Home Options COSTChain

COST

Costco Wholesale CorporationClose $961.35EOD only

Max Pain

$950.00

Next expiry Aug 21, 2026

Expected Move

±$17.68

1.8% from close

Price Gap

-11.35

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.38

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

COST 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
480.00	449.54	477.45	486.65	0.00	1	7	286.1%	0.998	0.0000	-0.377	0.007	0.039
490.00	373.40	456.00	464.30	0.00	4	2	0.0%	1.000	0.0000	-0.058	0.000	0.040
500.00	454.73	457.45	466.50	0.00	5	5	266.8%	0.998	0.0000	-0.344	0.006	0.041
520.00	344.05	427.00	435.10	0.00	2	2	0.0%	1.000	0.0000	-0.061	0.000	0.043
560.00	398.48	397.50	406.00	0.00	4	4	212.2%	0.998	0.0000	-0.246	0.005	0.046
580.00	374.90	377.40	386.20	0.00	1	3	202.4%	0.998	0.0000	-0.272	0.006	0.047
600.00	359.80	357.20	366.00	0.00	1	41	177.3%	0.999	0.0000	-0.180	0.004	0.049
620.00	337.25	337.00	346.20	0.00	1	3	166.0%	0.999	0.0000	-0.182	0.004	0.051
640.00	248.95	349.05	356.00	0.00	2	3	413.3%	0.899	0.0005	-10.697	0.154	0.043
660.00	346.20	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.078	0.000	0.054
680.00	390.70	0.00	0.00	0.00	14	0	0.0%	1.000	0.0000	-0.080	0.000	0.056
700.00	250.74	257.10	266.40	0.00	1	13	131.2%	0.997	0.0001	-0.265	0.008	0.057
720.00	205.00	237.60	246.60	0.00	2	25	131.7%	0.993	0.0002	-0.434	0.016	0.059
740.00	214.30	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.087	0.000	0.061
750.00	196.40	207.40	216.35	0.00	0	1	109.5%	0.995	0.0002	-0.331	0.013	0.061
755.00	167.00	202.60	211.10	0.00	0	1	106.2%	0.995	0.0002	-0.320	0.013	0.062
760.00	187.85	197.50	206.30	0.00	1	3	105.1%	0.994	0.0002	-0.344	0.015	0.062
765.00	202.15	192.00	201.80	0.00	0	10	102.5%	0.994	0.0002	-0.345	0.015	0.062
770.00	161.30	187.60	196.10	0.00	1	1	98.6%	0.994	0.0002	-0.322	0.014	0.063
775.00	209.89	149.10	156.65	0.00	1	1	0.0%	1.000	0.0000	-0.091	0.000	0.064
780.00	186.96	177.60	186.10	24.76	2	20	93.6%	0.994	0.0002	-0.324	0.015	0.064
785.00	176.12	139.10	147.00	0.00	5	8	0.0%	1.000	0.0000	-0.092	0.000	0.064
790.00	191.45	0.00	0.00	0.00	6	0	0.0%	1.000	0.0000	-0.093	0.000	0.065
795.00	174.90	129.30	137.70	0.00	16	19	0.0%	1.000	0.0000	-0.094	0.000	0.065
800.00	162.86	159.30	166.15	9.01	101	132	98.8%	0.982	0.0005	-0.724	0.038	0.064
805.00	158.24	152.00	161.35	0.00	60	66	76.4%	0.995	0.0002	-0.244	0.012	0.066
810.00	158.38	149.80	155.55	0.00	1	1	92.6%	0.982	0.0006	-0.702	0.039	0.065
