Home Options COHRChain

COHR

Coherent Corp.Close $306.43EOD only

Max Pain

$340.00

Next expiry Aug 21, 2026

Expected Move

±$19.55

6.4% from close

Price Gap

+33.57

Distance to max pain

IV Rank

Low premium

P/C OI

1.31

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

COHR 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
110.00	246.90	278.00	284.60	0.00	1	81	2802.5%	0.953	0.0001	-12.759	0.027	0.002
115.00	235.50	187.80	195.00	0.00	1	3	628.7%	0.978	0.0003	-1.568	0.015	0.009
120.00	273.04	189.80	195.50	0.00	2	7	695.0%	0.964	0.0004	-2.537	0.022	0.009
125.00	269.90	171.50	179.40	0.00	1	6	0.0%	1.000	0.0000	-0.015	0.000	0.010
130.00	195.44	173.60	180.00	0.00	3	4	371.7%	0.997	0.0001	-0.188	0.003	0.011
135.00	177.80	167.60	175.40	46.81	2	5	292.2%	0.999	0.0000	-0.045	0.001	0.011
140.00	110.00	163.10	170.10	0.00	3	3	309.4%	0.998	0.0001	-0.094	0.001	0.011
145.00	184.77	157.70	165.30	0.00	4	5	268.0%	0.999	0.0000	-0.046	0.001	0.012
150.00	215.50	152.80	160.10	0.00	1	13	228.1%	1.000	0.0000	-0.025	0.000	0.012
155.00	192.10	148.20	155.10	0.00	1	6	280.9%	0.997	0.0001	-0.120	0.002	0.013
160.00	85.00	143.40	150.10	0.00	2	7	282.4%	0.996	0.0001	-0.167	0.003	0.013
165.00	194.46	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.019	0.000	0.014
170.00	163.80	133.20	140.10	0.00	4	5	245.7%	0.997	0.0001	-0.121	0.002	0.014
175.00	55.80	127.90	135.50	0.00	2	1	241.2%	0.996	0.0002	-0.146	0.003	0.014
180.00	165.77	123.20	130.50	0.00	1	63	245.3%	0.994	0.0003	-0.218	0.005	0.015
185.00	111.70	202.60	206.80	0.00	1	2	1483.8%	0.853	0.0006	-15.835	0.064	0.006
190.00	45.25	113.20	120.10	0.00	5	7	203.3%	0.996	0.0002	-0.124	0.003	0.016
195.00	174.90	106.60	113.70	0.00	1	2	291.7%	0.967	0.0009	-1.008	0.020	0.015
200.00	109.14	103.60	109.30	-22.43	2	64	140.6%	1.000	0.0000	-0.031	0.000	0.016
210.00	134.48	93.60	100.10	0.00	16	33	181.4%	0.991	0.0005	-0.221	0.007	0.017
215.00	31.50	88.60	95.10	0.00	0	0	171.6%	0.991	0.0005	-0.222	0.007	0.017
220.00	89.95	84.10	90.30	-46.64	2	139	179.9%	0.983	0.0009	-0.380	0.012	0.018
225.00	130.00	79.00	85.10	0.00	1	1	162.9%	0.985	0.0008	-0.313	0.011	0.018
230.00	79.95	73.60	80.40	-34.14	2	132	150.7%	0.985	0.0009	-0.291	0.011	0.019
235.00	94.92	68.70	75.10	0.00	3	17	136.3%	0.987	0.0009	-0.245	0.010	0.019
240.00	110.00	63.80	69.60	0.00	6	130	116.0%	0.991	0.0007	-0.154	0.007	0.019
245.00	112.40	58.80	65.40	0.00	10	50	126.2%	0.978	0.0015	-0.333	0.015	0.020
250.00	60.20	54.10	60.50	-47.20	2	157	123.1%	0.970	0.0020	-0.415	0.019	0.020
252.50	49.60	51.40	57.80	0.00	2	6	112.0%	0.975	0.0019	-0.331	0.016	0.020
