Home Options DELLChain

DELL

Dell Technologies Inc.Close $562.52EOD only

Max Pain

$537.50

Next expiry Oct 9, 2026

Expected Move

±$32.55

5.8% from close

Price Gap

-25.02

Distance to max pain

IV Rank

Low premium

P/C OI

1.40

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

DELL Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

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
250.00	202.49	310.25	314.55	0.00	0	1	296.1%	0.986	0.0002	-0.633	0.029	0.046
255.00	197.60	305.40	309.55	0.00	1	2	289.6%	0.985	0.0002	-0.632	0.029	0.047
265.00	239.60	295.75	299.50	0.00	0	3	186.7%	0.999	0.0000	-0.071	0.003	0.051
270.00	277.50	290.75	294.50	0.00	1	2	182.4%	0.999	0.0000	-0.072	0.003	0.052
280.00	205.70	280.75	284.55	0.00	0	2	177.7%	0.998	0.0000	-0.082	0.004	0.053
290.00	256.53	270.75	274.55	0.00	1	2	169.5%	0.998	0.0000	-0.084	0.004	0.055
305.00	242.50	255.50	259.55	0.00	1	2	118.8%	1.000	0.0000	-0.038	0.000	0.058
310.00	229.90	250.80	254.60	0.00	2	4	159.2%	0.998	0.0001	-0.103	0.006	0.059
315.00	253.85	245.80	249.65	0.00	1	1	157.6%	0.997	0.0001	-0.112	0.007	0.060
320.00	228.30	240.80	244.75	0.00	3	0	157.6%	0.997	0.0001	-0.129	0.008	0.061
325.00	148.50	235.80	239.60	0.00	0	2	147.5%	0.997	0.0001	-0.104	0.006	0.062
335.00	212.11	225.80	229.60	0.00	1	1	140.0%	0.997	0.0001	-0.106	0.007	0.064
340.00	210.90	220.80	224.60	-17.75	2	3	136.3%	0.997	0.0001	-0.106	0.007	0.065
345.00	229.85	215.85	219.60	0.00	1	1	134.8%	0.997	0.0001	-0.115	0.008	0.066
350.00	206.59	210.85	214.60	-10.87	2	1	131.2%	0.997	0.0001	-0.115	0.008	0.067
355.00	193.00	205.85	209.55	0.00	1	2	125.6%	0.997	0.0001	-0.107	0.007	0.068
360.00	208.92	200.50	204.65	0.00	1	2	107.8%	0.999	0.0000	-0.064	0.003	0.069
365.00	184.60	195.85	199.55	0.00	1	2	118.8%	0.997	0.0001	-0.108	0.008	0.070
370.00	170.49	190.85	194.55	0.00	2	13	115.2%	0.997	0.0001	-0.108	0.008	0.071
375.00	195.37	185.85	189.55	0.00	1	2	111.9%	0.997	0.0001	-0.109	0.008	0.071
380.00	145.45	180.85	184.65	0.00	16	16	111.9%	0.996	0.0001	-0.126	0.010	0.072
385.00	160.51	175.90	179.65	0.00	1	4	110.0%	0.995	0.0002	-0.134	0.011	0.073
390.00	181.05	170.90	174.45	0.00	1	4	100.3%	0.997	0.0001	-0.102	0.008	0.074
395.00	152.85	165.90	169.60	0.00	1	3	102.0%	0.995	0.0002	-0.127	0.011	0.075
400.00	140.95	160.90	164.60	0.00	3	7	98.6%	0.995	0.0002	-0.127	0.011	0.076
