COHR
Coherent Corp.Close $358.50EOD onlyMax Pain
$372.50
Next expiry May 22, 2026
Expected Move
±$26.25
7.3% from close
Price Gap
+14.00
Distance to max pain
IV Rank
16
Low premium
P/C OI
1.15
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects COHR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
COHR Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 2)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 229.78 | 224.60 | 234.00 | 10.48 | 2 | 4 | 548.6% | 0.997 | 0.0001 | -0.393 | 0.003 | 0.007 |
| 135.00 | 224.80 | 219.60 | 229.00 | 10.40 | 2 | 5 | 529.7% | 0.996 | 0.0001 | -0.394 | 0.003 | 0.007 |
| 140.00 | 236.98 | 214.30 | 224.00 | 0.00 | 54 | 26 | 495.5% | 0.997 | 0.0001 | -0.317 | 0.002 | 0.008 |
| 145.00 | 165.52 | 209.60 | 219.00 | 0.00 | 1 | 2 | 493.8% | 0.996 | 0.0001 | -0.397 | 0.003 | 0.008 |
| 155.00 | 173.90 | 199.60 | 208.50 | 0.00 | 1 | 2 | 435.0% | 0.997 | 0.0001 | -0.269 | 0.002 | 0.008 |
| 160.00 | 234.50 | 194.60 | 204.00 | 0.00 | 0 | 1 | 444.3% | 0.996 | 0.0001 | -0.401 | 0.003 | 0.009 |
| 165.00 | 191.40 | 189.60 | 199.00 | 0.00 | 1 | 2 | 428.9% | 0.995 | 0.0001 | -0.402 | 0.004 | 0.009 |
| 170.00 | 147.60 | 184.60 | 194.00 | 0.00 | 2 | 3 | 413.9% | 0.995 | 0.0001 | -0.403 | 0.004 | 0.009 |
| 180.00 | 141.60 | 174.60 | 182.30 | 0.00 | 0 | 1 | 521.5% | 0.976 | 0.0004 | -1.970 | 0.015 | 0.009 |
| 185.00 | 198.60 | 169.60 | 178.10 | 0.00 | 0 | 1 | 328.5% | 0.998 | 0.0001 | -0.174 | 0.002 | 0.010 |
| 195.00 | 205.10 | 159.70 | 167.00 | 0.00 | 1 | 0 | 460.5% | 0.975 | 0.0005 | -1.817 | 0.016 | 0.010 |
| 200.00 | 128.00 | 154.70 | 162.10 | 0.00 | 2 | 5 | 447.4% | 0.973 | 0.0005 | -1.866 | 0.016 | 0.010 |
| 202.50 | 119.88 | 152.70 | 159.40 | 0.00 | 1 | 1 | 228.9% | 1.000 | 0.0000 | -0.039 | 0.000 | 0.011 |
| 205.00 | 170.70 | 149.70 | 157.00 | 0.00 | 1 | 2 | 428.6% | 0.973 | 0.0006 | -1.815 | 0.017 | 0.011 |
| 207.50 | 180.62 | 147.70 | 154.50 | 0.00 | 1 | 1 | 236.7% | 0.999 | 0.0000 | -0.061 | 0.001 | 0.011 |
| 210.00 | 165.60 | 144.70 | 153.30 | 0.00 | 1 | 3 | 285.4% | 0.996 | 0.0002 | -0.257 | 0.003 | 0.011 |
| 212.50 | 165.10 | 142.70 | 150.50 | 0.00 | 0 | 1 | 287.7% | 0.995 | 0.0002 | -0.310 | 0.004 | 0.012 |
| 215.00 | 161.70 | 139.70 | 148.30 | 0.00 | 2 | 1 | 274.2% | 0.996 | 0.0002 | -0.259 | 0.003 | 0.012 |
| 217.50 | 166.20 | 137.90 | 144.60 | 0.00 | 0 | 2 | 243.6% | 0.998 | 0.0001 | -0.132 | 0.002 | 0.012 |
| 222.50 | 155.50 | 132.90 | 140.10 | 0.00 | 0 | 1 | 257.8% | 0.995 | 0.0002 | -0.261 | 0.004 | 0.012 |
| 225.00 | 115.50 | 129.70 | 137.60 | 0.00 | 0 | 2 | 214.1% | 0.999 | 0.0001 | -0.086 | 0.001 | 0.012 |
| 227.50 | 129.46 | 127.90 | 135.30 | 0.00 | 3 | 9 | 254.4% | 0.994 | 0.0003 | -0.315 | 0.005 | 0.012 |
| 230.00 | 127.10 | 124.70 | 132.10 | 0.00 | 3 | 4 | 357.1% | 0.965 | 0.0008 | -1.856 | 0.021 | 0.012 |
| 235.00 | 79.30 | 119.70 | 128.10 | 0.00 | 1 | 2 | 223.8% | 0.996 | 0.0002 | -0.212 | 0.003 | 0.013 |
| 237.50 | 123.80 | 117.80 | 124.60 | 0.00 | 1 | 2 | 198.6% | 0.998 | 0.0001 | -0.112 | 0.002 | 0.013 |
| 240.00 | 100.00 | 114.80 | 122.80 | 0.00 | 1 | 7 | 205.3% | 0.997 | 0.0002 | -0.163 | 0.003 | 0.013 |
