Home Options DELLChain

DELL

Dell Technologies Inc.Close $394.32EOD only

Max Pain

$405.00

Next expiry Jul 10, 2026

Expected Move

±$35.52

9.0% from close

Price Gap

+10.68

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.10

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

DELL 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
160.00	255.88	233.25	236.20	-20.77	6	32	269.5%	0.995	0.0001	-0.159	0.007	0.030
165.00	227.95	228.40	231.50	0.00	0	1	277.5%	0.993	0.0001	-0.228	0.011	0.031
170.00	225.70	223.40	226.50	0.00	1	1	268.8%	0.993	0.0001	-0.228	0.011	0.032
180.00	210.00	213.40	216.45	-2.80	5	2	250.4%	0.993	0.0001	-0.221	0.011	0.034
185.00	231.55	208.40	211.60	0.00	3	3	246.7%	0.992	0.0002	-0.243	0.013	0.035
195.00	221.55	198.40	201.55	0.00	4	6	229.8%	0.991	0.0002	-0.236	0.013	0.037
200.00	187.59	193.40	196.35	0.00	4	3	216.9%	0.992	0.0002	-0.207	0.012	0.038
205.00	202.75	188.45	191.20	0.00	1	1	206.8%	0.992	0.0002	-0.192	0.011	0.039
210.00	185.55	183.45	186.35	0.00	1	3	204.0%	0.991	0.0002	-0.214	0.013	0.040
215.00	182.40	178.20	181.15	0.00	7	5	183.8%	0.994	0.0002	-0.146	0.009	0.041
220.00	174.00	173.45	176.55	-35.15	3	3	195.1%	0.989	0.0003	-0.242	0.016	0.041
225.00	167.42	168.45	171.35	-34.64	1	8	183.9%	0.990	0.0003	-0.214	0.014	0.042
230.00	177.54	163.45	166.40	-17.19	1	4	178.6%	0.989	0.0003	-0.221	0.015	0.043
235.00	165.05	158.45	161.60	0.00	5	5	176.5%	0.988	0.0003	-0.249	0.018	0.044
240.00	161.75	153.50	156.60	0.00	2	2	171.0%	0.987	0.0004	-0.255	0.019	0.045
245.00	150.00	148.65	151.50	-31.00	3	3	165.7%	0.986	0.0004	-0.262	0.020	0.046
250.00	146.95	143.50	146.70	0.00	2	3	160.4%	0.985	0.0004	-0.267	0.021	0.047
255.00	159.65	138.50	141.65	0.00	3	4	153.4%	0.985	0.0005	-0.260	0.021	0.048
260.00	129.98	133.55	136.45	-43.22	9	1	144.9%	0.985	0.0005	-0.240	0.020	0.049
265.00	132.15	128.55	131.45	0.00	1	1	139.2%	0.985	0.0005	-0.239	0.021	0.050
270.00	122.00	123.60	126.00	-31.42	2	4	126.2%	0.988	0.0005	-0.184	0.017	0.051
275.00	136.10	118.15	121.70	20.04	1	4	125.4%	0.985	0.0006	-0.218	0.021	0.051
280.00	113.00	113.65	116.35	-30.07	4	2	122.3%	0.983	0.0006	-0.237	0.023	0.052
290.00	143.08	103.75	106.85	0.00	1	4	119.1%	0.974	0.0009	-0.309	0.033	0.054
295.00	117.55	98.80	101.90	0.00	1	3	114.6%	0.972	0.0010	-0.319	0.035	0.054
300.00	94.87	94.00	96.40	11.00	6	86	105.8%	0.974	0.0010	-0.283	0.033	0.055
305.00	82.40	89.00	91.70	-37.60	6	11	103.5%	0.969	0.0012	-0.315	0.038	0.056
310.00	96.00	84.10	87.25	0.00	3	4	103.9%	0.960	0.0015	-0.384	0.047	0.056