410.00	151.67	150.90	154.60	10.82	1	3	92.3%	0.995	0.0002	-0.128	0.012	0.078
415.00	127.25	145.90	149.70	0.00	1	2	91.4%	0.993	0.0003	-0.144	0.015	0.079
420.00	143.04	140.95	144.70	23.48	5	6	89.3%	0.992	0.0003	-0.152	0.016	0.080
425.00	129.65	136.10	139.75	9.06	3	22	89.6%	0.990	0.0004	-0.182	0.021	0.080
430.00	109.59	130.95	134.65	0.00	2	26	81.9%	0.992	0.0003	-0.145	0.016	0.082
435.00	129.57	125.95	129.65	25.36	4	26	78.8%	0.992	0.0003	-0.145	0.017	0.082
440.00	127.37	120.95	124.50	23.42	4	29	72.6%	0.994	0.0003	-0.122	0.014	0.084
445.00	113.25	116.00	119.60	22.85	1	28	72.7%	0.992	0.0004	-0.145	0.018	0.084
450.00	114.25	111.00	114.40	37.25	39	27	65.5%	0.994	0.0003	-0.114	0.013	0.086
455.00	97.50	106.05	109.80	10.00	1	11	70.3%	0.987	0.0006	-0.181	0.026	0.086
460.00	102.13	101.20	104.75	13.98	4	11	68.5%	0.985	0.0007	-0.195	0.029	0.087
465.00	90.76	96.10	99.65	-2.49	1	17	62.8%	0.988	0.0007	-0.167	0.025	0.088
470.00	88.92	91.15	94.85	29.37	7	17	62.7%	0.983	0.0009	-0.200	0.033	0.088
475.00	88.85	86.20	89.90	23.72	18	35	60.5%	0.981	0.0010	-0.213	0.037	0.089
480.00	86.67	81.30	84.80	20.98	4	25	57.3%	0.980	0.0011	-0.212	0.038	0.090
485.00	80.79	76.40	80.00	5.42	1	18	56.7%	0.974	0.0014	-0.248	0.047	0.090
490.00	70.92	71.50	75.45	14.07	2	32	57.1%	0.964	0.0018	-0.308	0.062	0.090
495.00	66.20	66.70	70.40	9.38	2	23	54.5%	0.959	0.0021	-0.321	0.068	0.090
500.00	65.92	61.90	65.65	20.86	44	43	53.4%	0.950	0.0025	-0.364	0.081	0.090
505.00	61.58	57.25	60.80	19.23	6	46	52.0%	0.939	0.0030	-0.406	0.094	0.090
510.00	52.34	52.65	56.10	15.63	5	158	51.1%	0.924	0.0036	-0.460	0.111	0.089
515.00	54.11	48.10	51.65	18.83	7	73	50.5%	0.905	0.0043	-0.531	0.132	0.088
520.00	47.06	43.90	47.25	18.51	55	104	50.5%	0.879	0.0051	-0.618	0.157	0.086
525.00	43.00	39.75	43.05	15.07	56	129	50.4%	0.850	0.0059	-0.705	0.182	0.084
530.00	39.03	35.60	38.75	9.53	32	248	55.8%	0.794	0.0066	-0.934	0.222	0.078
535.00	35.00	31.90	34.75	14.20	65	164	54.6%	0.762	0.0073	-0.987	0.241	0.076
537.50	29.70	30.30	32.90	9.30	9	152	54.3%	0.743	0.0076	-1.020	0.251	0.074
540.00	31.35	28.55	31.20	12.27	83	228	54.4%	0.723	0.0079	-1.059	0.261	0.072
542.50	28.64	26.90	29.90	10.64	122	167	50.6%	0.714	0.0086	-1.001	0.265	0.072
545.00	28.35	25.45	27.90	11.55	79	424	50.3%	0.692	0.0090	-1.028	0.274	0.070
547.50	27.50	23.75	26.25	12.00	29	84	50.1%	0.669	0.0093	-1.052	0.282	0.068
