Home Options CATChain

CAT

Caterpillar, Inc.Close $963.53EOD only

Max Pain

$1000.00

Next expiry Jul 10, 2026

Expected Move

±$51.30

5.3% from close

Price Gap

+36.47

Distance to max pain

IV Rank

Low premium

P/C OI

1.25

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

CAT 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
450.00	549.61	508.35	522.80	0.00	0	2	256.1%	0.990	0.0001	-0.702	0.036	0.084
455.00	530.61	503.40	517.80	-25.99	2	13	253.2%	0.990	0.0001	-0.708	0.036	0.085
460.00	525.62	498.45	513.25	-26.00	8	5	254.4%	0.989	0.0001	-0.777	0.040	0.086
465.00	520.72	492.40	507.80	-26.47	6	13	236.3%	0.992	0.0001	-0.567	0.030	0.087
470.00	515.52	487.85	502.80	-20.18	2	3	237.9%	0.991	0.0001	-0.631	0.034	0.088
475.00	510.57	483.25	497.80	-23.78	2	10	238.6%	0.990	0.0001	-0.687	0.037	0.089
500.00	492.19	457.35	472.30	0.00	0	5	208.8%	0.992	0.0001	-0.487	0.029	0.094
505.00	401.60	452.55	467.30	0.00	0	1	208.2%	0.992	0.0001	-0.516	0.031	0.095
525.00	381.60	432.65	447.85	0.00	0	2	203.3%	0.989	0.0001	-0.609	0.038	0.098
560.00	461.45	398.10	412.35	0.00	1	1	183.5%	0.988	0.0001	-0.600	0.041	0.105
620.00	384.45	338.35	352.95	0.00	1	2	158.7%	0.983	0.0002	-0.708	0.056	0.115
625.00	287.64	333.35	347.95	0.00	3	3	156.2%	0.983	0.0002	-0.708	0.057	0.116
630.00	390.45	328.15	342.75	0.00	1	0	151.1%	0.984	0.0002	-0.655	0.054	0.117
635.00	249.60	323.20	337.70	0.00	0	1	148.6%	0.984	0.0002	-0.654	0.055	0.118
640.00	372.71	318.20	332.95	0.00	2	2	147.8%	0.982	0.0002	-0.686	0.058	0.119
665.00	315.65	293.00	307.45	0.00	1	1	131.5%	0.984	0.0002	-0.591	0.055	0.124
670.00	355.39	287.90	303.00	0.00	1	1	132.0%	0.981	0.0003	-0.649	0.061	0.125
745.00	212.84	212.80	228.15	-45.16	1	2	98.7%	0.975	0.0004	-0.637	0.078	0.138
750.00	264.02	208.55	223.15	0.00	10	11	99.8%	0.970	0.0005	-0.724	0.090	0.138
765.00	212.29	192.65	207.00	0.00	1	1	83.7%	0.980	0.0004	-0.472	0.064	0.143
770.00	298.08	188.45	202.00	0.00	1	2	85.7%	0.975	0.0005	-0.570	0.079	0.143
785.00	231.80	175.00	187.00	0.00	1	1	85.7%	0.964	0.0007	-0.741	0.107	0.143
790.00	91.85	170.00	182.00	0.00	0	6	83.5%	0.963	0.0007	-0.738	0.109	0.144
800.00	266.28	160.00	173.00	0.00	2	3	82.4%	0.955	0.0009	-0.836	0.127	0.145
805.00	260.79	155.00	168.00	0.00	1	3	80.2%	0.954	0.0009	-0.832	0.130	0.145
820.00	133.40	140.00	153.00	-69.60	15	18	73.6%	0.950	0.0011	-0.819	0.138	0.147
825.00	167.05	135.00	148.00	0.00	1	2	71.4%	0.948	0.0011	-0.814	0.142	0.148
830.00	161.92	130.00	143.00	0.00	1	6	69.2%	0.947	0.0012	-0.809	0.145	0.149
835.00	125.82	125.00	138.00	0.00	0	1	67.0%	0.945	0.0012	-0.803	0.149	0.149
840.00	219.70	121.00	133.00	0.00	1	6	67.4%	0.937	0.0014	-0.891	0.166	0.149
845.00	114.18	116.00	129.00	0.00	1	5	67.4%	0.928	0.0015	-0.972	0.183	0.148