315.00	81.00	79.25	82.35	-26.03	2	6	100.2%	0.955	0.0017	-0.406	0.052	0.057
317.50	89.12	76.85	79.75	0.00	0	1	97.3%	0.954	0.0018	-0.404	0.053	0.057
320.00	108.39	74.50	77.70	0.00	1	28	98.7%	0.945	0.0021	-0.460	0.060	0.057
325.00	108.60	69.75	72.90	0.00	2	5	95.7%	0.937	0.0024	-0.496	0.067	0.057
330.00	86.80	65.05	67.85	-11.84	1	86	91.2%	0.930	0.0027	-0.511	0.073	0.058
335.00	79.00	60.40	63.60	-12.58	4	19	90.9%	0.914	0.0032	-0.593	0.086	0.057
340.00	52.10	55.65	58.75	-39.90	10	18	86.6%	0.904	0.0036	-0.612	0.093	0.057
345.00	48.85	51.45	54.60	-33.33	1	13	87.2%	0.880	0.0042	-0.716	0.109	0.056
350.00	43.50	47.10	49.85	-39.65	4	29	84.0%	0.862	0.0048	-0.756	0.120	0.056
355.00	39.65	42.90	45.55	-12.92	12	3	82.3%	0.838	0.0055	-0.822	0.134	0.055
357.50	42.50	40.85	43.60	-15.21	11	1	82.0%	0.823	0.0058	-0.864	0.142	0.054
360.00	37.10	38.60	41.75	-32.54	13	3	81.2%	0.809	0.0061	-0.895	0.149	0.054
362.50	45.08	36.75	39.65	5.28	21	1	80.6%	0.793	0.0065	-0.930	0.156	0.053
365.00	33.06	35.00	37.95	-21.94	14	11	81.1%	0.774	0.0068	-0.984	0.164	0.052
370.00	29.17	31.10	33.95	-31.80	5	22	78.8%	0.741	0.0075	-1.027	0.177	0.050
372.50	27.40	29.65	32.10	-22.35	103	3	79.1%	0.720	0.0078	-1.068	0.184	0.049
375.00	26.84	27.70	30.55	-33.16	3	76	78.5%	0.700	0.0081	-1.094	0.190	0.048
377.50	30.83	26.05	29.00	-12.02	2	6	78.5%	0.678	0.0084	-1.125	0.196	0.046
380.00	26.00	24.55	26.95	-30.80	33	64	77.3%	0.658	0.0087	-1.136	0.201	0.045
385.00	20.11	21.95	24.40	-30.41	39	48	78.8%	0.611	0.0089	-1.205	0.209	0.042
387.50	18.50	20.50	22.50	-28.55	25	17	77.5%	0.589	0.0092	-1.201	0.212	0.041
390.00	20.35	18.85	21.15	-25.36	204	41	76.7%	0.565	0.0094	-1.202	0.215	0.039
392.50	15.35	17.75	19.95	-26.15	38	23	77.2%	0.542	0.0094	-1.218	0.217	0.038
395.00	17.50	17.00	18.45	-25.43	169	138	77.5%	0.518	0.0094	-1.227	0.218	0.036
397.50	14.33	15.20	16.95	-28.63	36	8	75.4%	0.493	0.0097	-1.194	0.218	0.034
400.00	15.15	14.50	15.90	-21.47	174	280	76.3%	0.470	0.0095	-1.205	0.217	0.033
402.50	12.25	13.05	15.40	-26.58	23	6	76.6%	0.447	0.0095	-1.201	0.216	0.031
405.00	12.40	12.45	14.00	-21.15	553	385	76.6%	0.424	0.0094	-1.188	0.214	0.030
407.50	10.30	11.20	12.70	-20.03	107	27	75.1%	0.399	0.0094	-1.148	0.211	0.028
410.00	10.00	10.40	11.50	-21.00	444	101	74.5%	0.375	0.0093	-1.119	0.207	0.026
412.50	8.95	9.40	11.05	-19.60	39	23	75.0%	0.354	0.0091	-1.104	0.203	0.025
415.00	9.50	8.80	10.00	-17.34	139	221	74.8%	0.332	0.0089	-1.074	0.198	0.024
417.50	8.80	7.90	9.75	-12.00	61	132	75.6%	0.314	0.0086	-1.059	0.194	0.022
