Home Options CIENChain

CIEN

Ciena CorporationClose $422.46EOD only

Max Pain

$455.00

Next expiry Jul 10, 2026

Expected Move

±$21.60

5.1% from close

Price Gap

+32.54

Distance to max pain

IV Rank

Low premium

P/C OI

1.14

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

CIEN 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
300.00	179.53	115.00	130.20	0.00	0	1	96.5%	0.996	0.0002	-0.085	0.007	0.057
315.00	151.10	101.00	114.50	0.00	2	0	92.7%	0.991	0.0005	-0.133	0.014	0.060
320.00	121.80	98.80	108.00	0.00	2	2	107.2%	0.974	0.0009	-0.303	0.035	0.059
325.00	145.60	94.00	103.10	0.00	2	1	105.1%	0.970	0.0011	-0.335	0.040	0.060
330.00	151.40	89.00	98.30	0.00	0	0	101.8%	0.966	0.0013	-0.356	0.044	0.060
335.00	125.00	84.80	93.10	0.00	0	2	101.4%	0.958	0.0015	-0.417	0.052	0.061
340.00	122.40	80.00	88.60	0.00	0	1	100.9%	0.948	0.0018	-0.483	0.062	0.061
345.00	98.60	75.80	84.20	0.00	2	5	103.5%	0.932	0.0022	-0.606	0.077	0.060
350.00	117.90	71.00	80.10	0.00	2	8	103.3%	0.918	0.0025	-0.689	0.088	0.060
352.50	119.60	68.90	77.20	0.00	0	10	100.3%	0.916	0.0026	-0.684	0.090	0.060
355.00	117.40	66.80	75.20	0.00	10	10	101.4%	0.906	0.0028	-0.749	0.098	0.060
360.00	123.30	62.00	70.90	0.00	1	17	99.1%	0.893	0.0032	-0.802	0.108	0.060
365.00	120.50	58.00	66.80	0.00	2	10	99.9%	0.871	0.0036	-0.914	0.123	0.059
370.00	103.00	54.00	61.90	0.00	0	1	97.2%	0.855	0.0040	-0.962	0.133	0.058
375.00	93.80	49.00	58.40	0.00	8	5	95.4%	0.835	0.0044	-1.024	0.145	0.058
377.50	91.30	47.80	56.00	0.00	6	3	96.2%	0.821	0.0047	-1.087	0.153	0.057
380.00	45.45	46.00	53.20	-52.15	18	2	93.9%	0.812	0.0049	-1.091	0.158	0.056
385.00	101.39	41.80	50.10	0.00	30	31	94.1%	0.783	0.0053	-1.188	0.172	0.055
387.50	86.50	40.00	48.20	0.00	0	1	93.8%	0.769	0.0055	-1.227	0.178	0.054
390.00	45.02	38.00	46.50	-51.78	11	8	93.4%	0.755	0.0058	-1.260	0.184	0.053
392.50	94.60	35.80	44.10	0.00	0	8	90.6%	0.744	0.0061	-1.250	0.188	0.053
395.00	92.50	34.00	43.20	0.00	12	7	92.2%	0.725	0.0062	-1.317	0.195	0.052
397.50	90.40	32.00	40.70	0.00	0	3	89.4%	0.712	0.0065	-1.304	0.199	0.051
400.00	33.04	31.00	38.80	-42.50	72	34	90.1%	0.694	0.0067	-1.351	0.205	0.050
402.50	86.10	29.00	37.10	0.00	0	6	88.8%	0.678	0.0069	-1.361	0.210	0.049