850.00	216.15	111.00	124.00	0.00	1	10	65.1%	0.926	0.0016	-0.964	0.188	0.149
855.00	141.47	106.00	119.00	0.00	5	5	62.8%	0.923	0.0017	-0.955	0.192	0.149
860.00	180.92	102.00	115.75	0.00	1	15	65.9%	0.903	0.0019	-1.166	0.229	0.146
865.00	151.52	100.00	107.00	0.00	1	10	62.1%	0.904	0.0020	-1.096	0.227	0.147
870.00	142.83	95.00	102.00	0.00	2	7	59.7%	0.901	0.0022	-1.083	0.233	0.148
875.00	141.59	91.00	97.00	0.00	2	13	59.0%	0.891	0.0024	-1.143	0.250	0.147
880.00	89.80	86.00	93.00	0.00	5	3	58.2%	0.880	0.0026	-1.198	0.267	0.146
885.00	112.45	82.00	88.00	0.00	2	12	57.2%	0.869	0.0028	-1.247	0.283	0.144
890.00	95.70	77.00	84.00	16.05	2	11	56.1%	0.858	0.0030	-1.290	0.300	0.143
895.00	64.15	73.00	80.00	0.00	5	30	56.3%	0.840	0.0032	-1.389	0.324	0.141
900.00	83.65	68.00	75.00	-14.54	1	14	53.6%	0.833	0.0035	-1.361	0.333	0.140
905.00	93.45	64.00	71.00	0.00	2	9	53.4%	0.815	0.0037	-1.442	0.356	0.138
910.00	57.35	60.00	67.00	-106.61	2	17	52.9%	0.796	0.0040	-1.512	0.378	0.135
915.00	57.16	56.00	63.00	-101.95	2	17	52.3%	0.777	0.0043	-1.570	0.398	0.132
920.00	55.64	52.00	59.00	-46.97	3	6	51.5%	0.757	0.0046	-1.616	0.418	0.129
925.00	45.00	48.00	55.00	-32.90	3	5	50.5%	0.736	0.0049	-1.651	0.436	0.126
930.00	129.15	44.00	51.95	0.00	1	69	50.2%	0.711	0.0051	-1.712	0.456	0.122
935.00	39.52	41.05	47.95	-49.43	2	76	56.5%	0.668	0.0048	-2.025	0.485	0.114
940.00	36.42	37.00	44.55	-49.38	5	111	55.9%	0.644	0.0050	-2.052	0.497	0.111
945.00	49.26	34.15	40.40	-13.24	1	112	53.7%	0.622	0.0053	-2.011	0.507	0.107
950.00	34.50	31.70	36.60	-26.55	38	65	51.9%	0.596	0.0056	-1.980	0.517	0.103
955.00	28.04	28.25	35.00	-29.01	88	37	53.9%	0.566	0.0055	-2.082	0.525	0.098
960.00	28.30	25.40	31.85	-18.76	57	16	52.9%	0.539	0.0056	-2.060	0.530	0.094
965.00	23.00	23.60	29.15	-41.56	23	30	52.5%	0.511	0.0057	-2.049	0.532	0.089
970.00	22.05	20.95	26.15	-15.40	9	21	51.3%	0.481	0.0058	-1.999	0.532	0.084
972.50	17.50	18.20	24.15	-55.50	11	7	49.7%	0.465	0.0060	-1.933	0.530	0.082
975.00	16.45	17.15	22.90	-30.30	7	35	49.4%	0.450	0.0060	-1.911	0.528	0.079
980.00	17.60	14.95	20.60	-16.78	21	47	48.9%	0.419	0.0060	-1.867	0.521	0.074
982.50	13.74	14.40	20.75	-22.16	7	19	50.9%	0.409	0.0057	-1.930	0.518	0.072
985.00	16.30	14.40	19.00	-16.00	7	36	49.5%	0.391	0.0058	-1.853	0.513	0.069
987.50	21.75	11.90	18.40	-5.50	1	29	50.0%	0.379	0.0057	-1.855	0.508	0.067
990.00	13.35	12.15	16.65	-15.98	31	43	48.4%	0.360	0.0058	-1.765	0.499	0.064
995.00	11.29	9.25	15.30	-15.32	21	47	48.9%	0.334	0.0056	-1.734	0.486	0.059
1000.00	11.40	10.25	13.40	-13.40	205	121	48.2%	0.305	0.0054	-1.641	0.467	0.054
1005.00	9.40	6.45	13.00	-12.25	24	65	50.2%	0.288	0.0051	-1.663	0.455	0.051
1010.00	6.50	7.25	10.35	-12.33	273	114	47.3%	0.250	0.0050	-1.462	0.424	0.045
1015.00	6.91	6.25	11.50	-9.09	78	43	52.4%	0.252	0.0046	-1.619	0.425	0.045
