0.09	0.26	-1.35	81	442	49.5%	0.007	0.0005	-0.125	0.015	0.000
945.00	0.19	0.00	0.57	-1.04	22	74	52.2%	0.007	0.0005	-0.137	0.016	0.001
950.00	0.16	0.01	0.41	-0.87	28	1,020	52.0%	0.005	0.0004	-0.100	0.011	0.000
955.00	0.01	0.00	0.83	-0.84	1	73	59.4%	0.010	0.0006	-0.200	0.020	0.001
960.00	0.10	0.02	0.60	-0.43	30	418	58.8%	0.007	0.0004	-0.149	0.015	0.000
965.00	0.31	0.00	0.75	-0.12	1	32	62.5%	0.008	0.0005	-0.180	0.017	0.001
970.00	0.39	0.00	0.55	0.00	46	109	61.7%	0.006	0.0004	-0.131	0.013	0.000
980.00	0.17	0.00	0.50	-0.11	9	586	64.6%	0.005	0.0003	-0.119	0.011	0.000
990.00	0.23	0.00	0.15	0.08	6	243	59.3%	0.001	0.0001	-0.033	0.003	0.000
1000.00	0.03	0.00	0.05	-0.08	239	676	56.3%	0.000	0.0000	-0.010	0.001	0.000
1020.00	0.02	0.01	0.22	-0.01	329	741	72.0%	0.002	0.0001	-0.051	0.004	0.000
1040.00	0.05	0.00	0.64	0.00	27	1,196	88.4%	0.005	0.0002	-0.150	0.010	0.000
1060.00	0.36	0.00	0.26	0.34	1	1,460	85.5%	0.002	0.0001	-0.057	0.004	0.000
1080.00	0.01	0.00	0.69	-0.04	152	1,010	102.7%	0.004	0.0002	-0.161	0.009	0.000
1100.00	0.06	0.00	0.07	-0.01	31	668	85.9%	0.000	0.0000	-0.013	0.001	0.000
1120.00	0.13	0.00	0.08	0.00	9	713	92.2%	0.000	0.0000	-0.015	0.001	0.000
1140.00	0.01	0.00	0.30	0.00	156	284	110.5%	0.001	0.0001	-0.066	0.004	0.000
1160.00	0.02	0.00	0.12	0.00	316	222	106.3%	0.001	0.0000	-0.024	0.001	0.000
1180.00	0.20	0.00	0.20	0.17	1	319	116.6%	0.001	0.0000	-0.042	0.002	0.000
1200.00	0.03	0.00	0.05	0.02	15	1,331	107.8%	0.000	0.0000	-0.009	0.000	0.000
1220.00	0.02	0.00	0.05	-0.02	70	285	112.5%	0.000	0.0000	-0.009	0.000	0.000
1240.00	0.02	0.00	0.05	-0.02	2	394	116.4%	0.000	0.0000	-0.008	0.000	0.000
1260.00	0.03	0.00	0.01	0.02	79	577	107.8%	0.000	0.0000	-0.001	0.000	0.000
1280.00	0.01	0.00	0.01	0.00	59	453	112.5%	0.000	0.0000	-0.001	0.000	0.000
1300.00	0.03	0.00	0.01	0.02	96	545	115.6%	0.000	0.0000	-0.001	0.000	0.000
1320.00	0.01	0.00	0.14	0.00	80	274	145.3%	0.000	0.0000	-0.027	0.001	0.000
1340.00	0.01	0.00	1.05	0.00	42	428	184.1%	0.003	0.0001	-0.240	0.008	0.000
1360.00	0.01	0.00	1.00	0.00	66	560	188.0%	0.003	0.0001	-0.227	0.007	0.000
1380.00	0.05	0.00	0.10	0.04	1	498	153.9%	0.000	0.0000	-0.018	0.001	0.000
1400.00	0.02	0.00	0.15	0.01	103	428	163.3%	0.000	0.0000	-0.029	0.001	0.000
1420.00	0.02	0.00	0.19	0.01	46	320	170.7%	0.000	0.0000	-0.037	0.001	0.000
1440.00	0.04	0.00	0.19	0.03	56	372	175.0%	0.000	0.0000	-0.037	0.001	0.000