550.00	23.35	22.60	23.75	8.95	472	591	51.0%	0.643	0.0094	-1.099	0.291	0.065
552.50	22.93	20.80	23.05	8.60	73	45	53.4%	0.615	0.0092	-1.175	0.298	0.062
555.00	21.00	19.50	20.50	9.47	162	123	49.9%	0.595	0.0100	-1.113	0.302	0.060
557.50	20.61	18.25	20.35	8.91	211	54	50.4%	0.570	0.0100	-1.138	0.306	0.058
560.00	18.02	17.25	18.00	7.22	751	503	50.4%	0.544	0.0101	-1.146	0.309	0.055
562.50	16.30	16.00	16.90	7.50	189	43	50.8%	0.519	0.0101	-1.160	0.310	0.053
565.00	14.96	14.80	16.25	5.91	410	190	50.3%	0.493	0.0102	-1.147	0.311	0.050
567.50	14.40	13.60	15.00	4.90	158	63	52.1%	0.470	0.0098	-1.182	0.310	0.048
570.00	12.93	12.70	13.80	4.93	881	270	50.0%	0.443	0.0101	-1.127	0.308	0.045
572.50	12.62	11.25	13.45	5.62	209	78	50.3%	0.419	0.0100	-1.121	0.304	0.043
575.00	11.05	10.60	12.45	4.55	854	161	50.7%	0.395	0.0097	-1.112	0.300	0.041
577.50	10.55	9.70	11.55	4.65	67	67	50.7%	0.372	0.0096	-1.091	0.295	0.038
580.00	9.39	8.95	9.90	3.79	838	176	51.1%	0.350	0.0093	-1.076	0.289	0.036
582.50	9.37	8.15	9.90	4.52	25	12	50.9%	0.327	0.0091	-1.042	0.281	0.034
585.00	8.15	7.50	9.15	3.90	183	118	51.0%	0.306	0.0088	-1.016	0.273	0.032
587.50	7.30	6.75	7.40	2.66	53	12	50.3%	0.282	0.0086	-0.962	0.263	0.029
590.00	6.50	6.10	7.00	2.70	253	261	51.1%	0.265	0.0082	-0.950	0.255	0.027
592.50	6.31	5.35	7.05	2.84	72	29	50.4%	0.243	0.0080	-0.893	0.244	0.025
595.00	6.05	5.10	6.05	3.05	125	72	50.2%	0.223	0.0076	-0.847	0.233	0.023
597.50	5.40	4.50	5.35	2.65	169	60	51.3%	0.211	0.0072	-0.840	0.225	0.022
600.00	4.53	4.30	4.55	1.73	1,878	830	50.0%	0.188	0.0069	-0.762	0.210	0.020
602.50	4.35	3.75	4.45	2.15	268	701	51.5%	0.180	0.0065	-0.763	0.204	0.019
605.00	3.65	3.45	3.90	1.33	182	267	50.9%	0.162	0.0062	-0.705	0.191	0.017
610.00	2.96	2.78	3.40	1.15	284	98	50.4%	0.133	0.0055	-0.611	0.167	0.014
615.00	2.40	2.24	2.68	0.85	131	203	50.3%	0.108	0.0048	-0.527	0.145	0.011
620.00	1.96	1.80	2.18	0.73	222	233	50.4%	0.089	0.0041	-0.458	0.125	0.009
625.00	1.56	1.41	1.68	0.47	161	123	50.1%	0.071	0.0035	-0.382	0.105	0.007
630.00	1.37	1.06	1.35	0.52	590	262	50.0%	0.056	0.0029	-0.318	0.088	0.006
635.00	0.99	0.88	1.10	0.27	160	51	50.5%	0.046	0.0024	-0.274	0.075	0.005
640.00	0.96	0.66	1.15	0.27	216	182	52.1%	0.041	0.0022	-0.257	0.068	0.004
645.00	0.55	0.01	1.22	-0.15	61	84	50.8%	0.029	0.0017	-0.188	0.051	0.003
650.00	0.51	0.35	0.61	0.15	420	486	50.9%	0.023	0.0014	-0.153	0.042	0.002