815.00	168.00	0.00	0.00	0.00	3	0	0.0%	1.000	0.0000	-0.096	0.000	0.067
820.00	166.90	139.80	145.50	0.00	3	16	86.7%	0.981	0.0006	-0.689	0.041	0.066
830.00	123.50	129.45	135.50	0.00	1	15	79.1%	0.982	0.0007	-0.612	0.039	0.067
835.00	107.65	124.25	130.55	0.00	2	2	75.4%	0.982	0.0007	-0.578	0.038	0.067
840.00	113.84	119.25	125.65	0.00	1	41	73.4%	0.981	0.0007	-0.599	0.041	0.067
845.00	116.74	114.25	120.65	0.00	1	5	70.7%	0.980	0.0008	-0.599	0.043	0.068
850.00	105.18	109.25	116.30	0.00	3	28	71.6%	0.973	0.0010	-0.736	0.054	0.068
855.00	100.35	105.15	110.60	0.00	2	3	69.8%	0.971	0.0011	-0.776	0.058	0.068
860.00	102.98	99.75	104.65	0.00	2	53	59.7%	0.982	0.0009	-0.488	0.039	0.069
865.00	92.75	94.30	100.55	0.00	2	6	59.8%	0.976	0.0011	-0.584	0.049	0.069
870.00	93.45	89.45	95.70	0.00	2	31	58.6%	0.972	0.0013	-0.646	0.056	0.069
875.00	99.75	85.20	90.65	0.00	10	32	59.0%	0.963	0.0016	-0.785	0.070	0.069
880.00	84.75	78.50	86.45	11.37	1	27	52.2%	0.971	0.0014	-0.600	0.057	0.070
885.00	82.78	73.05	81.35	6.68	10	64	73.0%	0.901	0.0027	-1.936	0.152	0.065
890.00	62.88	70.35	75.15	0.00	3	28	63.8%	0.914	0.0028	-1.544	0.136	0.066
895.00	61.41	64.75	70.15	0.00	1	35	60.5%	0.910	0.0031	-1.527	0.142	0.066
900.00	71.31	59.70	66.15	18.43	13	132	61.7%	0.888	0.0036	-1.803	0.166	0.065
905.00	47.23	55.25	60.80	0.00	4	18	56.7%	0.887	0.0039	-1.675	0.168	0.065
910.00	43.60	49.95	56.00	0.00	28	131	54.0%	0.876	0.0044	-1.702	0.179	0.065
912.50	40.62	47.50	53.75	0.00	12	28	53.2%	0.867	0.0046	-1.753	0.187	0.064
915.00	48.00	44.60	51.50	10.69	6	108	52.4%	0.858	0.0049	-1.800	0.196	0.064
917.50	47.93	42.45	48.60	13.03	2	41	49.0%	0.860	0.0052	-1.675	0.194	0.064
920.00	45.43	40.15	46.10	14.05	8	254	47.2%	0.855	0.0055	-1.655	0.199	0.064
922.50	28.50	37.75	43.55	0.00	19	48	45.2%	0.850	0.0059	-1.620	0.203	0.064
925.00	41.00	35.30	41.55	12.03	32	172	45.1%	0.834	0.0063	-1.720	0.217	0.063
927.50	29.12	32.70	39.00	0.00	1	19	43.0%	0.828	0.0068	-1.681	0.222	0.062
930.00	39.81	30.80	36.35	16.16	32	154	40.6%	0.824	0.0073	-1.617	0.226	0.062
932.50	32.60	28.40	34.05	0.00	3	15	39.3%	0.811	0.0079	-1.632	0.236	0.061
935.00	33.60	25.20	32.10	13.35	9	118	39.1%	0.791	0.0084	-1.717	0.250	0.060
937.50	27.11	24.35	29.55	0.00	12	23	36.9%	0.782	0.0092	-1.666	0.257	0.059
940.00	23.75	21.90	27.30	8.15	11	354	35.6%	0.765	0.0099	-1.672	0.268	0.058
942.50	27.20	20.35	24.95	10.90	2	334	33.9%	0.749	0.0108	-1.651	0.278	0.057