405.00	39.67	28.00	35.40	-44.43	11	7	89.6%	0.659	0.0070	-1.403	0.215	0.048
410.00	39.30	24.00	32.30	-36.63	15	10	86.9%	0.624	0.0075	-1.406	0.222	0.045
415.00	22.00	21.00	27.50	-51.40	15	7	82.1%	0.587	0.0081	-1.363	0.228	0.043
417.50	20.00	21.50	28.10	-58.80	10	2	89.7%	0.565	0.0075	-1.501	0.230	0.041
420.00	22.50	19.00	25.30	-37.00	2	12	84.0%	0.546	0.0081	-1.417	0.232	0.040
425.00	19.58	16.00	24.30	-52.12	2	2	85.5%	0.506	0.0080	-1.449	0.233	0.037
430.00	15.40	15.90	19.60	-30.00	77	10	84.7%	0.466	0.0080	-1.428	0.233	0.035
432.50	39.80	13.20	21.20	0.00	0	1	86.6%	0.449	0.0078	-1.453	0.231	0.033
435.00	21.52	12.00	18.70	-39.98	24	9	83.1%	0.425	0.0081	-1.380	0.229	0.032
440.00	11.40	10.00	15.00	-38.55	12	70	78.8%	0.378	0.0082	-1.270	0.222	0.028
442.50	10.68	10.30	17.90	-32.32	1	4	89.1%	0.379	0.0073	-1.434	0.223	0.028
445.00	10.27	8.00	17.00	-46.73	20	59	85.8%	0.355	0.0074	-1.351	0.218	0.027
447.50	10.90	9.50	15.90	-37.75	28	5	90.0%	0.347	0.0070	-1.404	0.216	0.026
450.00	10.47	6.00	15.00	-27.10	293	40	83.6%	0.316	0.0073	-1.257	0.208	0.024
452.50	22.00	8.20	14.30	-21.40	61	8	90.1%	0.315	0.0067	-1.352	0.208	0.024
455.00	9.56	7.60	13.10	-33.86	47	36	89.1%	0.297	0.0066	-1.302	0.202	0.022
460.00	7.72	6.00	13.00	-18.13	46	30	91.0%	0.272	0.0062	-1.276	0.194	0.020
462.50	7.20	5.70	12.00	-16.92	6	182	90.7%	0.257	0.0061	-1.235	0.189	0.019
465.00	6.38	4.70	11.90	-17.62	7	16	90.8%	0.244	0.0059	-1.201	0.183	0.018
467.50	5.61	2.00	10.80	-16.54	661	7	83.6%	0.209	0.0059	-1.015	0.168	0.016
470.00	6.00	2.65	9.00	-14.98	84	54	83.0%	0.194	0.0057	-0.963	0.161	0.015
475.00	4.00	1.00	9.70	-13.50	29	37	85.1%	0.176	0.0052	-0.930	0.152	0.013
477.50	5.24	2.25	10.00	-20.20	13	1	91.9%	0.186	0.0050	-1.038	0.157	0.014
480.00	4.22	0.85	9.90	-12.24	33	185	89.8%	0.169	0.0048	-0.955	0.148	0.013
485.00	3.93	1.05	8.30	-10.75	25	28	90.0%	0.149	0.0044	-0.881	0.136	0.011
487.50	6.08	0.90	10.00	-12.92	13	26	97.0%	0.160	0.0043	-0.995	0.143	0.012
490.00	2.90	0.05	7.60	-10.25	33	64	88.4%	0.127	0.0040	-0.773	0.121	0.010
492.50	5.43	0.70	7.00	-18.47	6	9	90.6%	0.125	0.0039	-0.784	0.120	0.009
495.00	4.20	2.00	4.50	-18.40	14	56	88.2%	0.109	0.0036	-0.695	0.110	0.008
500.00	1.90	0.05	5.90	-7.50	108	197	89.8%	0.099	0.0033	-0.659	0.102	0.008
505.00	2.25	0.05	5.20	-7.22	39	31	90.5%	0.088	0.0030	-0.606	0.093	0.007