655.00	0.50	0.18	0.88	0.18	11	79	54.0%	0.023	0.0013	-0.168	0.043	0.002
660.00	0.41	0.18	0.50	0.13	123	134	52.4%	0.016	0.0010	-0.115	0.030	0.002
665.00	0.32	0.00	0.42	0.19	134	16	50.8%	0.010	0.0007	-0.075	0.021	0.001
670.00	0.15	0.00	0.27	-0.25	80	409	54.6%	0.012	0.0007	-0.095	0.024	0.001
675.00	0.17	0.01	0.25	0.02	43	45	51.5%	0.006	0.0004	-0.049	0.013	0.001
680.00	0.15	0.01	0.41	-0.43	22	74	56.5%	0.009	0.0005	-0.076	0.019	0.001
685.00	0.63	0.00	2.24	0.00	1	14	75.9%	0.035	0.0013	-0.328	0.060	0.004
690.00	1.06	0.00	2.22	0.00	6	46	78.0%	0.034	0.0012	-0.327	0.058	0.003
695.00	1.01	0.00	2.21	0.00	1	2	80.1%	0.033	0.0012	-0.328	0.057	0.003
700.00	0.09	0.06	0.09	0.04	615	722	56.6%	0.003	0.0002	-0.030	0.007	0.000
705.00	0.05	0.01	0.11	-0.03	43	25	56.8%	0.002	0.0002	-0.024	0.006	0.000
710.00	0.09	0.00	0.10	0.07	14	33	57.4%	0.002	0.0001	-0.020	0.005	0.000
715.00	0.94	0.00	0.10	0.00	2	4	59.0%	0.002	0.0001	-0.021	0.005	0.000
720.00	0.06	0.00	0.10	-0.05	31	41	60.5%	0.002	0.0001	-0.021	0.005	0.000
725.00	0.06	0.00	0.30	0.00	1	3	69.7%	0.005	0.0003	-0.057	0.011	0.001
730.00	0.22	0.00	2.15	0.00	1	32	94.3%	0.027	0.0009	-0.330	0.049	0.003
735.00	0.02	0.00	0.10	-0.02	16	79	64.8%	0.002	0.0001	-0.020	0.004	0.000
740.00	0.04	0.00	1.92	0.00	6	211	96.4%	0.024	0.0007	-0.302	0.044	0.002
745.00	0.55	0.00	2.15	0.00	1	10	100.2%	0.026	0.0008	-0.334	0.046	0.003
750.00	0.06	0.00	0.80	0.00	55	88	87.9%	0.011	0.0004	-0.141	0.022	0.001
755.00	0.05	0.00	0.48	-0.40	10	8	83.9%	0.007	0.0003	-0.089	0.015	0.001
760.00	0.04	0.00	1.03	0.01	22	165	94.5%	0.013	0.0005	-0.177	0.026	0.001
765.00	0.01	0.00	0.27	0.00	49	355	81.4%	0.004	0.0002	-0.053	0.009	0.000
770.00	0.01	0.00	0.48	0.00	9	279	88.7%	0.006	0.0003	-0.089	0.014	0.001
775.00	0.01	0.00	2.14	0.00	19	139	111.4%	0.023	0.0006	-0.339	0.042	0.002
780.00	0.40	0.00	2.14	0.00	3	111	113.2%	0.023	0.0006	-0.340	0.042	0.002
790.00	0.04	0.00	2.13	0.00	7	81	116.7%	0.022	0.0006	-0.340	0.041	0.002
795.00	0.03	0.00	0.50	0.00	155	157	96.8%	0.006	0.0002	-0.093	0.013	0.001
800.00	0.11	0.00	0.19	0.10	1	453	88.3%	0.002	0.0001	-0.038	0.006	0.000
810.00	0.12	0.00	0.24	0.00	1	5	93.4%	0.003	0.0001	-0.048	0.007	0.000
820.00	0.01	0.00	0.26	0.00	8	453	96.9%	0.003	0.0001	-0.051	0.007	0.000
830.00	0.50	0.00	2.13	0.00	2	55	130.3%	0.020	0.0005	-0.347	0.037	0.002