945.00	21.27	17.80	23.15	8.12	59	166	33.7%	0.722	0.0114	-1.723	0.292	0.055
947.50	21.83	16.35	20.65	9.98	23	70	31.4%	0.704	0.0126	-1.655	0.301	0.054
950.00	18.70	14.75	18.30	7.50	54	1,048	29.5%	0.681	0.0139	-1.604	0.311	0.052
952.50	16.25	12.95	16.70	7.20	47	206	29.4%	0.646	0.0145	-1.660	0.324	0.050
955.00	12.25	11.10	13.75	3.76	55	368	25.6%	0.622	0.0170	-1.485	0.331	0.048
957.50	14.00	9.30	12.90	7.35	26	102	27.1%	0.575	0.0166	-1.607	0.341	0.044
960.00	10.79	8.70	10.75	5.04	219	1,038	25.1%	0.535	0.0182	-1.507	0.346	0.042
962.50	8.70	8.00	9.85	3.95	198	188	25.9%	0.490	0.0177	-1.556	0.348	0.038
965.00	8.10	6.40	8.00	2.84	169	487	24.2%	0.442	0.0188	-1.434	0.344	0.034
967.50	6.30	5.20	7.05	1.95	101	106	24.4%	0.397	0.0181	-1.410	0.336	0.031
970.00	5.05	4.90	5.90	1.87	476	1,904	23.8%	0.349	0.0178	-1.320	0.323	0.027
972.50	4.93	3.85	5.15	2.06	121	163	24.1%	0.308	0.0168	-1.266	0.307	0.024
975.00	3.80	3.30	4.25	1.11	456	528	23.7%	0.264	0.0159	-1.154	0.285	0.021
980.00	3.15	2.25	2.80	1.46	661	1,456	22.9%	0.185	0.0134	-0.910	0.233	0.014
985.00	1.77	1.33	2.10	0.60	251	392	23.7%	0.135	0.0105	-0.765	0.189	0.011
990.00	1.25	0.92	1.70	0.45	463	571	25.1%	0.103	0.0082	-0.667	0.157	0.008
995.00	0.82	0.58	1.00	0.23	287	360	24.2%	0.062	0.0058	-0.436	0.106	0.005
1000.00	0.60	0.50	0.71	0.15	2,159	2,019	24.8%	0.042	0.0041	-0.326	0.078	0.003
1005.00	0.50	0.21	0.75	0.26	91	466	27.5%	0.040	0.0036	-0.345	0.074	0.003
1010.00	0.30	0.15	0.49	0.14	112	228	27.4%	0.025	0.0024	-0.235	0.051	0.002
1015.00	0.20	0.14	0.44	0.01	54	266	29.0%	0.021	0.0020	-0.213	0.044	0.002
1020.00	0.20	0.02	0.51	0.12	32	758	32.0%	0.022	0.0019	-0.245	0.045	0.002
1025.00	0.15	0.11	0.22	0.09	135	435	29.7%	0.009	0.0010	-0.108	0.022	0.001
1030.00	0.13	0.00	0.63	-0.03	32	355	37.6%	0.023	0.0017	-0.300	0.047	0.002
1035.00	0.13	0.04	0.19	0.06	15	160	32.7%	0.007	0.0007	-0.092	0.017	0.001
1040.00	0.06	0.01	0.10	0.02	59	624	31.7%	0.003	0.0004	-0.048	0.009	0.000
1045.00	0.06	0.00	0.12	0.00	43	132	34.2%	0.004	0.0004	-0.057	0.010	0.000
1050.00	0.06	0.01	0.11	0.02	340	1,227	35.5%	0.003	0.0003	-0.052	0.009	0.000
1055.00	0.06	0.01	0.48	0.03	323	447	45.8%	0.013	0.0009	-0.231	0.030	0.001
1060.00	0.09	0.01	0.21	0.07	101	1,309	42.2%	0.006	0.0004	-0.101	0.014	0.000
1065.00	0.05	0.00	0.21	-0.54	57	543	43.9%	0.005	0.0004	-0.101	0.014	0.000
1070.00	0.05	0.01	0.70	0.04	301	392	54.8%	0.017	0.0009	-0.335	0.036	0.001