507.50	1.95	0.00	4.80	-16.05	28	4	90.2%	0.081	0.0028	-0.569	0.088	0.006
510.00	3.00	0.00	3.00	-5.21	13	49	82.4%	0.056	0.0024	-0.394	0.066	0.004
512.50	1.95	0.20	4.20	-5.61	37	22	91.7%	0.073	0.0026	-0.537	0.081	0.006
515.00	2.20	0.35	4.00	-4.78	107	23	93.2%	0.072	0.0025	-0.535	0.080	0.005
520.00	1.20	0.25	3.70	-5.00	3	26	94.4%	0.065	0.0023	-0.500	0.074	0.005
525.00	13.56	0.10	3.40	0.00	8	23	95.0%	0.057	0.0021	-0.458	0.067	0.004
530.00	1.20	0.15	1.75	-3.59	14	38	86.9%	0.035	0.0015	-0.279	0.045	0.003
535.00	1.22	0.00	2.20	-6.28	3	17	92.2%	0.038	0.0015	-0.317	0.048	0.003
540.00	0.60	0.10	2.10	-4.61	6	9	95.0%	0.036	0.0014	-0.319	0.047	0.003
545.00	0.92	0.00	1.85	-3.28	8	16	94.8%	0.031	0.0013	-0.278	0.041	0.002
550.00	0.60	0.00	0.80	-1.90	17	58	85.2%	0.015	0.0008	-0.135	0.022	0.001
555.00	0.79	0.00	3.90	-7.05	82	45	115.6%	0.053	0.0016	-0.523	0.063	0.004
557.50	0.60	0.00	3.60	-4.40	138	12	115.2%	0.049	0.0015	-0.491	0.059	0.004
560.00	2.52	0.00	4.10	-1.83	2	17	119.8%	0.054	0.0016	-0.548	0.064	0.004
562.50	0.65	0.20	3.90	-1.39	124	12	121.2%	0.053	0.0015	-0.549	0.063	0.004
565.00	6.28	0.00	4.80	0.00	1	7	126.9%	0.059	0.0016	-0.627	0.069	0.004
570.00	3.70	0.00	4.80	0.00	43	44	129.7%	0.058	0.0015	-0.631	0.068	0.004
575.00	1.28	0.00	4.80	0.00	1	14	132.6%	0.057	0.0015	-0.634	0.067	0.004
580.00	1.09	0.00	4.80	0.00	19	10	135.4%	0.056	0.0014	-0.638	0.066	0.004
585.00	0.70	0.00	4.80	0.00	15	23	138.1%	0.055	0.0014	-0.641	0.065	0.004
590.00	0.12	0.10	3.20	-0.39	75	267	130.7%	0.040	0.0011	-0.473	0.050	0.003
592.50	5.50	0.00	2.95	0.00	0	5	129.2%	0.036	0.0011	-0.431	0.047	0.003
595.00	1.47	0.00	2.25	0.00	24	16	124.3%	0.029	0.0009	-0.343	0.039	0.002
600.00	0.19	0.00	4.60	-0.49	2	8	144.9%	0.050	0.0012	-0.628	0.060	0.004
605.00	1.00	0.00	2.90	0.00	74	34	135.0%	0.034	0.0010	-0.429	0.044	0.003
610.00	2.00	0.00	4.80	0.00	3	3	151.4%	0.050	0.0012	-0.656	0.060	0.004
612.50	4.00	0.00	4.80	0.00	0	3	152.7%	0.050	0.0011	-0.658	0.060	0.004
615.00	4.60	0.00	4.80	0.00	1	2	154.0%	0.049	0.0011	-0.659	0.060	0.004
617.50	3.80	0.00	4.80	0.00	0	4	155.2%	0.049	0.0011	-0.661	0.059	0.004
620.00	0.75	0.00	4.80	0.00	48	48	156.5%	0.049	0.0011	-0.662	0.059	0.004
625.00	1.80	0.00	4.80	0.00	6	13	159.0%	0.048	0.0011	-0.664	0.058	0.004