420.00	7.01	7.85	8.90	-17.12	389	489	76.7%	0.297	0.0083	-1.049	0.189	0.021
422.50	6.77	6.65	7.75	-16.88	44	305	74.1%	0.270	0.0082	-0.968	0.181	0.019
425.00	6.65	6.60	7.20	-15.35	300	240	75.7%	0.256	0.0078	-0.962	0.176	0.018
427.50	5.30	5.50	6.60	-14.83	36	56	74.1%	0.233	0.0076	-0.896	0.167	0.017
430.00	5.75	5.65	6.65	-13.11	308	444	77.6%	0.228	0.0071	-0.924	0.165	0.016
432.50	4.45	4.55	5.50	-13.51	27	52	74.0%	0.200	0.0069	-0.816	0.153	0.014
435.00	4.50	4.15	5.70	-12.72	337	277	76.1%	0.192	0.0066	-0.818	0.149	0.014
437.50	4.25	3.70	4.65	-11.65	22	410	74.0%	0.170	0.0063	-0.738	0.138	0.012
440.00	4.00	3.80	4.20	-11.00	376	390	75.4%	0.161	0.0059	-0.725	0.133	0.012
442.50	6.71	3.10	3.90	-7.27	8	17	74.4%	0.145	0.0056	-0.667	0.124	0.010
445.00	3.20	3.00	3.80	-10.18	145	110	76.0%	0.138	0.0053	-0.661	0.121	0.010
447.50	2.87	2.69	3.90	-10.72	63	39	77.6%	0.132	0.0051	-0.653	0.117	0.009
450.00	2.78	2.45	3.05	-8.47	1,408	961	75.6%	0.115	0.0047	-0.576	0.106	0.008
452.50	2.32	2.16	3.35	-10.86	6	59	77.8%	0.112	0.0045	-0.583	0.104	0.008
455.00	2.18	1.98	2.76	-7.82	90	80	76.6%	0.099	0.0042	-0.525	0.095	0.007
457.50	2.14	1.70	2.40	-5.82	80	22	75.7%	0.087	0.0038	-0.473	0.087	0.006
460.00	1.97	1.82	2.20	-7.33	6,358	308	77.3%	0.084	0.0037	-0.470	0.084	0.006
462.50	1.76	1.53	2.37	-6.43	44	32	78.7%	0.081	0.0035	-0.462	0.082	0.006
465.00	1.52	1.28	1.92	-5.81	89	96	76.9%	0.068	0.0031	-0.398	0.072	0.005
467.50	1.43	1.26	1.80	-4.12	64	32	77.9%	0.065	0.0030	-0.387	0.069	0.005
470.00	1.38	1.11	1.49	-5.47	423	1,312	76.9%	0.056	0.0027	-0.341	0.062	0.004
472.50	1.16	1.07	1.36	-5.26	23	154	77.5%	0.052	0.0025	-0.325	0.058	0.004
475.00	1.19	0.84	1.19	-4.11	246	136	76.3%	0.045	0.0023	-0.282	0.051	0.003
477.50	1.20	0.63	1.19	-4.90	25	12	76.3%	0.040	0.0021	-0.259	0.047	0.003
480.00	0.90	0.70	1.10	-4.12	129	72	77.8%	0.039	0.0020	-0.258	0.046	0.003
485.00	0.75	0.19	1.31	-4.25	119	209	78.3%	0.032	0.0017	-0.223	0.040	0.002
490.00	0.57	0.30	0.65	-2.97	388	600	75.2%	0.021	0.0013	-0.152	0.028	0.002
492.50	0.66	0.05	1.79	-3.34	5	9	86.1%	0.036	0.0017	-0.267	0.043	0.003
495.00	0.64	0.17	1.30	-2.31	27	60	84.1%	0.030	0.0015	-0.222	0.037	0.002
497.50	0.58	0.01	1.22	-1.75	7	21	83.0%	0.025	0.0013	-0.191	0.032	0.002
500.00	0.26	0.24	0.45	-2.32	681	891	77.1%	0.015	0.0009	-0.116	0.021	0.001
502.50	0.33	0.00	0.67	-2.32	12	8	78.1%	0.015	0.0009	-0.113	0.020	0.001
505.00	0.37	0.00	0.62	-1.47	33	160	78.5%	0.013	0.0008	-0.106	0.019	0.001
510.00	0.24	0.00	0.99	-1.64	56	333	87.1%	0.019	0.0010	-0.161	0.026	0.001