| 245.00 | 134.80 | 109.80 | 117.10 | 0.00 | 0 | 0 | 315.8% | 0.960 | 0.0010 | -1.846 | 0.023 | 0.013 |
| 250.00 | 106.85 | 104.80 | 112.50 | 0.00 | 1 | 6 | 169.9% | 0.998 | 0.0001 | -0.091 | 0.001 | 0.014 |
| 252.50 | 127.30 | 102.30 | 110.50 | 0.00 | 0 | 1 | 190.0% | 0.995 | 0.0003 | -0.218 | 0.004 | 0.014 |
| 255.00 | 105.04 | 99.80 | 107.20 | -19.69 | 1 | 19 | 50.0% | 1.000 | 0.0000 | -0.030 | 0.000 | 0.014 |
| 260.00 | 102.00 | 94.90 | 102.70 | 0.00 | 2 | 10 | 168.6% | 0.996 | 0.0003 | -0.168 | 0.003 | 0.014 |
| 262.50 | 136.30 | 92.40 | 99.50 | 0.00 | 0 | 1 | 268.0% | 0.953 | 0.0014 | -1.783 | 0.026 | 0.013 |
| 265.00 | 78.10 | 90.40 | 98.30 | 0.00 | 5 | 6 | 190.1% | 0.987 | 0.0007 | -0.460 | 0.009 | 0.014 |
| 270.00 | 63.78 | 85.60 | 92.20 | 0.00 | 4 | 10 | 158.0% | 0.994 | 0.0004 | -0.223 | 0.005 | 0.015 |
| 275.00 | 71.40 | 80.60 | 87.30 | 0.00 | 1 | 2 | 152.1% | 0.992 | 0.0005 | -0.250 | 0.006 | 0.015 |
| 277.50 | 112.10 | 77.50 | 84.80 | 0.00 | 0 | 1 | 125.4% | 0.998 | 0.0002 | -0.097 | 0.002 | 0.015 |
| 280.00 | 62.40 | 75.50 | 82.80 | 0.00 | 1 | 5 | 152.7% | 0.988 | 0.0008 | -0.358 | 0.009 | 0.015 |
| 285.00 | 76.00 | 70.60 | 77.20 | -23.00 | 3 | 2 | 131.8% | 0.992 | 0.0006 | -0.228 | 0.006 | 0.015 |
| 287.50 | 64.00 | 67.60 | 74.80 | 0.00 | 0 | 1 | 114.5% | 0.996 | 0.0004 | -0.124 | 0.003 | 0.016 |
| 290.00 | 94.26 | 65.10 | 72.40 | 0.00 | 1 | 14 | 114.3% | 0.995 | 0.0005 | -0.150 | 0.004 | 0.016 |
| 292.50 | 70.00 | 62.70 | 69.90 | -42.33 | 2 | 13 | 113.5% | 0.993 | 0.0006 | -0.177 | 0.005 | 0.016 |
| 295.00 | 51.00 | 60.30 | 67.40 | 0.00 | 2 | 1 | 112.2% | 0.992 | 0.0008 | -0.205 | 0.006 | 0.016 |
| 300.00 | 55.10 | 55.50 | 62.60 | 0.00 | 2 | 21 | 112.7% | 0.985 | 0.0012 | -0.312 | 0.010 | 0.016 |
| 302.50 | 76.50 | 53.10 | 60.10 | 0.00 | 0 | 3 | 110.2% | 0.983 | 0.0014 | -0.339 | 0.011 | 0.016 |
| 305.00 | 106.68 | 50.70 | 57.70 | 0.00 | 2 | 14 | 109.1% | 0.980 | 0.0017 | -0.392 | 0.013 | 0.016 |
| 307.50 | 54.33 | 48.30 | 55.60 | 0.00 | 1 | 0 | 111.7% | 0.971 | 0.0022 | -0.521 | 0.017 | 0.016 |
| 310.00 | 51.50 | 46.00 | 53.00 | -14.65 | 1 | 10 | 108.3% | 0.968 | 0.0025 | -0.546 | 0.019 | 0.016 |
| 312.50 | 93.00 | 43.60 | 51.00 | 0.00 | 10 | 8 | 110.3% | 0.958 | 0.0031 | -0.694 | 0.024 | 0.016 |
| 315.00 | 47.00 | 41.30 | 48.70 | 0.00 | 1 | 14 | 109.4% | 0.950 | 0.0036 | -0.787 | 0.028 | 0.016 |
| 317.50 | 66.82 | 39.30 | 46.50 | 0.00 | 15 | 18 | 111.4% | 0.935 | 0.0043 | -0.968 | 0.034 | 0.016 |
| 320.00 | 41.00 | 37.10 | 44.00 | 2.00 | 10 | 60 | 108.5% | 0.927 | 0.0048 | -1.028 | 0.037 | 0.016 |
| 322.50 | 89.00 | 34.90 | 42.00 | 0.00 | 5 | 10 | 109.2% | 0.912 | 0.0055 | -1.191 | 0.042 | 0.016 |
| 325.00 | 35.72 | 32.50 | 39.60 | -34.03 | 1 | 150 | 105.0% | 0.904 | 0.0061 | -1.221 | 0.045 | 0.016 |
| 327.50 | 37.60 | 30.70 | 37.90 | 0.00 | 6 | 16 | 108.9% | 0.878 | 0.0070 | -1.496 | 0.054 | 0.015 |
| 330.00 | 33.04 | 28.60 | 35.30 | 0.00 | 3 | 33 | 104.8% | 0.867 | 0.0077 | -1.530 | 0.057 | 0.015 |
| 332.50 | 28.00 | 26.60 | 33.40 | 0.00 | 5 | 62 | 104.9% | 0.844 | 0.0086 | -1.696 | 0.063 | 0.015 |
| 335.00 | 19.32 | 24.70 | 31.00 | -5.08 | 1 | 54 | 102.3% | 0.825 | 0.0095 | -1.778 | 0.068 | 0.015 |