1460.00	0.01	0.00	0.06	0.00	4	656	162.5%	0.000	0.0000	-0.010	0.000	0.000
1480.00	0.04	0.00	0.19	0.03	46	435	182.8%	0.000	0.0000	-0.037	0.001	0.000
1500.00	0.02	0.00	0.05	0.00	1	253	167.2%	0.000	0.0000	-0.008	0.000	0.000
1520.00	0.01	0.00	0.03	0.00	3	1,571	165.6%	0.000	0.0000	-0.005	0.000	0.000
1540.00	0.01	0.00	0.06	0.00	20	1,541	176.6%	0.000	0.0000	-0.010	0.000	0.000
1560.00	0.01	0.00	0.01	0.00	1	672	159.4%	0.000	0.0000	-0.001	0.000	0.000
1580.00	0.01	0.00	0.01	0.00	1	138	162.5%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
330.00	0.01	0.00	0.01	0.00	9	382	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
340.00	0.01	0.00	0.01	0.00	1	433	237.5%	-0.000	0.0000	-0.001	0.000	-0.000
350.00	0.01	0.00	0.21	0.00	9	253	293.8%	-0.000	0.0000	-0.042	0.001	-0.000
360.00	0.01	0.00	0.01	0.00	2	349	225.0%	-0.000	0.0000	-0.001	0.000	-0.000
370.00	0.02	0.00	0.05	0.00	10	401	243.8%	-0.000	0.0000	-0.008	0.000	-0.000
380.00	0.02	0.00	0.21	0.00	4	665	267.2%	-0.000	0.0000	-0.042	0.001	-0.000
390.00	0.01	0.00	0.01	0.00	1	289	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
400.00	0.01	0.00	0.01	0.00	99	343	196.9%	-0.000	0.0000	-0.001	0.000	-0.000
410.00	0.02	0.00	0.21	0.00	130	212	243.0%	-0.000	0.0000	-0.042	0.001	-0.000
420.00	0.01	0.00	0.01	-0.04	98	289	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
430.00	0.10	0.00	0.21	0.00	9	169	228.1%	-0.000	0.0000	-0.043	0.001	-0.000
440.00	0.01	0.00	0.21	0.00	3	622	220.7%	-0.000	0.0000	-0.042	0.001	-0.000
450.00	0.01	0.00	0.21	-0.05	1	427	213.7%	-0.000	0.0000	-0.043	0.001	-0.000
460.00	0.01	0.00	0.21	0.00	1	544	206.6%	-0.000	0.0000	-0.043	0.001	-0.000
470.00	0.01	0.00	0.15	0.00	339	778	193.4%	-0.000	0.0000	-0.029	0.001	-0.000
480.00	0.02	0.00	0.21	0.00	2	338	193.0%	-0.000	0.0000	-0.043	0.001	-0.000
490.00	0.01	0.00	0.21	-0.05	8	242	186.3%	-0.001	0.0000	-0.043	0.001	-0.000
500.00	0.01	0.00	0.06	0.00	5	683	160.9%	-0.000	0.0000	-0.011	0.000	-0.000
510.00	0.03	0.00	0.21	0.00	2	632	173.4%	-0.001	0.0000	-0.043	0.001	-0.000
520.00	0.01	0.00	0.01	0.00	3	258	131.3%	-0.000	0.0000	-0.001	0.000	-0.000
530.00	0.01	0.00	0.21	0.00	4	296	160.9%	-0.001	0.0000	-0.043	0.002	-0.000
540.00	0.01	0.00	0.01	0.00	4	252	121.9%	-0.000	0.0000	-0.002	0.000	-0.000
550.00	0.02	0.00	0.12	0.00	6	204	141.4%	-0.000	0.0000	-0.024	0.001	-0.000