835.00	0.01	0.00	0.08	-0.02	3	98	90.2%	0.001	0.0000	-0.017	0.003	0.000
840.00	0.01	0.00	0.09	0.00	21	317	92.2%	0.001	0.0001	-0.018	0.003	0.000
845.00	0.01	0.00	0.08	-0.03	7	109	92.6%	0.001	0.0000	-0.017	0.003	0.000
850.00	0.01	0.00	0.09	-0.02	3	187	94.5%	0.001	0.0000	-0.018	0.003	0.000
855.00	0.01	0.00	0.07	-0.03	3	12	93.8%	0.001	0.0000	-0.014	0.002	0.000
860.00	0.01	0.00	0.07	-0.05	3	4	94.9%	0.001	0.0000	-0.014	0.002	0.000
870.00	0.01	0.00	0.08	0.00	5	25	98.4%	0.001	0.0000	-0.017	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
245.00	0.04	0.00	0.13	0.00	12	1,497	196.1%	-0.001	0.0000	-0.026	0.002	-0.000
250.00	0.03	0.00	2.13	0.00	1	842	266.5%	-0.009	0.0001	-0.344	0.018	-0.001
255.00	0.53	0.00	2.13	0.00	1	232	260.5%	-0.009	0.0001	-0.344	0.019	-0.001
260.00	0.06	0.00	0.17	0.00	1	224	187.5%	-0.001	0.0000	-0.033	0.003	-0.000
265.00	0.02	0.00	2.13	0.00	6	298	249.0%	-0.009	0.0001	-0.343	0.019	-0.001
270.00	0.04	0.00	2.13	0.00	16	32	243.4%	-0.009	0.0001	-0.342	0.020	-0.001
275.00	0.32	0.00	0.52	0.00	1	586	196.7%	-0.003	0.0001	-0.095	0.007	-0.000
280.00	0.07	0.00	2.13	0.00	4	89	232.4%	-0.010	0.0001	-0.340	0.021	-0.001
285.00	0.01	0.00	0.31	0.00	13	154	177.0%	-0.002	0.0000	-0.058	0.005	-0.000
290.00	0.05	0.00	2.13	0.00	29	167	221.9%	-0.010	0.0002	-0.339	0.021	-0.001
295.00	0.32	0.00	2.13	0.00	1	40	216.7%	-0.011	0.0002	-0.338	0.022	-0.001
300.00	0.01	0.00	2.13	0.00	14	212	211.7%	-0.011	0.0002	-0.337	0.022	-0.001
305.00	0.01	0.00	2.13	0.00	7	26	206.7%	-0.011	0.0002	-0.337	0.023	-0.001
310.00	0.01	0.00	2.13	0.00	9	23	201.8%	-0.011	0.0002	-0.336	0.023	-0.001
315.00	0.02	0.00	2.13	0.00	53	93	196.9%	-0.012	0.0002	-0.335	0.024	-0.001
320.00	0.01	0.00	2.13	0.00	1	113	192.2%	-0.012	0.0002	-0.334	0.024	-0.001
325.00	0.05	0.00	2.13	0.00	4	29	187.5%	-0.012	0.0002	-0.333	0.025	-0.001
330.00	0.03	0.00	2.13	0.00	27	35	182.9%	-0.013	0.0002	-0.332	0.026	-0.001
335.00	0.06	0.00	0.06	0.00	4	36	117.2%	-0.001	0.0000	-0.012	0.001	-0.000
340.00	0.01	0.00	2.13	0.00	1	147	173.8%	-0.013	0.0003	-0.330	0.027	-0.002
345.00	0.01	0.00	2.13	0.00	6	207	169.3%	-0.014	0.0003	-0.329	0.027	-0.002
350.00	0.01	0.00	0.11	0.00	1	241	114.1%	-0.001	0.0000	-0.021	0.003	-0.000
355.00	0.03	0.00	2.13	0.00	5	80	160.6%	-0.014	0.0003	-0.327	0.029	-0.002
360.00	0.02	0.00	2.13	0.00	2	131	156.3%	-0.015	0.0003	-0.326	0.029	-0.002