255.00	71.38	48.30	55.50	0.00	4	38	100.1%	0.981	0.0017	-0.245	0.013	0.020
257.50	22.50	46.00	52.90	0.00	0	1	97.6%	0.978	0.0019	-0.266	0.015	0.021
260.00	51.00	44.20	50.60	-48.40	2	91	106.3%	0.961	0.0029	-0.449	0.024	0.020
262.50	29.40	41.50	48.00	0.00	2	4	97.6%	0.964	0.0029	-0.388	0.022	0.021
265.00	60.95	38.40	45.60	0.00	5	30	85.7%	0.972	0.0027	-0.285	0.018	0.021
267.50	71.00	36.50	43.40	0.00	1	12	92.7%	0.952	0.0039	-0.460	0.028	0.021
270.00	39.30	33.40	40.70	-51.50	11	553	78.2%	0.966	0.0035	-0.303	0.021	0.021
272.50	23.80	31.80	38.60	0.00	1	5	87.8%	0.936	0.0052	-0.542	0.035	0.021
275.00	62.00	29.90	36.50	0.00	6	21	91.1%	0.913	0.0063	-0.700	0.044	0.020
277.50	21.30	28.00	34.00	0.00	1	2	90.0%	0.896	0.0072	-0.781	0.050	0.020
280.00	30.50	26.50	32.10	-50.30	23	344	94.8%	0.864	0.0083	-0.988	0.061	0.019
282.50	58.20	24.10	29.70	0.00	3	3	89.9%	0.851	0.0093	-0.992	0.064	0.019
285.00	32.00	21.80	28.00	-23.70	4	34	89.4%	0.826	0.0103	-1.088	0.071	0.019
287.50	30.50	19.80	25.70	-12.25	2	32	86.6%	0.804	0.0115	-1.135	0.077	0.018
290.00	23.44	17.90	23.90	-47.76	7	137	86.3%	0.773	0.0126	-1.231	0.084	0.018
292.50	60.64	15.50	21.00	0.00	2	58	77.9%	0.758	0.0144	-1.153	0.087	0.018
295.00	20.10	14.60	19.60	-38.90	22	72	82.9%	0.708	0.0149	-1.341	0.095	0.017
297.50	21.71	12.90	17.90	-34.89	2	21	81.9%	0.670	0.0159	-1.396	0.101	0.016
300.00	16.32	11.40	17.30	-42.07	93	400	85.6%	0.624	0.0160	-1.524	0.105	0.015
302.50	14.30	10.40	15.10	-43.55	2	13	83.9%	0.584	0.0167	-1.536	0.108	0.014
305.00	10.80	9.10	11.10	-37.20	22	45	73.4%	0.543	0.0195	-1.366	0.110	0.013
307.50	10.06	8.10	11.00	-15.02	164	106	78.6%	0.497	0.0183	-1.469	0.111	0.012
310.00	8.30	8.00	9.10	-35.70	231	78	79.5%	0.452	0.0179	-1.474	0.110	0.011
312.50	8.32	5.20	8.50	-11.83	51	34	74.1%	0.400	0.0188	-1.340	0.107	0.010
315.00	6.65	5.40	7.30	-13.35	460	27	77.5%	0.362	0.0174	-1.359	0.104	0.009
317.50	6.45	3.20	6.60	-35.45	241	11	72.3%	0.307	0.0175	-1.188	0.098	0.007
320.00	5.00	4.30	5.40	-29.20	294	1,927	78.3%	0.284	0.0156	-1.239	0.094	0.007
322.50	4.95	2.15	5.50	-20.05	22	38	75.0%	0.238	0.0149	-1.082	0.086	0.006
325.00	3.69	2.90	6.20	-34.35	152	110	87.5%	0.243	0.0129	-1.276	0.087	0.006
327.50	3.20	2.60	3.80	-31.80	117	54	79.8%	0.190	0.0122	-1.009	0.075	0.005
330.00	2.50	2.10	3.10	-23.50	1,242	325	78.3%	0.158	0.0111	-0.880	0.067	0.004
332.50	2.50	1.75	3.50	-26.88	106	71	83.4%	0.150	0.0101	-0.906	0.065	0.004
335.00	2.05	1.80	2.35	-25.45	163	203	81.3%	0.122	0.0089	-0.764	0.056	0.003
337.50	1.93	0.40	2.55	-24.30	69	71	77.2%	0.090	0.0076	-0.585	0.045	0.002