560.00	0.03	0.00	0.31	0.00	10	124	149.2%	-0.001	0.0000	-0.067	0.003	-0.000
570.00	0.09	0.00	4.30	0.00	81	209	206.8%	-0.015	0.0002	-0.994	0.029	-0.001
580.00	0.01	0.00	4.30	-0.02	26	248	198.8%	-0.016	0.0003	-0.992	0.030	-0.001
590.00	0.05	0.00	0.10	0.00	2	334	117.6%	-0.000	0.0000	-0.020	0.001	-0.000
600.00	0.01	0.00	0.02	0.00	3	3,049	98.4%	-0.000	0.0000	-0.003	0.000	-0.000
610.00	0.05	0.00	0.05	0.00	51	394	100.8%	-0.000	0.0000	-0.009	0.001	-0.000
620.00	0.05	0.00	0.07	0.00	25	236	98.8%	-0.000	0.0000	-0.013	0.001	-0.000
630.00	0.01	0.00	0.01	-0.09	59	247	81.3%	-0.000	0.0000	-0.002	0.000	-0.000
640.00	0.02	0.00	0.05	-0.12	50	574	86.7%	-0.000	0.0000	-0.009	0.001	-0.000
650.00	0.03	0.01	0.10	0.01	747	485	88.3%	-0.001	0.0000	-0.022	0.001	-0.000
660.00	0.04	0.00	0.05	0.01	86	181	77.7%	-0.000	0.0000	-0.009	0.001	-0.000
670.00	0.01	0.00	0.05	-0.03	131	326	73.4%	-0.000	0.0000	-0.010	0.001	-0.000
680.00	0.03	0.00	0.15	-0.01	7	286	76.6%	-0.001	0.0001	-0.032	0.002	-0.000
690.00	0.18	0.00	0.56	0.14	1	1,075	83.8%	-0.004	0.0002	-0.128	0.009	-0.000
700.00	0.13	0.00	0.25	0.00	11	497	70.9%	-0.002	0.0001	-0.055	0.005	-0.000
710.00	0.03	0.00	0.63	0.00	14	176	74.3%	-0.005	0.0003	-0.145	0.012	-0.000
720.00	0.05	0.00	0.50	0.02	21	470	66.7%	-0.005	0.0003	-0.115	0.010	-0.000
730.00	0.04	0.00	0.19	0.01	5	769	54.5%	-0.002	0.0001	-0.042	0.005	-0.000
740.00	0.10	0.03	0.23	0.05	79	781	51.7%	-0.003	0.0002	-0.058	0.007	-0.000
750.00	0.11	0.06	0.40	0.03	176	788	50.6%	-0.006	0.0004	-0.105	0.013	-0.000
755.00	0.22	0.00	0.30	-0.25	1	13	50.0%	-0.008	0.0006	-0.138	0.017	-0.001
760.00	0.18	0.01	0.74	0.05	56	375	55.1%	-0.020	0.0011	-0.335	0.037	-0.001
765.00	0.19	0.00	0.62	-0.21	14	10	50.5%	-0.018	0.0011	-0.282	0.034	-0.001
770.00	0.31	0.05	0.69	0.18	202	166	48.5%	-0.021	0.0014	-0.311	0.039	-0.001
775.00	0.45	0.10	0.60	0.27	194	75	44.4%	-0.020	0.0014	-0.270	0.037	-0.001
780.00	0.50	0.26	0.74	0.29	378	1,220	43.3%	-0.026	0.0018	-0.329	0.046	-0.002
785.00	0.73	0.57	1.01	0.48	120	144	43.0%	-0.037	0.0024	-0.436	0.061	-0.003
790.00	0.94	0.65	1.34	0.73	167	387	42.6%	-0.050	0.0032	-0.556	0.079	-0.004
795.00	1.73	1.06	1.65	1.38	104	116	41.5%	-0.064	0.0040	-0.658	0.096	-0.005
800.00	1.79	1.50	2.09	1.39	768	1,717	40.7%	-0.084	0.0050	-0.791	0.118	-0.006
805.00	2.78	1.92	2.83	2.24	52	249	40.9%	-0.114	0.0062	-0.992	0.147	-0.008
810.00	2.85	2.63	3.95	2.12	80	473	41.9%	-0.155	0.0075	-1.253	0.182	-0.011