630.00	2.41	0.00	4.80	0.00	4	24	161.4%	0.047	0.0010	-0.667	0.058	0.004
635.00	1.35	0.00	4.80	0.00	8	8	163.9%	0.047	0.0010	-0.670	0.057	0.003
640.00	0.70	0.00	4.80	0.00	19	29	166.3%	0.046	0.0010	-0.672	0.056	0.003
645.00	0.05	0.00	0.05	-1.46	12	78	94.5%	0.001	0.0000	-0.011	0.002	0.000
650.00	0.09	0.00	4.80	-1.10	2	20	171.0%	0.045	0.0009	-0.677	0.055	0.003
655.00	0.14	0.00	4.10	-0.90	2	13	168.2%	0.039	0.0009	-0.595	0.049	0.003
660.00	0.22	0.00	0.40	0.07	57	146	121.4%	0.005	0.0002	-0.076	0.009	0.000
665.00	0.07	0.00	3.90	-1.15	2	42	171.1%	0.037	0.0008	-0.574	0.047	0.003
670.00	0.20	0.00	4.80	-1.74	1	60	180.2%	0.043	0.0009	-0.686	0.053	0.003
675.00	0.10	0.00	4.80	-0.04	60	104	182.4%	0.042	0.0008	-0.688	0.053	0.003
680.00	0.06	0.00	4.80	-0.63	45	112	184.6%	0.042	0.0008	-0.689	0.052	0.003
685.00	0.95	0.00	4.80	0.00	24	43	186.8%	0.041	0.0008	-0.692	0.052	0.003
690.00	0.85	0.00	4.80	0.00	4	9	188.9%	0.041	0.0008	-0.693	0.051	0.003
695.00	0.41	0.00	4.80	0.00	16	4	191.1%	0.040	0.0008	-0.696	0.051	0.003
700.00	0.25	0.00	0.05	0.00	2	10	110.5%	0.001	0.0000	-0.010	0.001	0.000
710.00	0.05	0.00	4.80	0.00	2	2	197.3%	0.039	0.0007	-0.701	0.050	0.003
730.00	0.14	0.00	4.80	0.00	1	1	205.4%	0.038	0.0007	-0.707	0.048	0.003
740.00	0.10	0.00	4.80	0.00	30	32	209.4%	0.037	0.0007	-0.711	0.047	0.003
750.00	0.13	0.00	4.80	0.00	1	2	213.2%	0.036	0.0006	-0.714	0.047	0.003
760.00	0.12	0.00	4.80	0.00	1	3	217.0%	0.036	0.0006	-0.717	0.046	0.003
780.00	0.28	0.00	4.80	0.00	4	4	224.4%	0.035	0.0006	-0.722	0.045	0.003
790.00	0.31	0.00	4.80	0.00	5	11	228.0%	0.034	0.0006	-0.725	0.044	0.002
800.00	0.10	0.00	0.05	0.00	79	76	136.7%	0.001	0.0000	-0.011	0.001	0.000
810.00	0.30	0.00	4.80	0.00	13	13	235.1%	0.033	0.0005	-0.730	0.043	0.002
830.00	0.28	0.00	4.80	0.00	9	14	241.8%	0.032	0.0005	-0.735	0.042	0.002
900.00	0.32	0.00	0.05	0.00	2	21	158.6%	0.000	0.0000	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
285.00	0.15	0.00	0.20	-0.21	5	70	105.3%	-0.003	0.0001	-0.037	0.005	-0.000
290.00	1.55	0.00	0.30	0.00	2	46	106.1%	-0.004	0.0002	-0.054	0.007	-0.000
295.00	0.25	0.00	4.80	0.00	2	9	160.7%	-0.042	0.0010	-0.600	0.052	-0.004
300.00	0.25	0.00	2.15	0.15	11	17	131.1%	-0.024	0.0007	-0.306	0.033	-0.002