340.00	1.50	1.05	1.65	-18.87	237	503	79.3%	0.080	0.0067	-0.549	0.041	0.002
342.50	1.36	0.05	1.85	-20.37	27	175	76.1%	0.058	0.0055	-0.409	0.032	0.001
345.00	1.06	0.75	1.40	-17.44	263	384	82.2%	0.061	0.0053	-0.459	0.033	0.001
347.50	1.03	0.65	1.20	-17.97	26	79	82.8%	0.051	0.0046	-0.405	0.029	0.001
350.00	0.88	0.70	0.95	-13.32	1,267	1,245	84.1%	0.044	0.0040	-0.367	0.026	0.001
352.50	0.68	0.00	1.00	-13.08	124	195	78.9%	0.028	0.0029	-0.232	0.018	0.001
355.00	0.60	0.10	1.15	-11.75	460	681	85.7%	0.032	0.0030	-0.287	0.020	0.001
357.50	0.58	0.00	1.20	-10.92	160	95	88.2%	0.030	0.0028	-0.277	0.019	0.001
360.00	0.40	0.30	0.55	-10.36	2,096	1,654	85.5%	0.021	0.0021	-0.200	0.014	0.001
362.50	0.35	0.10	0.60	-8.78	47	106	85.5%	0.017	0.0018	-0.166	0.012	0.000
365.00	0.30	0.20	0.40	-8.75	192	317	86.1%	0.014	0.0015	-0.143	0.010	0.000
367.50	0.31	0.00	0.75	-9.09	48	73	92.2%	0.017	0.0016	-0.178	0.012	0.000
370.00	0.28	0.20	0.35	-6.92	170	689	90.3%	0.012	0.0012	-0.131	0.009	0.000
372.50	0.30	0.00	0.80	-6.72	37	36	98.8%	0.017	0.0015	-0.189	0.011	0.000
375.00	0.25	0.00	0.85	-5.82	69	267	102.6%	0.017	0.0015	-0.201	0.012	0.000
377.50	0.25	0.00	0.45	-6.92	9	332	95.3%	0.009	0.0009	-0.107	0.007	0.000
380.00	0.20	0.05	0.25	-4.95	540	2,762	92.4%	0.006	0.0006	-0.071	0.005	0.000
382.50	0.19	0.05	0.75	-4.26	15	97	109.7%	0.015	0.0012	-0.190	0.010	0.000
385.00	0.11	0.05	0.35	-3.89	48	103	101.1%	0.007	0.0007	-0.095	0.006	0.000
387.50	0.13	0.05	0.35	-3.52	6	73	103.5%	0.007	0.0007	-0.095	0.006	0.000
390.00	0.08	0.05	0.30	-3.22	110	531	103.9%	0.006	0.0006	-0.083	0.005	0.000
392.50	0.20	0.05	0.60	-2.76	17	41	116.2%	0.011	0.0009	-0.155	0.008	0.000
395.00	0.16	0.05	0.25	-3.14	35	88	106.4%	0.005	0.0005	-0.071	0.004	0.000
397.50	0.15	0.05	0.25	-2.25	67	93	108.6%	0.005	0.0005	-0.070	0.004	0.000
400.00	0.05	0.05	0.10	-1.95	572	3,677	102.0%	0.002	0.0003	-0.034	0.002	0.000
402.50	0.10	0.05	0.25	-1.90	8	27	113.1%	0.005	0.0004	-0.070	0.004	0.000
405.00	0.12	0.05	0.60	-1.78	24	47	128.2%	0.010	0.0007	-0.154	0.007	0.000
407.50	0.10	0.05	0.25	-1.45	2	15	117.4%	0.004	0.0004	-0.070	0.004	0.000
410.00	0.06	0.05	0.10	-1.34	130	580	110.2%	0.002	0.0002	-0.034	0.002	0.000
412.50	0.19	0.00	0.55	-1.81	11	7	132.0%	0.008	0.0006	-0.131	0.006	0.000
415.00	0.17	0.00	0.35	-1.41	17	19	126.2%	0.005	0.0004	-0.081	0.004	0.000
417.50	0.13	0.00	0.25	-1.29	2	5	123.0%	0.003	0.0003	-0.057	0.003	0.000
420.00	0.04	0.00	0.05	-0.86	36	1,450	105.5%	0.001	0.0001	-0.010	0.001	0.000
425.00	0.08	0.00	0.35	-0.92	10	204	134.6%	0.004	0.0003	-0.081	0.004	0.000
430.00	0.02	0.00	0.40	-0.63	20	510	141.2%	0.005	0.0004	-0.094	0.004	0.000