515.00	0.16	0.00	1.21	-1.58	20	14	92.7%	0.022	0.0010	-0.192	0.029	0.002
520.00	0.21	0.00	0.45	-1.14	28	86	82.5%	0.009	0.0006	-0.080	0.014	0.001
530.00	0.31	0.02	0.36	-0.98	38	351	85.5%	0.008	0.0004	-0.070	0.011	0.001
540.00	0.09	0.00	0.80	-0.83	98	121	99.5%	0.014	0.0006	-0.136	0.019	0.001
542.50	1.27	0.00	2.20	0.00	0	2	118.5%	0.032	0.0011	-0.330	0.039	0.002
550.00	0.07	0.01	0.09	-0.48	336	147	81.6%	0.002	0.0001	-0.020	0.003	0.000
560.00	0.04	0.01	0.07	-0.34	133	16	83.6%	0.002	0.0001	-0.016	0.003	0.000
570.00	1.91	0.00	1.98	0.00	1	2	130.5%	0.026	0.0008	-0.308	0.033	0.002
580.00	0.03	0.01	0.07	-0.36	92	5	91.0%	0.001	0.0001	-0.016	0.002	0.000
590.00	0.15	0.00	0.17	0.10	62	25	102.0%	0.003	0.0002	-0.034	0.005	0.000
600.00	0.01	0.01	0.07	-0.04	13	118	98.4%	0.001	0.0001	-0.017	0.002	0.000
610.00	0.15	0.00	0.07	0.14	21	8	100.4%	0.001	0.0001	-0.014	0.002	0.000
620.00	0.03	0.01	0.07	-0.04	115	160	105.1%	0.001	0.0001	-0.017	0.002	0.000
630.00	0.04	0.00	0.08	-0.07	51	15	108.2%	0.001	0.0001	-0.016	0.002	0.000
640.00	0.02	0.00	0.05	0.01	4	152	107.0%	0.001	0.0000	-0.010	0.001	0.000
650.00	0.19	0.00	0.19	0.05	83	122	124.6%	0.003	0.0001	-0.038	0.004	0.000
660.00	0.02	0.00	0.07	0.01	36	45	116.4%	0.001	0.0001	-0.014	0.002	0.000
670.00	0.25	0.00	2.13	0.06	46	74	177.0%	0.021	0.0005	-0.346	0.027	0.001
680.00	0.15	0.00	0.08	0.03	28	70	123.8%	0.001	0.0001	-0.016	0.002	0.000
700.00	0.02	0.00	0.10	-0.01	9	275	132.4%	0.001	0.0001	-0.021	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.02	0.00	0.15	0.00	1	35	221.9%	-0.001	0.0000	-0.029	0.002	-0.000
165.00	0.01	0.00	0.10	0.00	1	22	206.3%	-0.001	0.0000	-0.019	0.001	-0.000
170.00	0.01	0.00	0.10	0.00	1	3	199.6%	-0.001	0.0000	-0.019	0.001	-0.000
195.00	0.02	0.00	0.07	0.00	14	62	163.3%	-0.001	0.0000	-0.014	0.001	-0.000
200.00	0.01	0.01	0.15	-0.01	5	251	171.1%	-0.001	0.0000	-0.031	0.003	-0.000
205.00	0.01	0.00	0.07	0.00	3	185	152.3%	-0.001	0.0000	-0.014	0.001	-0.000
210.00	0.03	0.00	0.07	0.00	13	240	147.3%	-0.001	0.0000	-0.014	0.001	-0.000
215.00	0.04	0.01	0.07	0.02	2	1,218	143.8%	-0.001	0.0000	-0.016	0.002	-0.000
220.00	0.04	0.00	0.07	0.00	6	467	136.7%	-0.001	0.0000	-0.013	0.001	-0.000
225.00	0.03	0.00	0.09	0.00	449	415	135.2%	-0.001	0.0000	-0.017	0.002	-0.000
230.00	0.20	0.00	0.07	0.00	1	179	127.3%	-0.001	0.0000	-0.014	0.002	-0.000
235.00	0.04	0.01	0.07	0.00	1	125	124.2%	-0.001	0.0000	-0.016	0.002	-0.000
240.00	0.17	0.00	0.07	0.00	5	183	118.0%	-0.001	0.0000	-0.014	0.002	-0.000
245.00	0.04	0.00	0.07	0.00	2	186	113.3%	-0.001	0.0001	-0.014	0.002	-0.000