305.00	0.65	0.00	0.30	0.00	136	68	93.2%	-0.005	0.0003	-0.053	0.008	-0.000
310.00	0.30	0.00	0.40	-0.60	1	13	92.3%	-0.006	0.0003	-0.069	0.010	-0.001
312.50	0.20	0.00	4.80	0.00	62	62	139.5%	-0.048	0.0012	-0.582	0.059	-0.004
315.00	1.70	0.00	4.80	0.00	1	121	136.5%	-0.049	0.0013	-0.580	0.060	-0.004
320.00	0.55	0.00	3.40	-0.35	5	17	120.8%	-0.040	0.0012	-0.434	0.051	-0.003
322.50	1.19	0.00	4.80	0.00	0	3	127.7%	-0.053	0.0014	-0.571	0.063	-0.005
325.00	0.71	0.05	1.80	-1.59	8	5	101.8%	-0.026	0.0010	-0.259	0.036	-0.002
327.50	1.30	0.00	4.80	0.00	0	2	121.9%	-0.055	0.0016	-0.565	0.065	-0.005
330.00	0.53	0.05	3.50	0.00	5	7	110.9%	-0.045	0.0015	-0.441	0.056	-0.004
332.50	1.10	0.00	4.80	-0.45	1	2	116.2%	-0.058	0.0017	-0.558	0.068	-0.005
335.00	1.30	0.05	2.80	0.70	2	5	100.4%	-0.041	0.0015	-0.364	0.051	-0.003
337.50	0.82	0.05	5.40	-4.17	3	3	114.1%	-0.066	0.0019	-0.610	0.075	-0.006
340.00	1.25	0.80	1.90	-1.75	8	8	94.1%	-0.041	0.0016	-0.345	0.052	-0.004
345.00	4.50	0.10	5.80	0.00	1	11	107.8%	-0.075	0.0023	-0.635	0.083	-0.007
350.00	2.29	1.50	9.00	1.29	13	108	121.4%	-0.114	0.0027	-0.970	0.113	-0.010
352.50	1.80	1.45	5.20	0.80	4	9	102.5%	-0.088	0.0027	-0.680	0.094	-0.008
355.00	2.50	1.95	7.90	0.90	25	24	112.5%	-0.115	0.0030	-0.907	0.114	-0.010
360.00	3.20	1.15	10.00	1.93	34	19	110.8%	-0.130	0.0033	-0.975	0.124	-0.011
365.00	4.13	1.20	10.00	2.55	4	43	104.5%	-0.138	0.0036	-0.956	0.129	-0.012
370.00	5.36	2.00	9.30	3.16	26	99	98.3%	-0.147	0.0040	-0.938	0.135	-0.013
372.50	5.70	3.70	9.70	0.00	1	13	101.6%	-0.166	0.0042	-1.048	0.146	-0.014
375.00	5.30	4.20	9.50	3.00	14	45	99.0%	-0.173	0.0044	-1.049	0.150	-0.015
380.00	7.16	3.00	10.60	4.55	22	81	91.9%	-0.183	0.0049	-1.010	0.155	-0.016
385.00	5.20	4.00	12.40	1.03	44	55	92.6%	-0.213	0.0054	-1.115	0.170	-0.019
387.50	9.41	5.70	13.60	6.01	1	5	96.4%	-0.236	0.0055	-1.228	0.180	-0.021
390.00	9.20	6.90	14.00	5.30	229	61	96.6%	-0.251	0.0056	-1.273	0.186	-0.022
392.50	5.10	6.00	13.80	0.00	0	2	90.1%	-0.255	0.0061	-1.196	0.188	-0.022
395.00	9.93	8.60	14.70	5.88	10	22	94.5%	-0.279	0.0061	-1.313	0.197	-0.025
400.00	12.00	10.60	13.80	7.10	116	156	89.0%	-0.305	0.0067	-1.286	0.205	-0.027
402.50	8.52	11.60	17.60	3.25	6	4	95.4%	-0.331	0.0065	-1.427	0.212	-0.029
405.00	14.79	12.50	15.80	9.15	45	23	89.2%	-0.341	0.0070	-1.349	0.215	-0.030