435.00	0.11	0.00	0.40	-0.49	4	60	145.2%	0.005	0.0003	-0.093	0.004	0.000
440.00	0.15	0.00	0.15	-0.30	38	447	132.8%	0.002	0.0001	-0.032	0.001	0.000
445.00	0.39	0.00	0.15	0.00	8	10	136.7%	0.002	0.0001	-0.033	0.001	0.000
450.00	0.01	0.00	0.05	-0.29	4	1,911	125.8%	0.000	0.0000	-0.010	0.000	0.000
460.00	0.03	0.00	0.05	-0.12	2	247	132.0%	0.000	0.0000	-0.010	0.000	0.000
470.00	0.04	0.00	0.05	-0.21	2	393	138.3%	0.000	0.0000	-0.009	0.000	0.000
480.00	0.02	0.00	0.05	-0.04	4	308	144.5%	0.000	0.0000	-0.010	0.000	0.000
490.00	0.05	0.00	0.05	-0.03	1	111	150.0%	0.000	0.0000	-0.009	0.000	0.000
500.00	0.04	0.00	0.05	0.00	62	360	156.3%	0.000	0.0000	-0.009	0.000	0.000
510.00	0.08	0.00	0.05	0.03	1	1,394	161.7%	0.000	0.0000	-0.009	0.000	0.000
520.00	0.05	0.00	0.05	0.04	2	172	167.2%	0.000	0.0000	-0.009	0.000	0.000
530.00	1.60	0.00	0.05	0.00	1	62	172.7%	0.000	0.0000	-0.009	0.000	0.000
540.00	0.14	0.00	0.05	0.09	3	124	178.1%	0.000	0.0000	-0.009	0.000	0.000
550.00	0.03	0.00	0.05	-0.02	2	472	182.8%	0.000	0.0000	-0.009	0.000	0.000
560.00	0.05	0.00	0.05	0.00	7	208	188.3%	0.000	0.0000	-0.009	0.000	0.000
570.00	0.04	0.00	0.05	-0.06	1	29	193.0%	0.000	0.0000	-0.009	0.000	0.000
580.00	0.04	0.00	0.05	-2.11	1	6	198.4%	0.000	0.0000	-0.009	0.000	0.000
590.00	0.04	0.00	0.05	-1.34	1	23	203.1%	0.000	0.0000	-0.009	0.000	0.000
600.00	0.05	0.00	0.05	0.00	2	258	207.8%	0.000	0.0000	-0.009	0.000	0.000
610.00	0.05	0.00	0.05	0.00	7	68	211.7%	0.000	0.0000	-0.009	0.000	0.000
620.00	0.02	0.00	0.05	-3.65	10	5	215.6%	0.000	0.0000	-0.009	0.000	0.000
630.00	0.02	0.00	0.05	0.01	117	29	220.3%	0.000	0.0000	-0.009	0.000	0.000
640.00	0.05	0.00	0.05	0.03	127	18	225.0%	0.000	0.0000	-0.009	0.000	0.000
650.00	0.03	0.00	0.05	0.00	2	1,290	229.7%	0.000	0.0000	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.01	0.00	0.05	0.00	1	105	328.1%	-0.000	0.0000	-0.009	0.000	-0.000
115.00	0.06	0.00	0.05	0.00	1	74	314.1%	-0.000	0.0000	-0.009	0.000	-0.000
120.00	0.02	0.00	0.05	0.00	28	44	301.6%	-0.000	0.0000	-0.010	0.000	-0.000
125.00	0.04	0.00	0.05	0.01	1	14	289.1%	-0.000	0.0000	-0.010	0.000	-0.000
130.00	0.09	0.00	0.05	0.07	1	50	276.6%	-0.000	0.0000	-0.009	0.000	-0.000
135.00	0.05	0.00	0.05	0.00	18	23	265.6%	-0.000	0.0000	-0.010	0.000	-0.000
140.00	0.03	0.00	0.05	0.00	31	63	253.1%	-0.000	0.0000	-0.009	0.000	-0.000
145.00	0.02	0.00	0.05	0.00	31	158	243.8%	-0.000	0.0000	-0.010	0.000	-0.000
150.00	0.05	0.00	0.05	0.00	1	250	232.8%	-0.000	0.0000	-0.010	0.000	-0.000
155.00	0.05	0.00	0.05	0.00	8	104	221.9%	-0.000	0.0000	-0.009	0.000	-0.000
160.00	0.05	0.00	0.05	0.01	329	407	212.5%	-0.000	0.0000	-0.009	0.000	-0.000