1075.00	0.08	0.01	0.21	0.04	64	627	47.3%	0.005	0.0004	-0.100	0.013	0.000
1080.00	0.04	0.00	0.66	0.03	88	455	52.1%	0.008	0.0005	-0.158	0.018	0.001
1085.00	0.03	0.01	0.21	0.02	322	294	50.7%	0.005	0.0003	-0.100	0.012	0.000
1100.00	0.02	0.00	0.02	0.00	33	1,717	43.4%	0.000	0.0000	-0.008	0.001	0.000
1120.00	0.04	0.00	0.02	0.03	1	624	48.4%	0.000	0.0000	-0.007	0.001	0.000
1140.00	0.01	0.00	0.02	0.00	4	1,067	50.8%	0.000	0.0000	-0.003	0.000	0.000
1160.00	0.03	0.00	0.05	0.00	34	506	59.8%	0.000	0.0000	-0.010	0.001	0.000
1180.00	0.18	0.00	0.02	0.00	39	384	60.2%	0.000	0.0000	-0.003	0.000	0.000
1200.00	0.10	0.00	0.11	0.09	9	1,032	74.6%	0.001	0.0000	-0.023	0.002	0.000
1220.00	0.01	0.00	0.01	0.00	24	223	65.6%	0.000	0.0000	-0.001	0.000	0.000
1240.00	0.01	0.00	0.10	0.00	25	290	83.6%	0.000	0.0000	-0.020	0.001	0.000
1260.00	0.01	0.00	0.20	0.00	4	155	94.1%	0.001	0.0000	-0.042	0.003	0.000
1280.00	0.02	0.00	0.19	0.00	4	81	98.6%	0.001	0.0000	-0.040	0.002	0.000
1300.00	0.01	0.00	0.02	0.00	11	185	85.9%	0.000	0.0000	-0.003	0.000	0.000
1320.00	0.05	0.00	0.15	0.00	61	223	105.5%	0.001	0.0000	-0.030	0.002	0.000
1340.00	0.08	0.00	0.16	0.00	49	215	110.7%	0.001	0.0000	-0.032	0.002	0.000
1360.00	0.01	0.00	0.14	0.00	32	98	113.7%	0.000	0.0000	-0.027	0.001	0.000
1380.00	0.01	0.00	0.17	0.00	1	93	120.1%	0.001	0.0000	-0.034	0.002	0.000
1400.00	0.16	0.00	0.16	0.07	10	234	123.6%	0.000	0.0000	-0.032	0.002	0.000
1420.00	0.02	0.00	0.04	0.00	3	190	114.1%	0.000	0.0000	-0.007	0.000	0.000
1440.00	0.03	0.00	0.04	0.00	16	238	118.0%	0.000	0.0000	-0.007	0.000	0.000
1460.00	0.08	0.00	0.15	0.00	18	66	135.2%	0.000	0.0000	-0.029	0.001	0.000
1480.00	0.03	0.00	0.05	0.00	80	818	127.3%	0.000	0.0000	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
480.00	0.01	0.00	0.01	0.00	2	610	184.4%	-0.000	0.0000	-0.001	0.000	-0.000
490.00	0.01	0.00	0.01	0.00	10	260	178.1%	-0.000	0.0000	-0.001	0.000	-0.000
500.00	0.05	0.00	0.01	0.00	1	162	175.0%	-0.000	0.0000	-0.001	0.000	-0.000
520.00	0.01	0.00	0.02	0.00	1	597	171.9%	-0.000	0.0000	-0.003	0.000	-0.000
540.00	0.02	0.00	0.06	0.00	1	1,149	175.0%	-0.000	0.0000	-0.010	0.000	-0.000
560.00	0.03	0.00	0.06	0.00	20	567	164.8%	-0.000	0.0000	-0.010	0.000	-0.000
580.00	0.01	0.00	0.08	0.00	3	534	158.6%	-0.000	0.0000	-0.015	0.001	-0.000
600.00	0.03	0.00	0.01	0.00	39	1,821	128.1%	-0.000	0.0000	-0.002	0.000	-0.000
620.00	0.01	0.00	0.02	0.00	4	881	125.0%	-0.000	0.0000	-0.003	0.000	-0.000