407.50	8.60	13.30	16.60	-0.48	5	10	88.2%	-0.358	0.0072	-1.358	0.219	-0.032
410.00	15.00	14.20	17.00	8.48	37	29	86.5%	-0.376	0.0075	-1.351	0.222	-0.033
415.00	18.42	15.90	20.70	9.10	33	22	88.3%	-0.415	0.0075	-1.417	0.228	-0.037
420.00	21.37	16.30	25.00	12.85	29	60	87.9%	-0.454	0.0077	-1.431	0.232	-0.040
422.50	21.83	17.20	26.00	6.81	1	7	86.5%	-0.474	0.0079	-1.414	0.233	-0.042
425.00	23.22	18.80	27.90	13.72	21	44	88.2%	-0.493	0.0077	-1.443	0.233	-0.044
430.00	26.72	21.00	30.00	15.72	249	44	85.5%	-0.533	0.0079	-1.392	0.233	-0.048
435.00	28.74	23.50	33.00	18.24	226	31	84.6%	-0.573	0.0079	-1.355	0.229	-0.052
440.00	31.70	28.20	35.40	20.70	15	28	86.1%	-0.608	0.0076	-1.349	0.225	-0.055
445.00	36.88	31.00	39.00	24.08	153	8	85.6%	-0.645	0.0074	-1.296	0.218	-0.059
447.50	38.41	33.00	41.00	1.39	11	1	86.8%	-0.660	0.0072	-1.292	0.214	-0.060
450.00	38.23	34.80	43.00	20.17	47	40	87.4%	-0.675	0.0070	-1.277	0.211	-0.062
452.50	26.83	36.60	44.80	-5.87	1	2	87.5%	-0.691	0.0069	-1.248	0.206	-0.064
455.00	16.25	38.20	46.70	0.00	3	12	87.1%	-0.708	0.0067	-1.209	0.201	-0.065
460.00	36.85	42.00	50.00	14.96	16	26	86.1%	-0.741	0.0064	-1.121	0.189	-0.069
465.00	16.83	45.60	54.00	0.00	1	4	85.6%	-0.771	0.0060	-1.038	0.177	-0.072
467.50	52.19	48.00	56.20	24.39	4	1	87.1%	-0.780	0.0058	-1.033	0.173	-0.073
470.00	57.03	50.00	58.00	29.70	6	25	86.5%	-0.795	0.0056	-0.981	0.166	-0.075
472.50	32.70	52.30	60.00	8.64	2	1	87.0%	-0.806	0.0054	-0.954	0.161	-0.076
475.00	56.14	54.00	62.00	31.05	11	35	85.7%	-0.821	0.0052	-0.888	0.153	-0.077
477.50	44.26	56.00	65.00	13.12	25	1	88.1%	-0.825	0.0050	-0.899	0.151	-0.078
480.00	50.80	59.00	67.00	21.02	37	33	90.4%	-0.829	0.0048	-0.910	0.148	-0.079
485.00	67.49	63.00	71.00	23.29	11	3	88.6%	-0.855	0.0044	-0.794	0.133	-0.082
490.00	73.43	66.30	75.00	33.80	9	35	83.2%	-0.889	0.0039	-0.604	0.111	-0.085
495.00	41.90	71.00	80.20	0.00	2	10	86.7%	-0.895	0.0036	-0.606	0.106	-0.087
500.00	81.58	75.50	84.50	32.63	6	30	85.4%	-0.913	0.0032	-0.510	0.093	-0.089
505.00	44.10	80.00	89.00	0.00	2	27	84.2%	-0.929	0.0028	-0.423	0.080	-0.091
507.50	48.01	82.30	91.00	0.00	0	6	82.1%	-0.939	0.0025	-0.355	0.070	-0.093
510.00	64.83	85.00	94.00	0.00	1	5	87.6%	-0.931	0.0026	-0.428	0.077	-0.092