165.00	0.05	0.00	0.05	0.02	1	1,277	203.1%	-0.000	0.0000	-0.010	0.000	-0.000
170.00	0.05	0.00	1.65	0.00	1	112	299.4%	-0.011	0.0003	-0.385	0.008	-0.000
175.00	0.10	0.00	1.60	0.00	5	32	284.9%	-0.011	0.0004	-0.373	0.008	-0.000
180.00	0.03	0.00	0.05	-0.02	2	279	176.6%	-0.000	0.0000	-0.010	0.000	-0.000
185.00	0.05	0.00	4.00	0.00	8	116	310.8%	-0.027	0.0007	-0.886	0.017	-0.001
190.00	0.20	0.00	0.20	0.00	3	754	184.4%	-0.002	0.0001	-0.044	0.001	-0.000
195.00	0.40	0.00	2.30	0.00	1	191	252.7%	-0.018	0.0006	-0.526	0.013	-0.001
200.00	0.06	0.00	0.05	0.03	2	449	143.8%	-0.000	0.0000	-0.010	0.000	-0.000
205.00	0.05	0.00	0.10	-0.10	6	130	145.7%	-0.001	0.0001	-0.021	0.001	-0.000
210.00	0.15	0.00	0.05	0.10	38	720	128.1%	-0.000	0.0000	-0.010	0.000	-0.000
215.00	0.21	0.00	0.15	0.00	1	63	135.9%	-0.002	0.0001	-0.033	0.001	-0.000
220.00	0.20	0.00	0.15	0.00	7	971	127.7%	-0.002	0.0002	-0.033	0.002	-0.000
225.00	0.08	0.00	0.40	0.00	1	143	136.1%	-0.005	0.0004	-0.093	0.004	-0.000
230.00	0.15	0.00	0.15	0.14	2	413	112.3%	-0.002	0.0002	-0.033	0.002	-0.000
235.00	0.30	0.00	0.50	0.00	2	101	123.1%	-0.007	0.0006	-0.117	0.006	-0.000
240.00	0.10	0.05	0.40	0.05	26	2,144	112.8%	-0.007	0.0006	-0.105	0.006	-0.000
245.00	0.05	0.05	0.25	0.00	20	107	98.4%	-0.005	0.0006	-0.069	0.004	-0.000
250.00	0.10	0.00	0.15	0.05	50	895	82.6%	-0.003	0.0004	-0.034	0.002	-0.000
252.50	0.13	0.00	0.25	0.08	2	29	84.6%	-0.005	0.0006	-0.058	0.004	-0.000
255.00	0.18	0.00	0.95	0.11	17	159	100.3%	-0.019	0.0017	-0.217	0.013	-0.001
257.50	0.20	0.10	0.90	0.12	165	25	96.8%	-0.021	0.0019	-0.227	0.014	-0.001
260.00	0.35	0.30	0.40	0.28	611	787	86.4%	-0.016	0.0017	-0.161	0.011	-0.000
262.50	0.35	0.00	0.55	0.25	62	102	78.8%	-0.014	0.0016	-0.127	0.010	-0.000
265.00	0.48	0.25	0.65	0.38	166	191	81.8%	-0.023	0.0024	-0.204	0.015	-0.001
267.50	0.50	0.05	1.00	0.38	21	87	79.9%	-0.028	0.0029	-0.234	0.018	-0.001
270.00	0.70	0.45	1.00	0.59	381	858	81.0%	-0.039	0.0037	-0.313	0.023	-0.001
272.50	0.85	0.65	1.10	0.67	23	162	79.8%	-0.048	0.0045	-0.368	0.028	-0.001
275.00	1.15	0.55	1.40	0.92	196	706	77.1%	-0.056	0.0053	-0.401	0.031	-0.001
277.50	1.33	1.10	1.50	1.15	119	360	78.1%	-0.075	0.0065	-0.508	0.039	-0.002
280.00	1.59	1.35	2.00	1.29	480	815	78.7%	-0.096	0.0078	-0.618	0.047	-0.003
282.50	2.00	1.60	2.60	1.71	16	49	79.1%	-0.120	0.0091	-0.728	0.056	-0.003
285.00	2.49	2.25	2.90	2.12	801	235	79.2%	-0.147	0.0104	-0.836	0.064	-0.004
287.50	3.00	2.60	3.60	2.60	27	174	79.0%	-0.176	0.0118	-0.939	0.072	-0.005
290.00	3.70	3.50	4.10	3.20	1,431	577	79.7%	-0.211	0.0130	-1.059	0.080	-0.006