| 337.50 | 60.22 | 23.20 | 30.00 | 0.00 | 1 | 24 | 108.1% | 0.787 | 0.0101 | -2.113 | 0.077 | 0.014 |
| 340.00 | 21.80 | 21.40 | 28.00 | -5.25 | 43 | 80 | 106.8% | 0.762 | 0.0109 | -2.221 | 0.082 | 0.014 |
| 342.50 | 19.50 | 19.00 | 25.80 | -3.51 | 3 | 137 | 101.4% | 0.742 | 0.0120 | -2.203 | 0.086 | 0.013 |
| 345.00 | 13.89 | 17.70 | 25.00 | -0.91 | 12 | 27 | 106.5% | 0.702 | 0.0123 | -2.478 | 0.092 | 0.013 |
| 347.50 | 17.40 | 15.70 | 22.40 | -7.48 | 3 | 9 | 100.3% | 0.677 | 0.0135 | -2.416 | 0.095 | 0.012 |
| 350.00 | 17.20 | 15.00 | 20.00 | 0.80 | 35 | 183 | 100.0% | 0.642 | 0.0141 | -2.501 | 0.099 | 0.012 |
| 352.50 | 15.99 | 14.60 | 18.50 | 0.14 | 23 | 22 | 103.8% | 0.603 | 0.0140 | -2.678 | 0.102 | 0.011 |
| 355.00 | 12.80 | 12.20 | 17.20 | -1.47 | 40 | 136 | 99.8% | 0.569 | 0.0148 | -2.625 | 0.104 | 0.010 |
| 357.50 | 12.94 | 11.10 | 14.90 | -2.70 | 50 | 19 | 96.5% | 0.531 | 0.0155 | -2.568 | 0.106 | 0.010 |
| 360.00 | 12.00 | 10.10 | 14.30 | -0.80 | 81 | 494 | 99.6% | 0.493 | 0.0151 | -2.655 | 0.106 | 0.009 |
| 362.50 | 9.70 | 9.80 | 12.90 | -1.10 | 45 | 25 | 101.7% | 0.458 | 0.0147 | -2.694 | 0.105 | 0.008 |
| 365.00 | 10.35 | 8.70 | 12.20 | -0.43 | 79 | 204 | 102.8% | 0.423 | 0.0143 | -2.688 | 0.104 | 0.008 |
| 367.50 | 5.80 | 7.50 | 10.80 | -0.30 | 8 | 87 | 100.3% | 0.385 | 0.0144 | -2.558 | 0.101 | 0.007 |
| 370.00 | 8.00 | 4.80 | 9.60 | -0.72 | 77 | 278 | 91.8% | 0.335 | 0.0149 | -2.231 | 0.097 | 0.006 |
| 372.50 | 10.00 | 4.20 | 8.80 | 2.00 | 2 | 63 | 92.7% | 0.301 | 0.0142 | -2.154 | 0.092 | 0.006 |
| 375.00 | 7.00 | 5.60 | 8.20 | -0.90 | 55 | 149 | 102.5% | 0.290 | 0.0126 | -2.340 | 0.091 | 0.005 |
| 377.50 | 5.23 | 4.30 | 7.30 | -3.97 | 38 | 1,195 | 99.1% | 0.253 | 0.0122 | -2.113 | 0.085 | 0.005 |
| 380.00 | 5.40 | 3.60 | 6.50 | -0.73 | 120 | 200 | 98.0% | 0.223 | 0.0115 | -1.949 | 0.079 | 0.004 |
| 382.50 | 4.60 | 3.80 | 5.90 | -2.11 | 52 | 222 | 101.7% | 0.206 | 0.0106 | -1.931 | 0.076 | 0.004 |
| 385.00 | 3.30 | 3.30 | 4.70 | -1.80 | 63 | 162 | 98.5% | 0.174 | 0.0098 | -1.687 | 0.068 | 0.003 |
| 387.50 | 3.20 | 2.90 | 4.90 | -0.45 | 3 | 53 | 102.5% | 0.163 | 0.0090 | -1.679 | 0.065 | 0.003 |
| 390.00 | 3.50 | 2.30 | 3.80 | -0.95 | 48 | 235 | 98.0% | 0.131 | 0.0082 | -1.388 | 0.056 | 0.002 |
| 392.50 | 3.05 | 2.25 | 3.80 | -1.45 | 21 | 70 | 102.3% | 0.124 | 0.0075 | -1.394 | 0.054 | 0.002 |
| 395.00 | 2.02 | 1.35 | 3.60 | -1.78 | 14 | 155 | 99.9% | 0.102 | 0.0067 | -1.182 | 0.047 | 0.002 |
| 397.50 | 2.20 | 1.55 | 3.00 | -1.10 | 163 | 403 | 101.4% | 0.091 | 0.0061 | -1.106 | 0.043 | 0.002 |
| 400.00 | 2.44 | 1.85 | 3.00 | -0.56 | 161 | 257 | 107.7% | 0.091 | 0.0058 | -1.178 | 0.044 | 0.002 |
| 402.50 | 2.00 | 1.30 | 2.90 | -1.29 | 6 | 13 | 107.1% | 0.078 | 0.0051 | -1.040 | 0.039 | 0.001 |
| 405.00 | 1.75 | 0.95 | 4.50 | -1.30 | 6 | 73 | 120.0% | 0.092 | 0.0052 | -1.322 | 0.044 | 0.002 |
| 407.50 | 1.30 | 0.80 | 2.35 | -0.47 | 4 | 43 | 106.3% | 0.056 | 0.0040 | -0.803 | 0.030 | 0.001 |
| 410.00 | 1.35 | 1.10 | 1.50 | -0.40 | 40 | 1,167 | 104.8% | 0.046 | 0.0035 | -0.670 | 0.025 | 0.001 |
| 412.50 | 1.00 | 0.45 | 1.30 | -1.03 | 7 | 86 | 99.0% | 0.030 | 0.0026 | -0.454 | 0.018 | 0.001 |