515.00	82.85	89.30	99.00	0.00	1	2	87.0%	-0.943	0.0023	-0.360	0.067	-0.094
520.00	55.11	94.00	103.20	0.00	1	12	82.8%	-0.960	0.0018	-0.240	0.051	-0.097
522.50	51.00	96.50	106.00	0.00	0	1	86.5%	-0.956	0.0018	-0.276	0.054	-0.097
525.00	67.80	99.00	108.20	0.00	1	9	85.7%	-0.961	0.0017	-0.242	0.049	-0.098
530.00	56.00	103.70	116.70	0.00	2	15	108.0%	-0.924	0.0023	-0.584	0.083	-0.096
532.50	57.50	104.80	118.00	0.00	0	1	94.6%	-0.955	0.0017	-0.315	0.056	-0.099
535.00	57.93	107.00	120.00	0.00	2	3	89.9%	-0.966	0.0014	-0.220	0.044	-0.100
540.00	118.30	112.20	126.00	37.06	3	13	101.8%	-0.952	0.0017	-0.364	0.058	-0.100
545.00	103.60	117.00	130.20	0.00	1	2	97.2%	-0.965	0.0013	-0.248	0.045	-0.102
550.00	79.09	122.00	134.30	0.00	5	35	90.9%	-0.979	0.0010	-0.131	0.030	-0.104
555.00	92.25	127.00	140.00	0.00	1	2	100.9%	-0.970	0.0012	-0.225	0.040	-0.104
560.00	112.99	132.00	145.00	0.00	4	10	103.5%	-0.971	0.0011	-0.225	0.039	-0.105
570.00	122.85	143.30	154.10	0.00	2	38	112.4%	-0.967	0.0011	-0.278	0.043	-0.107
575.00	54.70	146.30	160.00	0.00	0	1	103.3%	-0.981	0.0008	-0.132	0.027	-0.109
580.00	153.40	151.90	165.00	0.00	1	12	112.7%	-0.974	0.0009	-0.215	0.035	-0.109
585.00	137.79	158.30	170.00	0.00	2	3	127.5%	-0.960	0.0012	-0.392	0.050	-0.109
590.00	72.47	161.90	175.00	0.00	0	1	117.6%	-0.975	0.0008	-0.216	0.034	-0.111
600.00	122.10	171.40	185.00	0.00	2	2	116.3%	-0.982	0.0007	-0.147	0.026	-0.114
605.00	78.50	176.50	190.00	0.00	0	5	119.8%	-0.981	0.0007	-0.161	0.027	-0.114
610.00	147.60	181.90	195.00	0.00	4	2	127.0%	-0.977	0.0007	-0.217	0.032	-0.115
620.00	142.60	192.50	205.00	0.00	2	0	137.8%	-0.972	0.0008	-0.299	0.038	-0.117
625.00	81.40	196.90	210.00	0.00	0	0	133.7%	-0.978	0.0007	-0.218	0.030	-0.118
630.00	147.60	201.00	215.00	0.00	12	0	122.9%	-0.988	0.0004	-0.086	0.018	-0.120
650.00	162.30	220.50	236.00	0.00	0	0	139.2%	-0.984	0.0005	-0.162	0.024	-0.123
660.00	131.40	230.50	246.00	0.00	0	0	143.2%	-0.984	0.0005	-0.161	0.023	-0.125
670.00	199.70	243.20	256.00	0.00	0	0	175.1%	-0.962	0.0008	-0.525	0.048	-0.126
680.00	234.00	250.60	266.00	0.00	0	0	152.5%	-0.984	0.0004	-0.176	0.023	-0.129
740.00	278.10	312.40	326.00	0.00	2	0	196.5%	-0.973	0.0005	-0.432	0.037	-0.140

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.