292.50	3.70	3.20	4.80	3.10	158	260	74.9%	-0.234	0.0147	-1.056	0.085	-0.006
295.00	4.85	4.50	6.10	4.15	166	499	79.6%	-0.285	0.0154	-1.241	0.094	-0.008
297.50	5.60	5.00	6.50	4.80	161	104	75.8%	-0.319	0.0170	-1.242	0.099	-0.008
300.00	6.50	6.40	7.50	5.60	746	1,689	77.7%	-0.366	0.0174	-1.340	0.105	-0.010
302.50	7.71	6.60	9.10	6.61	189	369	76.2%	-0.410	0.0184	-1.357	0.108	-0.011
305.00	7.50	7.50	10.00	6.20	274	206	74.0%	-0.457	0.0193	-1.342	0.110	-0.012
307.50	10.22	8.70	11.30	8.72	192	99	73.8%	-0.505	0.0195	-1.343	0.111	-0.013
310.00	12.07	11.00	13.10	10.38	1,551	1,567	79.0%	-0.548	0.0180	-1.428	0.110	-0.015
312.50	11.38	12.40	14.70	9.48	167	110	79.2%	-0.592	0.0177	-1.401	0.108	-0.016
315.00	14.09	13.30	17.60	11.80	2,176	413	81.9%	-0.629	0.0166	-1.408	0.105	-0.017
317.50	19.18	14.90	18.70	16.42	177	241	79.4%	-0.674	0.0163	-1.297	0.100	-0.018
320.00	16.95	15.70	20.20	13.71	142	1,901	74.1%	-0.728	0.0161	-1.111	0.092	-0.020
322.50	18.38	16.50	22.30	14.73	51	248	70.3%	-0.778	0.0153	-0.938	0.083	-0.021
325.00	20.60	19.40	24.80	16.60	97	1,178	77.8%	-0.786	0.0135	-1.017	0.081	-0.022
327.50	22.17	20.40	26.40	17.87	18	190	70.4%	-0.843	0.0123	-0.751	0.067	-0.023
330.00	26.00	23.40	27.70	20.48	114	533	71.0%	-0.867	0.0109	-0.671	0.060	-0.024
332.50	26.32	24.80	31.00	21.32	7	114	73.7%	-0.882	0.0097	-0.640	0.055	-0.024
335.00	28.26	26.90	32.80	21.26	78	307	70.1%	-0.914	0.0081	-0.474	0.044	-0.025
337.50	28.62	28.90	36.30	22.22	4	176	78.1%	-0.907	0.0077	-0.564	0.046	-0.025
340.00	34.45	32.20	36.60	26.45	27	881	70.0%	-0.945	0.0057	-0.320	0.031	-0.027
342.50	24.00	33.40	39.60	14.25	12	57	63.8%	-0.971	0.0038	-0.159	0.019	-0.027
345.00	35.78	37.60	42.60	24.62	54	262	90.1%	-0.920	0.0059	-0.582	0.041	-0.026
347.50	40.77	38.10	44.40	28.97	3	130	60.4%	-0.988	0.0018	-0.046	0.009	-0.028
350.00	41.82	40.90	46.80	28.32	70	2,092	68.0%	-0.983	0.0022	-0.092	0.012	-0.028
352.50	45.35	43.40	49.20	31.95	2	24	68.7%	-0.987	0.0018	-0.068	0.010	-0.029
355.00	45.66	45.50	51.20	30.51	16	83	122.4%	-0.897	0.0053	-0.975	0.050	-0.027
357.50	45.00	47.70	54.60	28.50	11	346	63.9%	-0.996	0.0007	0.005	0.004	-0.029
360.00	51.92	50.80	56.20	32.94	24	265	130.2%	-0.904	0.0047	-0.990	0.047	-0.027
362.50	52.60	52.60	59.50	31.50	2	144	145.2%	-0.887	0.0048	-1.253	0.053	-0.027
365.00	51.93	55.30	62.40	33.43	1	11	85.2%	-0.987	0.0014	-0.091	0.009	-0.030
367.50	40.20	57.70	64.30	0.00	0	6	150.2%	-0.897	0.0043	-1.208	0.050	-0.028
370.00	60.64	60.40	66.40	35.84	3	1,173	148.1%	-0.909	0.0040	-1.083	0.046	-0.028
372.50	34.00	62.70	69.00	0.00	0	1	153.3%	-0.909	0.0039	-1.124	0.046	-0.028