365.00	0.02	0.00	2.13	0.00	2	51	152.1%	-0.015	0.0003	-0.325	0.030	-0.002
370.00	0.02	0.00	0.03	-0.01	75	122	90.6%	-0.000	0.0000	-0.006	0.001	-0.000
375.00	0.04	0.00	2.13	0.00	7	51	143.8%	-0.016	0.0004	-0.323	0.032	-0.002
380.00	0.02	0.00	0.88	-0.02	15	112	122.0%	-0.008	0.0002	-0.147	0.017	-0.001
385.00	0.44	0.00	2.13	0.00	6	37	135.7%	-0.017	0.0004	-0.320	0.033	-0.002
390.00	1.00	0.00	1.03	0.90	2	84	117.4%	-0.010	0.0003	-0.169	0.020	-0.001
395.00	0.03	0.00	0.09	-0.06	1	91	85.2%	-0.001	0.0001	-0.017	0.003	-0.000
400.00	0.03	0.00	0.05	-0.01	29	107	78.1%	-0.001	0.0000	-0.010	0.002	-0.000
405.00	0.07	0.00	2.14	0.03	3	24	120.1%	-0.020	0.0005	-0.316	0.037	-0.002
410.00	0.08	0.00	2.14	0.00	11	163	116.3%	-0.020	0.0005	-0.314	0.038	-0.002
415.00	0.10	0.00	2.14	-0.06	2	193	112.5%	-0.021	0.0006	-0.313	0.039	-0.002
420.00	0.06	0.00	0.12	-0.04	41	149	73.6%	-0.002	0.0001	-0.023	0.004	-0.000
425.00	0.06	0.01	0.12	-0.16	31	95	71.5%	-0.002	0.0001	-0.024	0.005	-0.000
430.00	0.07	0.01	0.15	-0.08	170	95	70.3%	-0.002	0.0001	-0.029	0.006	-0.000
435.00	0.02	0.00	2.17	-0.87	3	62	97.8%	-0.024	0.0007	-0.309	0.044	-0.003
440.00	0.08	0.04	0.16	-0.16	40	419	66.6%	-0.003	0.0002	-0.037	0.008	-0.000
445.00	0.20	0.00	0.29	-0.13	42	219	66.7%	-0.005	0.0003	-0.051	0.011	-0.001
450.00	0.12	0.06	0.18	-0.29	55	341	62.4%	-0.004	0.0003	-0.043	0.010	-0.000
455.00	0.14	0.10	0.18	-0.36	61	261	60.7%	-0.005	0.0003	-0.049	0.011	-0.001
460.00	0.14	0.10	0.45	-0.53	165	257	63.5%	-0.010	0.0005	-0.090	0.020	-0.001
465.00	0.18	0.03	0.32	-0.73	388	386	56.8%	-0.007	0.0004	-0.059	0.015	-0.001
470.00	0.20	0.12	0.44	-0.81	130	300	57.7%	-0.011	0.0006	-0.090	0.022	-0.001
475.00	0.24	0.16	0.49	-0.94	153	581	56.0%	-0.013	0.0008	-0.102	0.026	-0.001
480.00	0.27	0.21	0.40	-1.31	349	227	52.4%	-0.013	0.0008	-0.096	0.026	-0.001
485.00	0.41	0.26	0.78	-1.59	150	337	54.0%	-0.021	0.0012	-0.151	0.040	-0.002
490.00	0.54	0.39	0.61	-2.00	75	311	50.5%	-0.022	0.0013	-0.145	0.040	-0.002
495.00	0.76	0.62	0.97	-2.41	203	287	51.7%	-0.033	0.0018	-0.212	0.058	-0.004
500.00	0.95	0.84	1.13	-3.04	785	598	50.6%	-0.042	0.0023	-0.250	0.070	-0.005
505.00	1.17	1.10	1.45	-3.98	105	144	50.0%	-0.054	0.0028	-0.303	0.086	-0.006
510.00	1.65	1.53	1.89	-4.65	513	554	51.3%	-0.077	0.0036	-0.406	0.112	-0.009
515.00	2.17	1.85	2.42	-5.53	228	206	51.0%	-0.097	0.0043	-0.481	0.134	-0.011