1020.00	7.00	5.75	9.05	-8.65	182	663	49.4%	0.216	0.0044	-1.403	0.391	0.038
1025.00	6.20	5.00	7.10	-7.50	56	171	47.0%	0.183	0.0042	-1.208	0.354	0.033
1030.00	5.27	3.85	6.75	-7.03	159	288	48.4%	0.171	0.0039	-1.189	0.339	0.030
1035.00	3.55	3.30	7.80	-7.30	24	186	53.3%	0.178	0.0037	-1.344	0.348	0.032
1040.00	4.12	3.25	4.75	-4.69	132	114	46.8%	0.129	0.0034	-0.953	0.280	0.023
1045.00	3.23	2.75	4.20	-5.01	116	134	47.0%	0.115	0.0031	-0.882	0.259	0.021
1050.00	2.50	1.88	4.85	-5.50	142	148	51.1%	0.121	0.0030	-0.995	0.269	0.022
1055.00	2.12	1.58	4.60	-4.03	72	33	52.2%	0.114	0.0028	-0.969	0.257	0.020
1060.00	1.88	0.75	4.20	-3.90	67	96	52.6%	0.104	0.0026	-0.915	0.240	0.018
1065.00	1.64	1.18	2.81	-3.45	38	555	49.0%	0.076	0.0022	-0.679	0.192	0.014
1070.00	1.70	0.96	2.54	-2.80	42	382	49.5%	0.069	0.0020	-0.633	0.177	0.012
1075.00	1.84	0.17	3.00	-4.91	9	344	53.2%	0.075	0.0020	-0.727	0.189	0.013
1080.00	1.15	0.40	1.96	-2.30	7	158	49.7%	0.054	0.0016	-0.522	0.145	0.010
1090.00	0.95	0.50	1.58	-1.59	32	292	50.5%	0.043	0.0014	-0.444	0.122	0.008
1095.00	1.50	0.25	1.26	-0.99	26	92	49.7%	0.035	0.0012	-0.370	0.103	0.006
1100.00	0.61	0.33	1.52	-1.49	65	152	53.0%	0.039	0.0012	-0.435	0.114	0.007
1110.00	0.50	0.11	1.47	-1.24	402	46	55.5%	0.037	0.0011	-0.427	0.107	0.007
1115.00	0.55	0.01	1.30	-0.95	1	31	55.6%	0.032	0.0010	-0.388	0.097	0.006
1120.00	0.79	0.02	1.65	-0.60	8	50	52.7%	0.022	0.0007	-0.267	0.070	0.004
1125.00	0.36	0.01	1.05	-1.01	22	54	50.3%	0.015	0.0006	-0.181	0.050	0.003
1130.00	0.38	0.00	0.93	-1.10	1	69	50.5%	0.013	0.0005	-0.161	0.044	0.002
1135.00	1.00	0.00	3.15	0.00	1	17	63.2%	0.034	0.0009	-0.463	0.102	0.006
1140.00	0.50	0.00	0.77	-0.35	2	127	51.5%	0.010	0.0004	-0.137	0.037	0.002
1145.00	1.71	0.00	2.75	0.00	10	24	64.2%	0.030	0.0008	-0.416	0.090	0.005
1150.00	0.89	0.00	1.08	0.38	1	36	56.4%	0.013	0.0005	-0.186	0.046	0.002
1155.00	0.64	0.00	3.35	0.00	10	10	69.3%	0.033	0.0008	-0.495	0.099	0.006
1160.00	0.82	0.01	0.99	-0.38	4	127	58.1%	0.012	0.0004	-0.174	0.042	0.002
1170.00	0.55	0.00	1.25	0.00	14	8	62.3%	0.014	0.0004	-0.213	0.048	0.003
1175.00	2.68	0.00	3.05	0.00	42	24	73.2%	0.029	0.0007	-0.463	0.088	0.005
1180.00	1.03	0.05	0.69	0.53	12	83	60.1%	0.009	0.0003	-0.135	0.031	0.002
1190.00	0.98	0.00	4.35	0.78	11	61	82.1%	0.037	0.0007	-0.631	0.107	0.006
1200.00	0.06	0.05	0.31	-0.21	6	44	59.0%	0.004	0.0002	-0.070	0.016	0.001
1210.00	1.21	0.00	3.30	0.00	1	17	83.0%	0.028	0.0006	-0.505	0.085	0.005
1220.00	0.52	0.00	4.30	0.00	66	43	89.5%	0.033	0.0006	-0.636	0.099	0.006
1240.00	0.21	0.00	4.30	0.00	4	1	94.4%	0.032	0.0006	-0.643	0.095	0.006
1250.00	0.07	0.01	0.10	-0.19	2	5	60.7%	0.001	0.0000	-0.023	0.005	0.000
1260.00	0.04	0.00	3.00	-0.26	1	3	93.3%	0.022	0.0004	-0.476	0.071	0.004