250.00	0.06	0.03	0.30	0.03	85	434	128.5%	-0.004	0.0002	-0.059	0.006	-0.000
255.00	0.09	0.05	0.81	0.04	12	62	140.5%	-0.010	0.0003	-0.141	0.014	-0.001
260.00	0.15	0.00	0.50	0.00	94	66	125.0%	-0.006	0.0003	-0.086	0.010	-0.001
265.00	0.09	0.00	0.75	0.00	141	189	126.9%	-0.009	0.0004	-0.123	0.014	-0.001
270.00	0.16	0.00	0.75	0.00	151	124	121.6%	-0.010	0.0004	-0.122	0.014	-0.001
275.00	0.12	0.00	0.20	0.05	145	403	98.0%	-0.003	0.0002	-0.037	0.005	-0.000
280.00	0.13	0.00	0.45	0.00	1	45	103.5%	-0.007	0.0003	-0.077	0.010	-0.001
285.00	0.25	0.00	0.69	0.02	7	514	104.9%	-0.010	0.0005	-0.112	0.015	-0.001
290.00	0.32	0.02	0.66	-0.27	3	44	99.8%	-0.011	0.0005	-0.110	0.015	-0.001
295.00	0.28	0.01	0.54	0.08	40	30	92.0%	-0.009	0.0005	-0.090	0.014	-0.001
300.00	0.34	0.01	0.57	0.14	277	408	88.0%	-0.010	0.0006	-0.094	0.015	-0.001
302.50	0.51	0.11	0.70	0.08	9	3	90.1%	-0.014	0.0007	-0.126	0.020	-0.001
305.00	0.54	0.00	0.90	0.17	20	56	89.2%	-0.016	0.0008	-0.138	0.022	-0.001
307.50	0.56	0.10	0.70	0.22	8	51	85.2%	-0.015	0.0008	-0.124	0.020	-0.001
310.00	0.65	0.31	0.81	0.30	79	132	87.5%	-0.020	0.0010	-0.165	0.027	-0.002
312.50	0.84	0.43	0.98	0.40	168	59	88.7%	-0.025	0.0012	-0.200	0.032	-0.002
315.00	1.14	0.47	1.45	0.79	56	87	91.4%	-0.033	0.0015	-0.258	0.040	-0.003
317.50	1.05	0.62	1.28	0.17	15	1	88.6%	-0.033	0.0015	-0.255	0.040	-0.003
320.00	0.98	0.71	1.02	0.47	145	122	84.3%	-0.032	0.0016	-0.234	0.039	-0.003
322.50	1.35	0.76	1.45	0.60	20	12	86.0%	-0.040	0.0018	-0.285	0.047	-0.003
325.00	1.23	1.00	1.49	0.58	613	165	85.5%	-0.045	0.0020	-0.312	0.051	-0.004
327.50	1.64	1.19	1.59	-0.49	45	16	84.9%	-0.050	0.0022	-0.338	0.056	-0.004
330.00	1.49	1.36	1.82	0.75	237	370	84.8%	-0.057	0.0025	-0.374	0.062	-0.005
332.50	2.14	1.58	2.06	1.29	23	30	84.8%	-0.064	0.0027	-0.413	0.069	-0.005
335.00	2.31	1.77	2.27	1.38	99	491	84.1%	-0.072	0.0030	-0.444	0.075	-0.006
337.50	2.64	2.01	2.52	1.75	23	29	83.8%	-0.080	0.0032	-0.481	0.081	-0.006
340.00	2.83	2.21	2.70	1.74	270	253	82.7%	-0.087	0.0035	-0.507	0.087	-0.007
342.50	3.29	2.49	3.15	1.97	35	26	83.0%	-0.098	0.0038	-0.557	0.095	-0.008
345.00	3.00	2.77	3.60	1.70	177	169	83.0%	-0.110	0.0041	-0.603	0.103	-0.009
347.50	3.80	3.05	3.80	2.75	111	24	81.8%	-0.119	0.0045	-0.628	0.109	-0.010
350.00	3.80	3.40	4.00	2.12	284	412	80.6%	-0.129	0.0048	-0.656	0.115	-0.010
352.50	4.74	3.80	4.35	2.85	76	38	80.1%	-0.141	0.0051	-0.693	0.122	-0.011
355.00	4.55	4.20	5.00	2.51	281	1,595	80.3%	-0.157	0.0055	-0.745	0.131	-0.013
357.50	5.13	4.65	5.40	2.78	52	68	79.6%	-0.171	0.0058	-0.779	0.139	-0.014