| 415.00 | 2.00 | 0.05 | 1.95 | 0.06 | 1 | 51 | 105.3% | 0.033 | 0.0027 | -0.519 | 0.020 | 0.001 |
| 417.50 | 0.85 | 0.15 | 1.90 | -2.15 | 1 | 7 | 109.2% | 0.033 | 0.0025 | -0.531 | 0.019 | 0.001 |
| 420.00 | 0.80 | 0.15 | 1.60 | -0.60 | 14 | 289 | 108.7% | 0.027 | 0.0022 | -0.453 | 0.017 | 0.001 |
| 422.50 | 3.02 | 0.05 | 1.60 | 0.00 | 1 | 62 | 110.5% | 0.025 | 0.0020 | -0.427 | 0.015 | 0.000 |
| 425.00 | 0.82 | 0.40 | 1.30 | -0.43 | 15 | 95 | 114.3% | 0.025 | 0.0019 | -0.439 | 0.015 | 0.000 |
| 427.50 | 0.53 | 0.10 | 0.95 | -2.37 | 15 | 577 | 107.1% | 0.015 | 0.0013 | -0.266 | 0.010 | 0.000 |
| 430.00 | 0.56 | 0.25 | 1.20 | -0.39 | 27 | 106 | 116.7% | 0.020 | 0.0015 | -0.371 | 0.013 | 0.000 |
| 432.50 | 7.00 | 0.00 | 4.80 | 0.00 | 4 | 63 | 156.2% | 0.059 | 0.0028 | -1.220 | 0.031 | 0.001 |
| 435.00 | 0.65 | 0.00 | 1.05 | -0.99 | 5 | 130 | 115.6% | 0.013 | 0.0011 | -0.264 | 0.009 | 0.000 |
| 437.50 | 1.28 | 0.05 | 4.90 | 0.00 | 3 | 33 | 164.3% | 0.058 | 0.0026 | -1.260 | 0.031 | 0.001 |
| 440.00 | 0.20 | 0.05 | 0.65 | -0.46 | 10 | 90 | 113.2% | 0.008 | 0.0007 | -0.168 | 0.006 | 0.000 |
| 442.50 | 0.10 | 0.00 | 0.80 | -0.93 | 2 | 6 | 118.3% | 0.009 | 0.0008 | -0.194 | 0.007 | 0.000 |
| 445.00 | 0.10 | 0.00 | 0.75 | -1.35 | 13 | 108 | 119.6% | 0.008 | 0.0007 | -0.181 | 0.006 | 0.000 |
| 447.50 | 0.10 | 0.00 | 0.50 | -2.07 | 1 | 17 | 114.9% | 0.005 | 0.0005 | -0.115 | 0.004 | 0.000 |
| 450.00 | 0.24 | 0.05 | 0.50 | -0.26 | 30 | 166 | 119.0% | 0.006 | 0.0005 | -0.128 | 0.004 | 0.000 |
| 452.50 | 11.10 | 0.00 | 4.30 | 0.00 | 0 | 8 | 177.8% | 0.044 | 0.0020 | -1.108 | 0.025 | 0.001 |
| 455.00 | 2.08 | 0.00 | 1.00 | 0.33 | 3 | 37 | 135.8% | 0.010 | 0.0008 | -0.245 | 0.007 | 0.000 |
| 457.50 | 7.20 | 0.00 | 4.30 | 0.00 | 0 | 50 | 183.9% | 0.043 | 0.0019 | -1.109 | 0.024 | 0.001 |
| 460.00 | 0.05 | 0.00 | 4.00 | -0.35 | 8 | 59 | 183.9% | 0.039 | 0.0017 | -1.033 | 0.022 | 0.001 |
| 465.00 | 1.10 | 0.00 | 3.70 | 0.00 | 1 | 3 | 186.5% | 0.035 | 0.0016 | -0.956 | 0.020 | 0.001 |
| 470.00 | 0.07 | 0.00 | 2.30 | -0.23 | 26 | 69 | 174.5% | 0.021 | 0.0011 | -0.588 | 0.013 | 0.000 |
| 475.00 | 0.80 | 0.00 | 0.35 | 0.00 | 57 | 58 | 134.0% | 0.003 | 0.0002 | -0.073 | 0.002 | 0.000 |
| 480.00 | 0.05 | 0.00 | 0.25 | 0.00 | 4 | 91 | 132.6% | 0.002 | 0.0002 | -0.049 | 0.001 | 0.000 |
| 490.00 | 0.10 | 0.00 | 4.20 | 0.00 | 2 | 27 | 220.2% | 0.033 | 0.0013 | -1.085 | 0.020 | 0.001 |
| 500.00 | 0.07 | 0.00 | 0.25 | 0.00 | 7 | 132 | 148.4% | 0.001 | 0.0001 | -0.048 | 0.001 | 0.000 |
| 505.00 | 1.00 | 0.00 | 4.30 | 0.00 | 1 | 1 | 237.2% | 0.031 | 0.0011 | -1.109 | 0.019 | 0.001 |
| 510.00 | 0.04 | 0.00 | 0.05 | -0.01 | 100 | 173 | 132.8% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 520.00 | 0.27 | 0.00 | 4.30 | 0.03 | 25 | 21 | 252.3% | 0.029 | 0.0010 | -1.107 | 0.018 | 0.001 |
| 525.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 22 | 142.2% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 89 | 145.3% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 540.00 | 0.05 | 0.00 | 0.30 | 0.00 | 4 | 14 | 181.6% | 0.001 | 0.0001 | -0.057 | 0.001 | 0.000 |