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
450.00	0.03	0.00	2.00	-0.08	42	68	230.7%	-0.005	0.0001	-0.343	0.021	-0.001
455.00	0.04	0.00	0.08	0.00	2	56	162.5%	-0.000	0.0000	-0.016	0.001	-0.000
460.00	0.01	0.00	0.15	0.00	60	73	169.1%	-0.001	0.0000	-0.030	0.002	-0.000
465.00	0.03	0.00	1.98	-0.10	72	134	221.3%	-0.006	0.0001	-0.339	0.022	-0.001
470.00	0.16	0.00	0.53	0.00	167	169	186.1%	-0.002	0.0000	-0.100	0.008	-0.000
490.00	0.17	0.00	0.07	0.00	7	11	146.1%	-0.000	0.0000	-0.015	0.001	-0.000
495.00	0.13	0.00	4.30	0.00	6	7	228.8%	-0.012	0.0001	-0.671	0.041	-0.002
500.00	0.15	0.00	4.30	0.00	5	8	225.7%	-0.012	0.0001	-0.670	0.042	-0.002
620.00	0.81	0.00	4.30	0.00	12	10	159.1%	-0.017	0.0002	-0.643	0.057	-0.003
650.00	0.88	0.00	4.30	0.00	1	1	144.2%	-0.019	0.0002	-0.635	0.062	-0.004
655.00	0.50	0.00	4.30	0.00	19	19	141.8%	-0.019	0.0002	-0.633	0.063	-0.004
660.00	0.43	0.00	4.30	0.00	19	19	139.4%	-0.020	0.0003	-0.632	0.064	-0.004
665.00	0.36	0.00	4.30	0.00	0	1	137.0%	-0.020	0.0003	-0.630	0.065	-0.004
670.00	0.35	0.00	4.30	0.00	1	2	134.6%	-0.020	0.0003	-0.629	0.066	-0.004
680.00	0.24	0.00	4.30	0.00	2	3	129.9%	-0.021	0.0003	-0.625	0.068	-0.004
685.00	1.53	0.00	4.30	0.00	0	1	127.6%	-0.021	0.0003	-0.623	0.069	-0.004
690.00	0.17	0.00	4.30	0.00	24	6	125.3%	-0.022	0.0003	-0.621	0.070	-0.004
695.00	0.85	0.00	4.30	0.00	0	1	123.0%	-0.022	0.0003	-0.620	0.071	-0.004
700.00	0.20	0.00	0.76	-0.15	4	2	92.7%	-0.005	0.0001	-0.133	0.020	-0.001
705.00	0.31	0.00	2.92	0.00	58	9	110.6%	-0.017	0.0003	-0.441	0.056	-0.003
710.00	0.13	0.00	0.23	0.08	25	44	77.5%	-0.002	0.0001	-0.043	0.008	-0.000
715.00	0.41	0.00	1.30	0.00	65	11	93.8%	-0.009	0.0002	-0.215	0.032	-0.002
720.00	0.20	0.00	4.35	0.00	396	27	111.9%	-0.025	0.0004	-0.616	0.077	-0.005
730.00	3.40	0.00	4.35	0.00	0	2	107.4%	-0.026	0.0004	-0.612	0.080	-0.005
735.00	0.20	0.00	4.35	0.00	18	11	105.2%	-0.026	0.0004	-0.609	0.082	-0.005
740.00	0.16	0.00	4.40	0.00	20	53	103.2%	-0.027	0.0005	-0.613	0.084	-0.005
745.00	0.10	0.00	4.35	0.00	1	26	100.8%	-0.028	0.0005	-0.605	0.084	-0.005