815.00	5.04	2.28	5.55	4.24	51	986	43.6%	-0.207	0.0086	-1.561	0.218	-0.015
820.00	4.88	3.15	7.00	3.81	185	1,936	43.9%	-0.254	0.0096	-1.762	0.244	-0.018
825.00	6.26	4.45	8.30	5.00	89	123	42.9%	-0.302	0.0107	-1.869	0.266	-0.021
830.00	7.50	6.60	8.50	5.86	132	405	37.9%	-0.342	0.0127	-1.735	0.280	-0.024
835.00	10.11	6.80	11.00	8.07	49	132	39.3%	-0.411	0.0130	-1.898	0.297	-0.029
840.00	11.93	9.35	14.00	9.37	206	980	41.1%	-0.478	0.0127	-2.032	0.304	-0.034
845.00	14.67	10.65	18.00	11.52	67	561	45.0%	-0.536	0.0116	-2.218	0.303	-0.038
850.00	18.55	14.20	20.60	14.45	558	779	44.2%	-0.595	0.0115	-2.116	0.295	-0.043
855.00	22.00	17.00	22.20	16.80	47	70	39.6%	-0.669	0.0120	-1.756	0.276	-0.048
860.00	27.27	21.25	26.90	20.72	31	496	43.6%	-0.705	0.0104	-1.839	0.263	-0.051
865.00	29.58	23.65	30.65	21.85	17	239	44.2%	-0.751	0.0094	-1.701	0.242	-0.054
870.00	31.52	28.90	34.05	22.02	10	314	42.7%	-0.803	0.0085	-1.425	0.212	-0.058
875.00	25.85	32.75	39.00	13.75	29	556	46.5%	-0.820	0.0074	-1.467	0.200	-0.060
880.00	30.78	36.70	43.00	17.10	5	927	46.2%	-0.855	0.0065	-1.249	0.174	-0.062
885.00	44.00	41.30	48.00	27.30	14	92	49.7%	-0.865	0.0057	-1.280	0.165	-0.064
887.50	18.20	43.00	50.00	0.00	13	11	49.2%	-0.881	0.0053	-1.148	0.151	-0.065
890.00	49.24	45.20	52.00	29.64	16	337	48.3%	-0.897	0.0049	-1.004	0.136	-0.066
892.50	18.40	48.00	55.00	0.00	6	26	52.5%	-0.889	0.0047	-1.169	0.144	-0.066
895.00	53.54	50.45	56.55	33.64	1	35	49.0%	-0.915	0.0042	-0.871	0.118	-0.068
897.50	23.05	53.10	59.00	0.00	9	14	50.3%	-0.919	0.0039	-0.860	0.114	-0.068
900.00	60.54	55.00	62.00	33.99	23	683	54.7%	-0.910	0.0039	-1.035	0.124	-0.068
902.50	29.95	57.60	64.00	0.00	2	7	53.3%	-0.924	0.0035	-0.870	0.109	-0.069
905.00	34.80	60.00	67.00	0.00	4	12	57.8%	-0.915	0.0035	-1.048	0.119	-0.069
907.50	47.50	62.00	69.00	0.00	0	5	56.3%	-0.928	0.0032	-0.879	0.104	-0.070
910.00	36.24	65.00	72.00	0.00	3	166	60.8%	-0.919	0.0032	-1.060	0.114	-0.069
915.00	64.17	69.80	76.95	27.55	1	25	63.5%	-0.924	0.0030	-1.052	0.109	-0.070
920.00	40.31	75.30	81.00	0.00	7	750	59.9%	-0.948	0.0023	-0.710	0.081	-0.072
925.00	66.78	80.10	86.00	0.00	10	23	62.6%	-0.950	0.0022	-0.714	0.078	-0.073
930.00	90.95	84.30	91.00	18.48	12	98	65.2%	-0.952	0.0020	-0.718	0.076	-0.073
935.00	76.74	89.00	96.00	0.00	10	20	67.8%	-0.954	0.0019	-0.721	0.073	-0.074