520.00	2.70	2.70	3.05	-6.23	821	377	50.5%	-0.121	0.0051	-0.557	0.157	-0.014
525.00	3.63	3.35	3.85	-7.02	285	412	50.2%	-0.149	0.0059	-0.640	0.181	-0.017
530.00	4.55	4.25	4.80	-8.75	442	292	49.9%	-0.182	0.0068	-0.721	0.206	-0.020
535.00	5.35	5.35	6.10	-10.35	106	155	50.3%	-0.222	0.0076	-0.817	0.232	-0.025
537.50	6.00	5.90	6.85	-11.00	31	49	50.6%	-0.243	0.0079	-0.864	0.244	-0.027
540.00	6.77	5.30	7.40	-11.42	394	208	49.9%	-0.262	0.0084	-0.885	0.254	-0.029
542.50	7.10	7.40	8.00	-11.86	29	41	49.2%	-0.282	0.0088	-0.906	0.263	-0.032
545.00	8.61	7.25	8.85	-12.40	382	85	49.3%	-0.305	0.0091	-0.940	0.273	-0.034
547.50	8.80	9.05	10.20	-13.25	61	12	50.8%	-0.333	0.0092	-1.004	0.283	-0.038
550.00	10.53	10.00	10.85	-12.32	460	174	49.8%	-0.355	0.0096	-1.006	0.290	-0.040
552.50	10.56	11.00	12.15	-14.15	113	20	50.7%	-0.381	0.0097	-1.048	0.297	-0.043
555.00	11.80	11.50	12.95	-14.65	144	77	49.8%	-0.405	0.0100	-1.046	0.302	-0.046
557.50	13.85	12.45	14.50	-14.22	96	26	51.1%	-0.431	0.0099	-1.087	0.306	-0.049
560.00	15.00	14.00	15.30	-15.55	281	81	49.9%	-0.456	0.0102	-1.069	0.309	-0.052
562.50	16.10	15.70	16.50	-11.86	98	14	49.7%	-0.481	0.0103	-1.069	0.310	-0.055
565.00	17.65	16.70	18.10	-15.65	238	94	50.6%	-0.506	0.0101	-1.087	0.311	-0.058
567.50	18.70	17.85	19.45	-19.95	53	8	50.5%	-0.532	0.0101	-1.080	0.310	-0.061
570.00	20.00	19.65	20.95	-16.75	83	110	50.7%	-0.556	0.0100	-1.075	0.308	-0.064
572.50	20.30	20.45	22.60	-17.69	24	51	51.2%	-0.580	0.0098	-1.073	0.305	-0.067
575.00	22.04	21.85	24.20	-13.43	60	50	51.4%	-0.603	0.0096	-1.059	0.300	-0.069
577.50	23.50	24.40	26.05	-19.00	44	4	52.2%	-0.624	0.0093	-1.057	0.296	-0.072
580.00	25.51	26.15	27.25	-13.84	66	133	50.7%	-0.651	0.0094	-0.998	0.288	-0.075
582.50	31.55	26.40	29.30	-16.97	51	9	51.9%	-0.670	0.0090	-0.998	0.282	-0.078
585.00	30.09	28.50	31.05	-20.39	14	41	51.9%	-0.691	0.0087	-0.968	0.275	-0.080
587.50	30.90	30.50	33.30	-20.00	2	5	53.4%	-0.705	0.0083	-0.975	0.269	-0.082
590.00	31.50	32.60	35.15	-24.85	29	84	53.5%	-0.724	0.0080	-0.943	0.260	-0.085
595.00	36.40	35.95	39.50	-29.73	11	40	55.6%	-0.752	0.0073	-0.926	0.247	-0.088
600.00	43.32	40.05	43.55	-12.80	7	63	56.2%	-0.782	0.0067	-0.865	0.229	-0.092
602.50	39.30	42.15	45.55	-18.10	5	10	56.2%	-0.797	0.0064	-0.825	0.220	-0.095
605.00	48.75	44.30	47.65	-1.75	2	1	56.5%	-0.811	0.0062	-0.792	0.211	-0.096