750.00	0.20	0.00	1.00	-1.96	1	20	77.5%	-0.008	0.0002	-0.167	0.030	-0.002
755.00	0.26	0.00	4.40	0.00	21	41	96.6%	-0.029	0.0005	-0.606	0.088	-0.006
760.00	0.55	0.00	4.45	0.00	3	42	94.7%	-0.030	0.0005	-0.609	0.091	-0.006
765.00	2.16	0.00	4.45	0.00	2	9	92.5%	-0.031	0.0006	-0.606	0.092	-0.006
770.00	0.26	0.00	4.50	0.00	80	67	90.5%	-0.032	0.0006	-0.609	0.095	-0.006
775.00	2.69	0.00	4.50	0.00	1	16	88.4%	-0.032	0.0006	-0.606	0.097	-0.006
780.00	0.48	0.00	4.55	0.00	46	36	86.4%	-0.033	0.0006	-0.609	0.099	-0.006
785.00	0.37	0.00	3.00	0.00	42	73	77.8%	-0.025	0.0006	-0.426	0.077	-0.005
790.00	0.26	0.00	1.28	0.21	4	51	65.6%	-0.013	0.0004	-0.202	0.043	-0.002
795.00	1.08	0.00	2.58	0.00	1	19	71.7%	-0.023	0.0006	-0.371	0.073	-0.004
800.00	0.57	0.17	0.90	0.33	37	73	60.4%	-0.011	0.0004	-0.171	0.040	-0.002
805.00	0.64	0.45	2.64	0.18	2	17	70.1%	-0.028	0.0007	-0.428	0.086	-0.005
810.00	0.67	0.00	2.44	-0.41	1	25	65.2%	-0.024	0.0006	-0.348	0.075	-0.005
815.00	0.85	0.00	2.32	0.00	1	53	62.7%	-0.024	0.0007	-0.332	0.075	-0.005
820.00	0.72	0.05	2.56	0.00	139	103	62.1%	-0.027	0.0008	-0.364	0.083	-0.005
825.00	0.87	0.10	1.83	0.54	3	59	56.9%	-0.022	0.0007	-0.280	0.069	-0.004
830.00	0.45	0.50	1.87	0.00	7	49	57.2%	-0.027	0.0008	-0.331	0.082	-0.005
835.00	1.55	0.50	2.23	1.19	9	109	56.8%	-0.031	0.0009	-0.371	0.092	-0.006
840.00	1.20	1.20	2.98	0.64	33	28	59.9%	-0.044	0.0012	-0.526	0.124	-0.008
845.00	1.69	0.80	1.80	0.89	28	140	52.4%	-0.032	0.0010	-0.351	0.095	-0.006
850.00	1.95	0.97	2.43	1.20	135	127	53.3%	-0.040	0.0012	-0.436	0.116	-0.008
855.00	2.29	1.46	3.85	1.25	7	53	56.7%	-0.058	0.0015	-0.621	0.155	-0.011
860.00	2.35	1.22	4.05	1.37	4	44	54.5%	-0.060	0.0016	-0.611	0.159	-0.011
865.00	2.99	1.39	3.90	2.08	22	69	52.4%	-0.062	0.0018	-0.606	0.164	-0.012
870.00	3.35	1.51	4.50	2.03	23	437	51.9%	-0.071	0.0020	-0.663	0.181	-0.014
875.00	3.80	2.38	4.25	2.18	67	79	51.0%	-0.079	0.0022	-0.707	0.197	-0.015
880.00	4.35	1.86	4.75	2.55	99	70	54.1%	-0.104	0.0025	-0.920	0.241	-0.020
885.00	4.99	3.05	6.15	2.89	5	55	51.2%	-0.106	0.0027	-0.883	0.245	-0.020