640.00	0.01	0.00	0.01	0.00	56	621	109.4%	-0.000	0.0000	-0.001	0.000	-0.000
660.00	0.01	0.00	0.01	0.00	16	623	103.1%	-0.000	0.0000	-0.001	0.000	-0.000
680.00	0.01	0.00	0.27	0.00	14	256	125.2%	-0.001	0.0000	-0.057	0.003	-0.000
700.00	0.01	0.00	0.05	0.00	10	263	98.4%	-0.000	0.0000	-0.009	0.001	-0.000
720.00	0.01	0.00	0.02	0.00	13	506	84.4%	-0.000	0.0000	-0.003	0.000	-0.000
740.00	0.01	0.00	0.04	0.00	8	309	81.3%	-0.000	0.0000	-0.007	0.001	-0.000
745.00	0.01	0.00	0.03	0.00	10	148	77.3%	-0.000	0.0000	-0.005	0.000	-0.000
750.00	0.01	0.00	0.15	0.00	5	318	86.9%	-0.001	0.0000	-0.031	0.002	-0.000
755.00	0.01	0.00	0.01	0.00	9	201	67.2%	-0.000	0.0000	-0.001	0.000	-0.000
760.00	0.01	0.00	0.34	0.00	22	494	90.4%	-0.002	0.0001	-0.075	0.005	-0.000
765.00	0.01	0.00	0.05	-0.06	22	98	72.7%	-0.000	0.0000	-0.009	0.001	-0.000
770.00	0.06	0.00	0.03	0.00	1	813	68.0%	-0.000	0.0000	-0.005	0.000	-0.000
775.00	0.03	0.00	0.15	0.00	20	110	76.4%	-0.001	0.0000	-0.031	0.002	-0.000
780.00	0.01	0.00	0.01	0.00	29	1,142	59.4%	-0.000	0.0000	-0.002	0.000	-0.000
785.00	0.01	0.00	0.01	0.00	7	1,095	57.8%	-0.000	0.0000	-0.002	0.000	-0.000
790.00	0.01	0.00	0.01	0.00	10	352	56.3%	-0.000	0.0000	-0.002	0.000	-0.000
795.00	0.01	0.00	0.01	-0.12	44	145	54.7%	-0.000	0.0000	-0.002	0.000	-0.000
800.00	0.01	0.00	0.20	0.00	24	547	68.2%	-0.001	0.0001	-0.042	0.004	-0.000
805.00	0.01	0.00	0.01	-0.02	102	387	50.0%	-0.000	0.0000	-0.001	0.000	-0.000
810.00	0.01	0.00	0.67	-0.02	13	164	74.4%	-0.005	0.0002	-0.154	0.012	-0.000
815.00	0.02	0.00	0.67	0.01	26	704	72.0%	-0.005	0.0002	-0.154	0.013	-0.000
820.00	0.01	0.00	0.67	-0.03	1	663	69.7%	-0.005	0.0003	-0.154	0.013	-0.000
825.00	0.05	0.00	0.45	0.00	198	328	63.9%	-0.004	0.0002	-0.103	0.010	-0.000
830.00	0.01	0.00	0.02	-0.03	59	546	47.7%	-0.000	0.0000	-0.008	0.001	-0.000
835.00	0.02	0.00	0.27	0.01	33	426	55.7%	-0.002	0.0002	-0.059	0.006	-0.000
840.00	0.09	0.00	0.10	0.06	15	1,015	51.8%	-0.002	0.0001	-0.044	0.005	-0.000
845.00	0.01	0.00	0.67	-0.06	22	390	58.1%	-0.007	0.0004	-0.154	0.016	-0.001
850.00	0.07	0.00	0.08	0.02	19	1,257	46.5%	-0.002	0.0001	-0.034	0.004	-0.000
855.00	0.01	0.00	0.67	-0.03	46	418	53.5%	-0.007	0.0004	-0.154	0.017	-0.001
860.00	0.05	0.01	0.04	0.02	196	785	39.5%	-0.001	0.0001	-0.016	0.002	-0.000
865.00	0.03	0.02	0.08	-0.04	422	413	40.5%	-0.002	0.0002	-0.035	0.005	-0.000
870.00	0.04	0.01	0.06	-0.02	183	782	37.3%	-0.001	0.0001	-0.025	0.004	-0.000