| 550.00 | 0.05 | 0.00 | 4.30 | -0.15 | 22 | 30 | 280.8% | 0.025 | 0.0008 | -1.102 | 0.016 | 0.000 |
| 560.00 | 0.15 | 0.00 | 0.05 | 0.00 | 111 | 212 | 164.1% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 570.00 | 0.05 | 0.00 | 4.30 | 0.00 | 127 | 129 | 298.5% | 0.023 | 0.0007 | -1.098 | 0.015 | 0.000 |
| 600.00 | 0.36 | 0.00 | 4.30 | -0.02 | 6 | 2 | 323.5% | 0.021 | 0.0006 | -1.092 | 0.013 | 0.000 |
| 610.00 | 0.10 | 0.00 | 0.10 | 0.00 | 20 | 25 | 203.9% | 0.000 | 0.0000 | -0.014 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.20 | 0.00 | 2.40 | -0.14 | 21 | 33 | 585.7% | -0.005 | 0.0001 | -0.590 | 0.004 | -0.000 |
| 140.00 | 0.05 | 0.00 | 0.30 | 0.03 | 31 | 27 | 410.2% | -0.001 | 0.0000 | -0.055 | 0.001 | -0.000 |
| 160.00 | 0.30 | 0.00 | 0.30 | 0.25 | 14 | 19 | 355.1% | -0.001 | 0.0000 | -0.056 | 0.001 | -0.000 |
| 165.00 | 0.30 | 0.00 | 2.20 | 0.25 | 23 | 34 | 451.9% | -0.006 | 0.0002 | -0.541 | 0.005 | -0.000 |
| 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | 28 | 115 | 276.6% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 175.00 | 0.12 | 0.00 | 4.30 | -0.21 | 1 | 42 | 476.9% | -0.014 | 0.0003 | -1.100 | 0.009 | -0.000 |
| 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | 29 | 27 | 460.4% | -0.014 | 0.0003 | -1.101 | 0.010 | -0.000 |
| 185.00 | 0.05 | 0.00 | 4.30 | 0.00 | 24 | 30 | 444.4% | -0.015 | 0.0003 | -1.101 | 0.010 | -0.000 |
| 190.00 | 0.05 | 0.00 | 2.20 | -0.28 | 8 | 26 | 377.7% | -0.008 | 0.0002 | -0.546 | 0.006 | -0.000 |
| 195.00 | 0.05 | 0.00 | 0.50 | -0.10 | 4 | 14 | 291.4% | -0.002 | 0.0001 | -0.105 | 0.001 | -0.000 |
| 200.00 | 0.12 | 0.00 | 1.35 | 0.00 | 1 | 75 | 323.2% | -0.005 | 0.0002 | -0.323 | 0.004 | -0.000 |
| 205.00 | 0.08 | 0.00 | 1.70 | 0.03 | 8 | 12 | 322.9% | -0.007 | 0.0002 | -0.416 | 0.005 | -0.000 |
| 210.00 | 0.06 | 0.00 | 0.30 | 0.01 | 3 | 25 | 243.0% | -0.001 | 0.0001 | -0.059 | 0.001 | -0.000 |
| 215.00 | 0.10 | 0.00 | 0.90 | 0.05 | 8 | 48 | 269.9% | -0.004 | 0.0002 | -0.208 | 0.003 | -0.000 |
| 217.50 | 0.08 | 0.00 | 0.30 | 0.03 | 2 | 21 | 228.3% | -0.001 | 0.0001 | -0.059 | 0.001 | -0.000 |
| 220.00 | 0.07 | 0.00 | 0.55 | -0.03 | 2 | 42 | 241.6% | -0.002 | 0.0001 | -0.119 | 0.002 | -0.000 |
| 222.50 | 0.06 | 0.00 | 0.35 | -0.20 | 2 | 4 | 223.0% | -0.001 | 0.0001 | -0.071 | 0.001 | -0.000 |
| 225.00 | 0.06 | 0.00 | 0.10 | 0.01 | 1 | 103 | 189.8% | -0.000 | 0.0000 | -0.016 | 0.000 | -0.000 |
| 227.50 | 0.09 | 0.00 | 1.20 | -0.23 | 5 | 17 | 254.4% | -0.006 | 0.0003 | -0.288 | 0.005 | -0.000 |
| 230.00 | 0.08 | 0.00 | 0.10 | -0.09 | 1 | 130 | 181.3% | -0.000 | 0.0000 | -0.016 | 0.000 | -0.000 |
| 232.50 | 0.09 | 0.00 | 0.90 | -0.01 | 5 | 5 | 233.0% | -0.005 | 0.0002 | -0.211 | 0.004 | -0.000 |
| 235.00 | 0.13 | 0.00 | 4.30 | 0.00 | 2 | 39 | 303.6% | -0.023 | 0.0007 | -1.103 | 0.015 | -0.000 |
| 240.00 | 0.10 | 0.00 | 0.25 | -0.12 | 2 | 65 | 183.2% | -0.001 | 0.0001 | -0.049 | 0.001 | -0.000 |
| 242.50 | 0.10 | 0.00 | 0.55 | -0.09 | 2 | 4 | 198.0% | -0.003 | 0.0002 | -0.122 | 0.002 | -0.000 |
| 245.00 | 0.29 | 0.00 | 0.40 | 0.24 | 2 | 60 | 185.2% | -0.002 | 0.0001 | -0.085 | 0.002 | -0.000 |
| 247.50 | 0.10 | 0.00 | 3.90 | 0.00 | 1 | 4 | 266.7% | -0.024 | 0.0008 | -0.999 | 0.015 | -0.001 |