610.00	47.24	48.65	52.15	-19.61	1	14	58.1%	-0.831	0.0056	-0.754	0.197	-0.099
615.00	59.20	53.10	56.60	-1.00	2	1	59.1%	-0.851	0.0051	-0.701	0.181	-0.102
620.00	84.00	57.40	61.20	0.00	14	19	60.5%	-0.867	0.0046	-0.661	0.168	-0.105
625.00	61.84	62.10	65.80	-0.16	2	1	61.6%	-0.881	0.0041	-0.614	0.154	-0.107
630.00	85.25	66.75	70.70	0.00	1	7	50.4%	-0.943	0.0029	-0.252	0.090	-0.115
635.00	77.35	71.50	75.25	0.00	0	1	64.5%	-0.904	0.0034	-0.544	0.133	-0.112
640.00	99.05	76.30	80.10	0.00	72	20	66.5%	-0.911	0.0031	-0.526	0.125	-0.113
650.00	105.25	86.05	89.90	0.00	16	6	51.2%	-0.977	0.0014	-0.081	0.043	-0.122
660.00	94.45	96.00	99.65	-26.70	25	0	52.5%	-0.984	0.0010	-0.039	0.031	-0.125
670.00	100.50	105.80	109.55	0.00	1	0	52.3%	-0.991	0.0006	0.008	0.019	-0.127
680.00	116.10	115.90	119.80	-2.73	18	0	61.3%	-0.985	0.0008	-0.046	0.029	-0.129
690.00	126.75	125.80	129.50	6.25	21	0	58.7%	-0.993	0.0004	0.018	0.015	-0.131
695.00	148.00	130.80	134.50	0.00	1	0	60.5%	-0.993	0.0004	0.018	0.015	-0.132
700.00	139.70	136.00	139.45	11.10	5	0	65.2%	-0.991	0.0005	-0.006	0.019	-0.133
710.00	168.45	145.80	149.50	0.00	3	0	65.7%	-0.994	0.0003	0.020	0.014	-0.135
730.00	149.34	165.80	169.50	0.00	4	0	72.5%	-0.994	0.0003	0.021	0.012	-0.139
735.00	195.40	170.80	174.50	0.00	0	0	74.1%	-0.995	0.0003	0.022	0.012	-0.140
740.00	168.53	175.80	179.50	0.00	1	0	75.8%	-0.995	0.0003	0.022	0.012	-0.141
750.00	203.45	185.80	189.50	0.00	1	0	79.0%	-0.995	0.0002	0.023	0.012	-0.143
755.00	205.65	190.80	194.50	0.00	0	0	80.6%	-0.995	0.0002	0.024	0.011	-0.144
760.00	195.00	195.80	199.50	0.00	2	0	82.1%	-0.995	0.0002	0.024	0.011	-0.145
765.00	221.70	200.80	204.50	0.00	1	0	83.7%	-0.995	0.0002	0.024	0.011	-0.146
770.00	204.25	205.80	209.50	0.00	0	0	85.2%	-0.995	0.0002	0.025	0.011	-0.147
780.00	214.20	215.75	219.85	0.00	1	0	95.2%	-0.992	0.0003	-0.025	0.017	-0.149
795.00	223.55	230.80	234.50	0.00	2	0	92.7%	-0.996	0.0002	0.028	0.010	-0.152
800.00	231.25	235.80	239.50	0.00	0	0	94.1%	-0.996	0.0002	0.028	0.010	-0.153
810.00	242.55	245.80	249.50	0.00	0	0	97.0%	-0.996	0.0002	0.029	0.009	-0.155
830.00	258.85	265.95	269.50	0.00	0	0	106.9%	-0.995	0.0002	0.005	0.012	-0.158
835.00	266.25	270.95	274.50	0.00	0	0	108.4%	-0.995	0.0002	0.005	0.012	-0.159
860.00	289.44	295.95	299.50	0.00	7	0	115.3%	-0.995	0.0002	0.007	0.011	-0.164

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.