940.00	101.75	94.00	101.20	43.06	2	168	72.1%	-0.952	0.0018	-0.804	0.076	-0.074
945.00	142.77	99.70	106.00	0.00	1	10	73.0%	-0.958	0.0016	-0.727	0.069	-0.075
950.00	103.50	102.90	114.55	37.35	1	140	98.9%	-0.905	0.0022	-2.017	0.129	-0.072
955.00	110.95	109.40	119.00	0.00	1	11	98.8%	-0.915	0.0021	-1.847	0.119	-0.073
960.00	121.65	112.50	124.00	44.65	2	109	101.6%	-0.918	0.0020	-1.858	0.116	-0.073
965.00	105.33	117.70	129.00	0.00	1	0	104.4%	-0.920	0.0019	-1.869	0.114	-0.074
970.00	123.45	121.00	135.10	10.57	1	6	113.4%	-0.909	0.0019	-2.255	0.125	-0.074
980.00	140.01	131.15	145.05	21.18	8	26	118.7%	-0.914	0.0017	-2.263	0.120	-0.075
990.00	123.30	143.75	154.00	0.00	1	1	117.9%	-0.929	0.0015	-1.914	0.103	-0.077
1000.00	141.60	152.00	164.00	0.00	3	12	123.0%	-0.933	0.0014	-1.930	0.100	-0.078
1020.00	137.91	174.95	184.00	0.00	18	13	82.3%	-0.995	0.0002	-0.044	0.012	-0.083
1040.00	204.98	194.35	204.00	47.22	1	5	71.5%	-0.999	0.0000	0.103	0.002	-0.085
1060.00	177.32	214.20	224.55	0.00	4	4	92.1%	-0.997	0.0001	0.011	0.007	-0.087
1080.00	239.99	234.15	244.80	42.11	8	9	102.7%	-0.996	0.0002	-0.034	0.009	-0.088
1100.00	159.60	254.85	264.80	0.00	3	0	119.9%	-0.992	0.0002	-0.201	0.016	-0.090
1120.00	291.37	274.85	284.65	0.00	13	0	124.6%	-0.993	0.0002	-0.162	0.014	-0.092
1140.00	359.06	294.45	304.80	0.00	1	0	127.1%	-0.995	0.0001	-0.098	0.011	-0.093
1160.00	379.03	314.20	324.80	0.00	1	0	128.6%	-0.997	0.0001	-0.034	0.008	-0.095
1180.00	261.05	334.85	344.55	0.00	1	0	141.9%	-0.995	0.0001	-0.128	0.011	-0.097
1200.00	406.20	355.05	364.80	0.00	1	0	154.5%	-0.993	0.0002	-0.234	0.015	-0.098
1220.00	321.90	374.85	384.80	0.00	2	0	157.7%	-0.994	0.0001	-0.183	0.012	-0.100
1240.00	208.80	394.00	404.55	0.00	4	0	136.5%	-0.999	0.0000	0.084	0.003	-0.102
1260.00	355.25	412.90	424.65	0.00	9	0	237.2%	-0.962	0.0005	-2.360	0.063	-0.101
1300.00	438.31	454.55	464.80	0.00	6	0	174.7%	-0.996	0.0001	-0.098	0.009	-0.107
1320.00	293.50	474.85	484.65	0.00	1	0	182.8%	-0.996	0.0001	-0.132	0.009	-0.108
1340.00	452.20	419.05	435.20	0.00	1	0	0.0%	-1.000	0.0000	0.158	0.000	-0.110
1360.00	482.05	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.160	0.000	-0.112
1380.00	355.30	535.00	544.70	0.00	0	0	201.7%	-0.996	0.0001	-0.171	0.010	-0.113
1500.00	597.74	654.65	664.80	0.00	1	0	224.8%	-0.997	0.0001	-0.093	0.007	-0.123

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.