875.00	0.05	0.00	0.70	-0.05	673	302	50.1%	-0.018	0.0010	-0.318	0.038	-0.001
880.00	0.09	0.05	0.12	0.03	340	533	36.3%	-0.003	0.0003	-0.053	0.009	-0.000
885.00	0.07	0.00	4.35	0.01	250	398	57.7%	-0.053	0.0022	-0.899	0.094	-0.004
890.00	0.05	0.00	0.22	-0.06	169	885	35.1%	-0.007	0.0006	-0.100	0.017	-0.001
895.00	0.09	0.01	0.25	-0.08	104	927	33.5%	-0.009	0.0008	-0.114	0.021	-0.001
900.00	0.09	0.05	0.15	-0.14	240	1,878	29.0%	-0.006	0.0006	-0.067	0.014	-0.000
905.00	0.15	0.05	0.25	-0.19	232	589	29.1%	-0.010	0.0011	-0.113	0.024	-0.001
910.00	0.22	0.18	0.28	-0.16	63	450	27.3%	-0.012	0.0013	-0.126	0.028	-0.001
912.50	0.49	0.10	0.89	-0.01	24	197	32.7%	-0.037	0.0028	-0.380	0.071	-0.003
915.00	0.30	0.09	0.46	-0.22	177	758	27.3%	-0.022	0.0022	-0.204	0.045	-0.002
917.50	0.40	0.10	1.15	-0.24	62	232	31.9%	-0.050	0.0037	-0.473	0.090	-0.004
920.00	0.35	0.27	0.40	-0.38	132	897	24.2%	-0.021	0.0024	-0.176	0.044	-0.002
922.50	0.61	0.08	1.16	-0.33	61	290	29.1%	-0.056	0.0044	-0.469	0.098	-0.004
925.00	0.51	0.40	0.60	-0.53	192	984	23.6%	-0.034	0.0037	-0.255	0.066	-0.003
927.50	0.46	0.24	1.21	-1.05	15	452	26.5%	-0.064	0.0054	-0.477	0.110	-0.005
930.00	0.74	0.56	1.03	-0.76	152	755	24.0%	-0.060	0.0057	-0.408	0.104	-0.005
932.50	0.95	0.52	1.49	-1.13	67	342	25.0%	-0.085	0.0071	-0.555	0.136	-0.007
935.00	1.22	0.73	1.88	-1.25	142	690	25.2%	-0.107	0.0084	-0.662	0.161	-0.009
937.50	1.29	1.02	1.85	-1.31	54	165	23.4%	-0.113	0.0094	-0.640	0.167	-0.009
940.00	1.60	1.42	2.25	-2.39	219	694	23.3%	-0.138	0.0108	-0.732	0.192	-0.011
942.50	1.76	1.52	2.78	-2.93	30	321	23.5%	-0.169	0.0123	-0.840	0.220	-0.014
945.00	2.74	1.60	3.65	-2.14	151	338	24.4%	-0.211	0.0136	-1.001	0.252	-0.017
947.50	3.22	2.24	4.05	-2.87	38	144	23.6%	-0.240	0.0151	-1.037	0.271	-0.019
950.00	3.79	2.81	4.40	-2.96	153	1,001	22.4%	-0.270	0.0169	-1.048	0.288	-0.022
952.50	4.25	3.10	5.55	-4.26	22	587	23.3%	-0.321	0.0176	-1.175	0.312	-0.026
955.00	5.10	3.85	6.30	-4.79	100	449	22.8%	-0.364	0.0189	-1.202	0.327	-0.029
957.50	6.45	4.85	7.85	-4.76	14	91	24.1%	-0.417	0.0186	-1.317	0.340	-0.033
960.00	7.20	6.05	8.45	-3.98	97	525	22.7%	-0.462	0.0201	-1.257	0.346	-0.037
962.50	8.76	7.40	10.10	-4.29	37	330	23.7%	-0.511	0.0193	-1.313	0.348	-0.041
965.00	10.13	8.05	12.00	-4.97	41	142	25.0%	-0.556	0.0181	-1.373	0.344	-0.045
967.50	11.00	9.25	13.35	-5.50	33	35	24.8%	-0.601	0.0179	-1.319	0.336	-0.048