| 250.00 | 0.10 | 0.10 | 0.45 | -0.05 | 112 | 263 | 184.4% | -0.003 | 0.0002 | -0.124 | 0.003 | -0.000 |
| 252.50 | 0.76 | 0.00 | 4.40 | 0.00 | 2 | 3 | 262.0% | -0.028 | 0.0009 | -1.127 | 0.017 | -0.001 |
| 255.00 | 0.15 | 0.00 | 0.40 | 0.02 | 15 | 102 | 167.8% | -0.003 | 0.0002 | -0.086 | 0.002 | -0.000 |
| 257.50 | 0.25 | 0.00 | 4.40 | 0.00 | 18 | 16 | 250.0% | -0.030 | 0.0010 | -1.125 | 0.018 | -0.001 |
| 260.00 | 0.30 | 0.00 | 0.70 | 0.15 | 7 | 125 | 172.6% | -0.005 | 0.0003 | -0.163 | 0.004 | -0.000 |
| 262.50 | 0.25 | 0.00 | 3.90 | 0.00 | 1 | 18 | 231.6% | -0.028 | 0.0011 | -0.998 | 0.017 | -0.001 |
| 265.00 | 0.30 | 0.00 | 0.50 | 0.00 | 1 | 222 | 155.7% | -0.004 | 0.0003 | -0.113 | 0.003 | -0.000 |
| 267.50 | 0.35 | 0.00 | 1.05 | -0.05 | 11 | 17 | 169.9% | -0.008 | 0.0005 | -0.257 | 0.006 | -0.000 |
| 270.00 | 0.30 | 0.05 | 0.90 | -0.06 | 5 | 129 | 162.5% | -0.008 | 0.0005 | -0.230 | 0.006 | -0.000 |
| 272.50 | 1.13 | 0.00 | 2.75 | 0.00 | 5 | 5 | 193.2% | -0.023 | 0.0011 | -0.704 | 0.015 | -0.000 |
| 275.00 | 0.23 | 0.10 | 1.55 | -0.28 | 26 | 263 | 169.4% | -0.015 | 0.0008 | -0.417 | 0.010 | -0.000 |
| 277.50 | 0.70 | 0.00 | 2.25 | 0.00 | 1 | 10 | 175.1% | -0.021 | 0.0011 | -0.575 | 0.013 | -0.000 |
| 280.00 | 0.25 | 0.10 | 0.40 | -0.32 | 17 | 170 | 130.5% | -0.005 | 0.0004 | -0.114 | 0.004 | -0.000 |
| 282.50 | 0.45 | 0.00 | 0.70 | -0.18 | 4 | 57 | 133.2% | -0.007 | 0.0005 | -0.167 | 0.005 | -0.000 |
| 285.00 | 0.35 | 0.05 | 0.55 | -0.30 | 16 | 550 | 125.8% | -0.006 | 0.0005 | -0.141 | 0.004 | -0.000 |
| 287.50 | 0.40 | 0.00 | 1.15 | -0.70 | 6 | 35 | 135.8% | -0.012 | 0.0009 | -0.287 | 0.008 | -0.000 |
| 290.00 | 0.68 | 0.25 | 0.75 | -0.24 | 24 | 340 | 128.1% | -0.011 | 0.0009 | -0.248 | 0.008 | -0.000 |
| 292.50 | 0.70 | 0.15 | 1.25 | -0.29 | 5 | 134 | 131.7% | -0.016 | 0.0012 | -0.354 | 0.011 | -0.000 |
| 295.00 | 0.62 | 0.40 | 0.85 | -0.56 | 300 | 341 | 124.4% | -0.015 | 0.0012 | -0.315 | 0.010 | -0.000 |
| 297.50 | 0.80 | 0.05 | 1.10 | -0.70 | 32 | 195 | 118.1% | -0.015 | 0.0012 | -0.289 | 0.010 | -0.000 |
| 300.00 | 0.70 | 0.55 | 1.50 | -0.55 | 49 | 393 | 127.9% | -0.027 | 0.0018 | -0.524 | 0.016 | -0.001 |
| 302.50 | 1.05 | 0.30 | 1.30 | -1.00 | 28 | 105 | 116.7% | -0.022 | 0.0017 | -0.408 | 0.014 | -0.000 |
| 305.00 | 1.09 | 0.70 | 1.25 | -0.89 | 27 | 742 | 117.0% | -0.028 | 0.0021 | -0.497 | 0.017 | -0.001 |
| 307.50 | 1.37 | 0.70 | 2.10 | -0.61 | 8 | 92 | 122.4% | -0.041 | 0.0027 | -0.708 | 0.023 | -0.001 |
| 310.00 | 1.35 | 1.00 | 1.35 | -1.31 | 101 | 930 | 112.4% | -0.037 | 0.0027 | -0.597 | 0.021 | -0.001 |
| 312.50 | 2.50 | 0.75 | 2.85 | 0.00 | 4 | 22 | 120.1% | -0.056 | 0.0035 | -0.893 | 0.030 | -0.001 |
| 315.00 | 2.87 | 1.15 | 2.90 | -0.21 | 136 | 621 | 118.8% | -0.065 | 0.0040 | -0.991 | 0.033 | -0.001 |
| 317.50 | 1.91 | 1.25 | 2.80 | -1.53 | 2 | 61 | 113.5% | -0.068 | 0.0044 | -0.986 | 0.035 | -0.001 |
| 320.00 | 2.20 | 1.70 | 2.90 | -1.60 | 141 | 424 | 112.5% | -0.079 | 0.0050 | -1.099 | 0.039 | -0.002 |
| 322.50 | 4.22 | 1.75 | 3.50 | -2.58 | 12 | 40 | 111.6% | -0.093 | 0.0056 | -1.225 | 0.044 | -0.002 |