890.00	5.19	2.29	6.70	3.03	30	470	55.3%	-0.139	0.0030	-1.152	0.296	-0.027
895.00	6.92	2.09	6.45	4.17	33	41	52.0%	-0.142	0.0032	-1.097	0.300	-0.027
900.00	6.00	5.50	7.00	2.98	178	267	51.0%	-0.155	0.0035	-1.141	0.319	-0.030
905.00	8.40	4.00	9.00	4.93	41	95	53.4%	-0.185	0.0037	-1.339	0.357	-0.036
910.00	9.16	5.85	12.15	4.66	25	46	50.6%	-0.194	0.0041	-1.304	0.367	-0.037
915.00	9.90	7.00	9.85	5.77	20	20	49.8%	-0.213	0.0044	-1.352	0.388	-0.041
920.00	11.84	8.30	11.30	6.77	68	73	50.0%	-0.238	0.0046	-1.446	0.413	-0.046
925.00	12.25	8.70	13.20	7.08	30	62	51.0%	-0.266	0.0048	-1.562	0.438	-0.051
930.00	13.50	11.25	14.20	7.45	123	820	49.8%	-0.288	0.0051	-1.583	0.455	-0.056
935.00	13.59	11.50	16.65	6.60	92	46	51.2%	-0.319	0.0052	-1.704	0.476	-0.062
940.00	15.00	12.25	16.90	7.03	72	74	48.1%	-0.338	0.0057	-1.638	0.488	-0.065
945.00	16.80	15.15	19.25	8.54	41	40	48.9%	-0.370	0.0058	-1.713	0.504	-0.072
950.00	18.61	17.70	20.45	8.66	216	313	47.2%	-0.397	0.0061	-1.688	0.514	-0.077
955.00	25.49	18.45	23.30	14.34	70	435	48.3%	-0.429	0.0061	-1.756	0.524	-0.083
960.00	23.75	20.70	25.35	11.25	188	239	47.7%	-0.460	0.0062	-1.749	0.530	-0.089
965.00	27.80	22.80	27.05	14.10	92	435	46.2%	-0.492	0.0065	-1.698	0.532	-0.096
967.50	33.40	23.15	29.85	18.75	30	5	48.8%	-0.506	0.0061	-1.795	0.532	-0.099
970.00	33.80	25.30	29.85	19.22	85	122	46.4%	-0.524	0.0064	-1.699	0.531	-0.102
972.50	18.01	25.95	31.25	0.00	4	15	46.4%	-0.540	0.0064	-1.691	0.530	-0.105
975.00	32.05	27.95	33.30	14.52	73	120	47.5%	-0.553	0.0062	-1.723	0.528	-0.108
977.50	23.00	29.35	35.05	18.88	1	4	48.0%	-0.568	0.0061	-1.730	0.525	-0.111
980.00	38.98	30.05	36.45	18.98	666	195	47.8%	-0.583	0.0061	-1.708	0.521	-0.114
985.00	43.40	33.05	39.90	22.51	49	96	48.4%	-0.611	0.0059	-1.695	0.511	-0.120
990.00	39.67	35.95	42.00	15.28	124	134	46.3%	-0.647	0.0060	-1.561	0.496	-0.127
992.50	46.64	38.05	44.85	21.75	39	32	48.5%	-0.654	0.0057	-1.627	0.492	-0.129
995.00	51.74	39.20	46.85	27.02	9	70	49.1%	-0.665	0.0056	-1.623	0.486	-0.131
1000.00	52.90	43.00	48.95	25.80	191	495	46.4%	-0.703	0.0056	-1.443	0.462	-0.139