970.00	11.00	10.40	15.10	-7.70	9	144	25.3%	-0.642	0.0169	-1.297	0.325	-0.052
972.50	16.40	12.00	16.15	0.00	0	17	23.7%	-0.695	0.0170	-1.124	0.305	-0.056
975.00	15.80	13.70	19.50	-8.57	38	179	28.2%	-0.700	0.0141	-1.342	0.303	-0.057
980.00	19.00	17.45	23.45	-8.91	12	247	29.3%	-0.757	0.0123	-1.242	0.273	-0.062
985.00	23.45	21.50	27.40	-10.67	5	181	29.7%	-0.810	0.0105	-1.077	0.237	-0.066
990.00	38.59	26.10	31.25	0.00	1	138	28.9%	-0.863	0.0087	-0.820	0.191	-0.071
995.00	49.00	30.10	37.70	0.00	15	57	37.6%	-0.837	0.0075	-1.246	0.215	-0.069
1000.00	34.93	36.15	42.40	-13.43	6	406	39.7%	-0.857	0.0065	-1.202	0.197	-0.071
1005.00	61.80	40.00	46.50	0.00	2	30	39.1%	-0.890	0.0055	-0.966	0.164	-0.074
1010.00	47.85	45.00	51.20	0.00	1	1	40.7%	-0.905	0.0048	-0.888	0.147	-0.076
1020.00	66.40	54.20	60.40	0.00	33	34	41.7%	-0.938	0.0034	-0.630	0.107	-0.079
1025.00	70.95	60.00	65.35	0.00	1	0	44.0%	-0.943	0.0030	-0.617	0.100	-0.080
1040.00	81.05	74.35	80.70	0.00	12	6	53.6%	-0.944	0.0024	-0.766	0.099	-0.081
1045.00	94.10	80.00	85.35	0.00	0	0	53.6%	-0.954	0.0021	-0.634	0.084	-0.082
1050.00	72.47	85.00	90.30	0.00	1	0	55.6%	-0.957	0.0019	-0.617	0.079	-0.083
1055.00	93.41	89.90	95.35	0.00	10	0	58.3%	-0.958	0.0018	-0.640	0.078	-0.083
1060.00	106.40	94.55	100.90	0.00	32	21	64.5%	-0.949	0.0019	-0.862	0.091	-0.083
1065.00	116.06	100.00	105.30	0.00	0	0	62.4%	-0.962	0.0015	-0.624	0.072	-0.085
1075.00	121.60	110.00	115.50	0.00	8	0	68.4%	-0.961	0.0014	-0.711	0.073	-0.085
1080.00	126.58	115.45	121.00	0.00	8	8	74.4%	-0.954	0.0015	-0.916	0.084	-0.085
1085.00	136.01	119.20	125.40	0.00	6	0	71.9%	-0.966	0.0012	-0.673	0.067	-0.086
1100.00	153.90	134.20	140.45	0.00	1	0	78.6%	-0.968	0.0011	-0.697	0.063	-0.088
1120.00	178.87	155.00	160.70	0.00	14	0	89.1%	-0.968	0.0009	-0.809	0.063	-0.090
1140.00	143.40	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.134	0.000	-0.094
1160.00	214.04	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.137	0.000	-0.095
1180.00	180.90	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.139	0.000	-0.097
1220.00	271.30	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.144	0.000	-0.100
1240.00	240.35	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.146	0.000	-0.102
1260.00	179.60	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.148	0.000	-0.104
1280.00	291.65	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.151	0.000	-0.105

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.