| 325.00 | 3.10 | 2.35 | 3.80 | -1.89 | 180 | 385 | 112.0% | -0.110 | 0.0063 | -1.390 | 0.050 | -0.002 |
| 327.50 | 3.69 | 2.45 | 4.50 | -1.54 | 51 | 319 | 111.1% | -0.126 | 0.0070 | -1.523 | 0.055 | -0.003 |
| 330.00 | 3.90 | 3.00 | 4.50 | -2.15 | 155 | 1,711 | 108.3% | -0.141 | 0.0078 | -1.598 | 0.059 | -0.003 |
| 332.50 | 6.59 | 3.10 | 6.00 | 0.79 | 2 | 99 | 110.8% | -0.168 | 0.0085 | -1.839 | 0.067 | -0.003 |
| 335.00 | 5.10 | 3.90 | 6.10 | -2.30 | 148 | 366 | 108.9% | -0.188 | 0.0093 | -1.942 | 0.072 | -0.004 |
| 337.50 | 6.60 | 4.10 | 7.50 | -1.80 | 51 | 108 | 110.0% | -0.216 | 0.0100 | -2.131 | 0.078 | -0.004 |
| 340.00 | 6.00 | 5.10 | 7.80 | -3.50 | 174 | 519 | 109.1% | -0.242 | 0.0108 | -2.249 | 0.083 | -0.005 |
| 342.50 | 9.75 | 5.70 | 8.40 | -0.10 | 2 | 60 | 107.2% | -0.268 | 0.0116 | -2.331 | 0.087 | -0.006 |
| 345.00 | 7.40 | 6.40 | 8.70 | -4.42 | 269 | 550 | 104.0% | -0.294 | 0.0125 | -2.365 | 0.091 | -0.006 |
| 347.50 | 10.61 | 7.30 | 10.60 | -1.89 | 69 | 115 | 107.8% | -0.332 | 0.0127 | -2.582 | 0.096 | -0.007 |
| 350.00 | 10.66 | 8.10 | 11.10 | -2.72 | 300 | 789 | 104.8% | -0.363 | 0.0135 | -2.592 | 0.100 | -0.008 |
| 352.50 | 10.75 | 9.10 | 12.70 | -2.35 | 14 | 26 | 106.5% | -0.399 | 0.0137 | -2.711 | 0.102 | -0.008 |
| 355.00 | 14.01 | 10.10 | 15.80 | -1.89 | 230 | 573 | 113.5% | -0.436 | 0.0131 | -2.945 | 0.104 | -0.009 |
| 357.50 | 15.77 | 11.40 | 15.10 | -3.24 | 23 | 373 | 106.2% | -0.469 | 0.0141 | -2.781 | 0.106 | -0.010 |
| 360.00 | 15.10 | 12.50 | 16.30 | -2.00 | 496 | 2,001 | 105.0% | -0.505 | 0.0143 | -2.756 | 0.106 | -0.011 |
| 362.50 | 21.70 | 13.80 | 17.90 | -4.30 | 7 | 26 | 105.6% | -0.540 | 0.0142 | -2.755 | 0.105 | -0.011 |
| 365.00 | 25.00 | 15.10 | 19.20 | 2.73 | 32 | 95 | 104.4% | -0.576 | 0.0141 | -2.687 | 0.104 | -0.012 |
| 367.50 | 21.45 | 16.70 | 21.10 | 2.73 | 21 | 28 | 106.2% | -0.608 | 0.0136 | -2.681 | 0.102 | -0.013 |
| 370.00 | 22.78 | 18.00 | 22.90 | -4.30 | 29 | 537 | 106.0% | -0.641 | 0.0133 | -2.599 | 0.099 | -0.014 |
| 372.50 | 27.25 | 18.20 | 24.60 | 0.00 | 2 | 61 | 100.2% | -0.683 | 0.0134 | -2.336 | 0.095 | -0.014 |
| 375.00 | 30.94 | 21.20 | 26.60 | 0.00 | 22 | 699 | 106.7% | -0.701 | 0.0123 | -2.426 | 0.092 | -0.015 |
| 377.50 | 30.70 | 22.40 | 28.30 | 0.00 | 2 | 85 | 103.9% | -0.736 | 0.0119 | -2.221 | 0.087 | -0.016 |
| 380.00 | 27.22 | 24.10 | 31.00 | -6.78 | 4 | 105 | 107.2% | -0.755 | 0.0110 | -2.198 | 0.083 | -0.016 |
| 382.50 | 28.69 | 26.10 | 32.90 | -3.75 | 11 | 9 | 107.8% | -0.779 | 0.0104 | -2.087 | 0.079 | -0.017 |
| 385.00 | 30.05 | 27.90 | 34.60 | -7.70 | 9 | 970 | 106.1% | -0.807 | 0.0097 | -1.891 | 0.073 | -0.017 |
| 387.50 | 32.67 | 30.20 | 36.60 | -12.33 | 20 | 9 | 107.7% | -0.824 | 0.0090 | -1.808 | 0.069 | -0.018 |
| 390.00 | 38.13 | 32.10 | 38.70 | -12.49 | 10 | 58 | 107.5% | -0.845 | 0.0083 | -1.658 | 0.063 | -0.018 |
| 392.50 | 39.45 | 34.40 | 40.80 | 0.00 | 6 | 21 | 108.9% | -0.860 | 0.0077 | -1.568 | 0.059 | -0.019 |
| 395.00 | 48.50 | 36.50 | 43.50 | 0.00 | 4 | 7 | 112.4% | -0.869 | 0.0071 | -1.547 | 0.057 | -0.019 |
| 397.50 | 24.38 | 38.30 | 45.70 | 0.00 | 14 | 20 | 110.9% | -0.888 | 0.0065 | -1.363 | 0.051 | -0.020 |