1005.00	50.35	46.85	53.90	17.55	110	164	49.0%	-0.717	0.0052	-1.493	0.451	-0.142
1010.00	52.87	49.80	56.95	19.51	167	277	47.6%	-0.748	0.0050	-1.356	0.426	-0.149
1015.00	68.60	53.10	61.00	38.39	5	79	48.1%	-0.769	0.0047	-1.300	0.406	-0.153
1020.00	67.66	57.80	65.00	23.07	24	54	48.2%	-0.790	0.0045	-1.226	0.384	-0.158
1025.00	70.20	61.75	69.00	30.38	16	147	48.1%	-0.811	0.0042	-1.140	0.361	-0.163
1030.00	79.02	66.30	73.00	35.65	24	99	47.8%	-0.832	0.0039	-1.040	0.335	-0.167
1035.00	73.20	70.40	78.00	25.20	62	40	49.9%	-0.838	0.0037	-1.061	0.327	-0.170
1040.00	92.00	75.00	82.00	32.00	66	189	49.2%	-0.859	0.0034	-0.943	0.299	-0.174
1045.00	57.82	79.00	87.00	0.00	6	36	51.2%	-0.864	0.0032	-0.959	0.292	-0.176
1050.00	82.97	84.00	91.00	21.22	5	27	50.0%	-0.884	0.0029	-0.822	0.261	-0.180
1055.00	68.60	88.00	95.75	0.00	15	12	51.1%	-0.892	0.0027	-0.794	0.248	-0.183
1060.00	101.00	93.00	100.00	30.00	1	29	50.2%	-0.908	0.0025	-0.677	0.221	-0.187
1065.00	93.50	98.00	105.00	39.20	2	9	52.0%	-0.911	0.0023	-0.685	0.216	-0.188
1070.00	117.51	101.05	110.00	57.41	5	30	53.7%	-0.913	0.0022	-0.692	0.211	-0.190
1075.00	103.15	105.40	118.00	29.60	1	9	65.9%	-0.874	0.0024	-1.191	0.277	-0.184
1080.00	95.00	109.55	123.00	0.00	17	18	67.8%	-0.877	0.0023	-1.204	0.272	-0.185
1085.00	107.05	115.50	127.00	39.05	1	3	66.4%	-0.892	0.0021	-1.058	0.248	-0.189
1090.00	81.40	119.00	133.00	0.00	2	1	71.5%	-0.882	0.0021	-1.228	0.263	-0.188
1095.00	63.05	124.45	137.00	0.00	0	2	69.9%	-0.897	0.0019	-1.077	0.239	-0.192
1100.00	43.25	129.20	143.00	0.00	2	4	75.1%	-0.888	0.0019	-1.250	0.255	-0.191
1120.00	66.85	149.00	162.00	0.00	2	3	78.4%	-0.907	0.0016	-1.120	0.222	-0.198
1160.00	112.20	189.00	202.90	0.00	2	0	94.8%	-0.910	0.0013	-1.339	0.216	-0.207
1180.00	130.45	208.20	222.70	0.00	0	0	100.2%	-0.917	0.0011	-1.329	0.204	-0.212
1210.00	159.25	238.20	252.45	0.00	0	0	108.0%	-0.925	0.0010	-1.316	0.188	-0.219
1240.00	176.00	269.20	282.50	0.00	4	0	116.7%	-0.930	0.0009	-1.355	0.179	-0.226

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.