375.00	66.52	65.20	71.50	36.52	2	4	156.9%	-0.911	0.0037	-1.129	0.045	-0.029
377.50	35.96	67.60	74.90	0.00	6	5	92.3%	-0.993	0.0008	-0.041	0.006	-0.031
380.00	73.25	70.90	75.40	39.97	8	150	145.1%	-0.941	0.0029	-0.743	0.032	-0.030
385.00	52.28	75.10	81.60	0.00	0	1	172.4%	-0.916	0.0032	-1.186	0.043	-0.030
390.00	51.08	79.90	85.50	0.00	1	130	159.8%	-0.944	0.0025	-0.791	0.031	-0.031
395.00	48.50	84.70	91.90	0.00	0	1	190.5%	-0.916	0.0029	-1.310	0.043	-0.031
400.00	85.50	90.10	95.80	40.85	6	148	178.0%	-0.942	0.0024	-0.916	0.032	-0.031
402.50	67.38	92.60	99.00	0.00	0	6	193.6%	-0.928	0.0025	-1.180	0.038	-0.031
410.00	51.38	100.70	105.70	0.00	4	50	187.9%	-0.948	0.0021	-0.885	0.030	-0.032
420.00	78.72	110.70	116.20	0.00	1	1,124	209.3%	-0.941	0.0020	-1.088	0.033	-0.033
430.00	123.77	120.50	127.30	49.09	1	54	151.2%	-0.992	0.0005	-0.106	0.006	-0.035
440.00	83.30	130.10	137.30	0.00	1	45	141.6%	-0.997	0.0002	-0.008	0.003	-0.036
450.00	129.10	140.10	146.90	0.00	1	31	255.4%	-0.939	0.0017	-1.385	0.034	-0.036
460.00	112.68	150.10	157.30	0.00	1	2	156.4%	-0.997	0.0002	-0.005	0.002	-0.038
470.00	119.30	160.10	166.60	0.00	2	2	270.1%	-0.948	0.0014	-1.283	0.030	-0.037
480.00	141.30	170.10	176.20	0.00	2	0	271.2%	-0.955	0.0012	-1.125	0.026	-0.038
490.00	139.00	180.10	186.30	0.00	20	0	282.7%	-0.956	0.0012	-1.170	0.026	-0.039
500.00	136.50	190.10	196.60	0.00	5	0	298.2%	-0.953	0.0012	-1.298	0.027	-0.040
510.00	141.80	209.00	216.70	0.00	2	1	405.6%	-0.885	0.0017	-3.588	0.054	-0.039
520.00	166.20	210.00	216.30	0.00	5	0	308.9%	-0.960	0.0010	-1.180	0.024	-0.042
530.00	169.30	220.00	226.30	0.00	5	0	317.1%	-0.961	0.0010	-1.182	0.024	-0.043
540.00	174.80	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.064	0.000	-0.044
550.00	181.80	235.70	241.80	0.00	3	2	0.0%	-1.000	0.0000	0.065	0.000	-0.045
570.00	245.40	260.00	266.30	0.00	2	0	348.1%	-0.965	0.0008	-1.190	0.022	-0.046
580.00	196.60	277.30	286.70	0.00	8	4	457.8%	-0.908	0.0013	-3.431	0.046	-0.046
590.00	265.40	280.00	287.20	0.00	1	0	206.3%	-1.000	0.0000	0.058	0.000	-0.048
600.00	275.40	290.00	296.30	0.00	1	0	369.5%	-0.967	0.0007	-1.192	0.020	-0.049
610.00	339.94	300.00	306.30	0.00	1	0	376.3%	-0.968	0.0007	-1.193	0.020	-0.049
620.00	349.94	310.00	316.60	0.00	1	0	390.6%	-0.965	0.0007	-1.326	0.021	-0.050
630.00	359.94	320.00	326.60	0.00	1	0	397.2%	-0.966	0.0007	-1.326	0.021	-0.051
640.00	304.55	330.00	336.50	0.00	4	0	401.2%	-0.967	0.0007	-1.284	0.020	-0.052
650.00	323.00	340.00	346.60	0.00	4	0	410.0%	-0.967	0.0006	-1.328	0.021	-0.053

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.