| 400.00 | 48.42 | 40.40 | 47.30 | -5.98 | 2 | 169 | 106.6% | -0.911 | 0.0057 | -1.099 | 0.043 | -0.020 |
| 402.50 | 55.30 | 42.40 | 50.00 | 12.20 | 3 | 9 | 108.6% | -0.919 | 0.0052 | -1.038 | 0.040 | -0.021 |
| 405.00 | 46.39 | 45.30 | 52.00 | 0.00 | 3 | 14 | 111.8% | -0.924 | 0.0048 | -1.020 | 0.038 | -0.021 |
| 407.50 | 52.40 | 47.10 | 54.50 | 0.00 | 35 | 35 | 110.2% | -0.937 | 0.0043 | -0.863 | 0.033 | -0.021 |
| 410.00 | 61.42 | 49.60 | 56.70 | 0.00 | 1 | 48 | 111.3% | -0.943 | 0.0038 | -0.793 | 0.030 | -0.021 |
| 412.50 | 56.70 | 52.00 | 59.00 | 0.00 | 0 | 28 | 112.2% | -0.950 | 0.0035 | -0.721 | 0.027 | -0.022 |
| 415.00 | 28.70 | 54.10 | 61.50 | 0.00 | 0 | 48 | 111.8% | -0.958 | 0.0030 | -0.623 | 0.024 | -0.022 |
| 417.50 | 100.72 | 56.50 | 63.80 | 0.00 | 0 | 1 | 112.0% | -0.964 | 0.0027 | -0.546 | 0.021 | -0.022 |
| 420.00 | 67.20 | 59.00 | 66.60 | 0.00 | 6 | 3 | 118.6% | -0.961 | 0.0027 | -0.623 | 0.023 | -0.022 |
| 425.00 | 101.80 | 64.00 | 71.20 | 0.00 | 0 | 1 | 120.7% | -0.968 | 0.0022 | -0.520 | 0.019 | -0.023 |
| 427.50 | 106.60 | 66.20 | 73.50 | 0.00 | 0 | 1 | 117.4% | -0.976 | 0.0018 | -0.388 | 0.015 | -0.023 |
| 430.00 | 76.70 | 68.90 | 75.90 | 0.00 | 1 | 12 | 121.8% | -0.976 | 0.0018 | -0.414 | 0.015 | -0.023 |
| 432.50 | 87.50 | 71.40 | 78.50 | 0.00 | 0 | 1 | 126.2% | -0.975 | 0.0017 | -0.439 | 0.016 | -0.023 |
| 435.00 | 88.61 | 74.50 | 80.80 | 0.00 | 3 | 4 | 134.4% | -0.971 | 0.0019 | -0.543 | 0.018 | -0.023 |
| 437.50 | 85.20 | 76.10 | 83.60 | 0.00 | 3 | 4 | 129.3% | -0.979 | 0.0015 | -0.385 | 0.013 | -0.024 |
| 440.00 | 57.08 | 78.60 | 85.70 | 0.00 | 1 | 5 | 125.7% | -0.984 | 0.0012 | -0.277 | 0.010 | -0.024 |
| 442.50 | 117.30 | 81.10 | 88.20 | 0.00 | 0 | 1 | 128.5% | -0.985 | 0.0011 | -0.277 | 0.010 | -0.024 |
| 445.00 | 102.90 | 83.50 | 90.60 | 0.00 | 1 | 3 | 127.4% | -0.988 | 0.0010 | -0.222 | 0.009 | -0.024 |
| 447.50 | 77.10 | 86.20 | 93.10 | 0.00 | 0 | 1 | 134.0% | -0.986 | 0.0010 | -0.275 | 0.010 | -0.024 |
| 450.00 | 91.65 | 88.50 | 95.60 | 0.00 | 1 | 5 | 132.8% | -0.988 | 0.0009 | -0.221 | 0.008 | -0.024 |
| 452.50 | 99.30 | 90.20 | 98.10 | 0.00 | 1 | 1 | 111.7% | -0.997 | 0.0003 | -0.010 | 0.002 | -0.025 |
| 457.50 | 124.20 | 96.10 | 103.00 | 0.00 | 0 | 0 | 140.6% | -0.989 | 0.0008 | -0.218 | 0.008 | -0.025 |
| 460.00 | 134.90 | 98.60 | 105.70 | 0.00 | 1 | 1 | 147.3% | -0.987 | 0.0008 | -0.270 | 0.009 | -0.025 |
| 462.50 | 106.20 | 101.10 | 108.00 | 0.00 | 1 | 0 | 145.7% | -0.989 | 0.0007 | -0.216 | 0.007 | -0.025 |
| 465.00 | 112.30 | 103.60 | 110.50 | 0.00 | 0 | 1 | 148.1% | -0.990 | 0.0007 | -0.215 | 0.007 | -0.025 |
| 470.00 | 121.60 | 108.30 | 115.50 | 0.00 | 0 | 1 | 145.6% | -0.993 | 0.0005 | -0.134 | 0.005 | -0.026 |
| 475.00 | 141.50 | 112.10 | 120.70 | 0.00 | 0 | 0 | 241.1% | -0.931 | 0.0021 | -2.062 | 0.035 | -0.025 |
| 500.00 | 94.50 | 138.60 | 145.50 | 0.00 | 12 | 1 | 181.2% | -0.992 | 0.0005 | -0.203 | 0.006 | -0.027 |
| 505.00 | 120.20 | 143.60 | 150.60 | 0.00 | 2 | 0 | 188.2% | -0.992 | 0.0005 | -0.228 | 0.006 | -0.028 |
| 510.00 | 192.20 | 148.60 | 155.70 | 0.00 | 1 | 0 | 195.0% | -0.991 | 0.0005 | -0.253 | 0.006 | -0.028 |
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.