360.00	5.20	5.15	6.10	2.60	589	333	79.8%	-0.188	0.0062	-0.829	0.147	-0.015
362.50	6.80	5.60	6.60	3.90	71	23	79.0%	-0.203	0.0065	-0.859	0.154	-0.016
365.00	7.10	6.05	6.80	4.18	68	166	77.1%	-0.216	0.0070	-0.871	0.160	-0.017
367.50	8.32	6.55	7.95	4.92	73	14	77.8%	-0.237	0.0073	-0.926	0.169	-0.019
370.00	7.98	7.35	8.60	4.36	182	269	77.7%	-0.257	0.0076	-0.963	0.176	-0.021
372.50	9.95	8.00	9.40	6.44	62	9	77.3%	-0.277	0.0079	-0.995	0.183	-0.022
375.00	10.83	8.45	10.15	7.20	285	285	76.1%	-0.295	0.0083	-1.010	0.189	-0.024
377.50	11.85	9.70	11.05	6.60	26	13	76.9%	-0.319	0.0085	-1.056	0.195	-0.026
380.00	11.22	10.50	12.00	6.08	119	287	76.5%	-0.341	0.0088	-1.078	0.200	-0.028
382.50	12.96	11.35	12.95	6.86	103	23	76.0%	-0.363	0.0090	-1.095	0.205	-0.030
385.00	14.99	12.50	14.05	8.99	120	98	76.3%	-0.387	0.0092	-1.120	0.209	-0.032
387.50	14.15	13.50	14.70	6.45	83	24	75.0%	-0.410	0.0095	-1.116	0.212	-0.033
390.00	15.32	14.50	16.35	8.02	285	174	75.6%	-0.434	0.0095	-1.139	0.215	-0.036
392.50	16.30	15.55	17.20	8.49	203	33	74.4%	-0.458	0.0098	-1.128	0.217	-0.038
395.00	17.92	16.90	18.70	9.67	110	219	74.9%	-0.483	0.0097	-1.141	0.218	-0.040
397.50	23.73	17.60	20.05	13.73	32	18	73.5%	-0.508	0.0099	-1.119	0.218	-0.042
400.00	20.78	19.55	21.55	10.90	296	278	74.9%	-0.531	0.0097	-1.135	0.217	-0.044
402.50	26.88	20.60	23.05	16.38	26	17	74.1%	-0.556	0.0098	-1.114	0.216	-0.046
405.00	28.60	22.10	24.75	17.15	86	262	74.5%	-0.579	0.0096	-1.107	0.214	-0.048
407.50	27.95	23.40	26.40	14.10	70	8	74.1%	-0.603	0.0095	-1.083	0.211	-0.050
410.00	30.12	25.20	27.90	16.72	104	160	74.2%	-0.626	0.0094	-1.065	0.207	-0.052
412.50	31.70	26.60	29.65	17.70	22	90	73.7%	-0.649	0.0092	-1.033	0.203	-0.054
415.00	35.62	28.60	31.25	20.42	18	39	74.1%	-0.670	0.0090	-1.013	0.198	-0.056
417.50	35.37	30.70	33.05	20.24	42	39	75.0%	-0.688	0.0086	-0.999	0.193	-0.058
420.00	37.07	31.75	34.70	19.61	85	133	72.7%	-0.715	0.0086	-0.925	0.185	-0.060
422.50	37.77	33.65	36.00	14.12	33	21	71.3%	-0.739	0.0083	-0.865	0.177	-0.062
425.00	38.85	35.25	38.00	19.10	18	369	70.7%	-0.761	0.0080	-0.816	0.170	-0.064
427.50	41.63	37.25	40.30	17.82	29	11	71.7%	-0.775	0.0077	-0.797	0.164	-0.066
430.00	45.75	39.65	42.40	23.55	41	60	73.1%	-0.787	0.0073	-0.786	0.159	-0.067
432.50	46.75	41.35	44.30	24.90	36	8	71.7%	-0.809	0.0070	-0.720	0.149	-0.069
435.00	52.20	43.75	46.35	29.30	30	67	72.7%	-0.820	0.0066	-0.700	0.143	-0.070
437.50	50.85	45.30	48.45	21.74	3	12	70.9%	-0.842	0.0062	-0.624	0.132	-0.072
440.00	40.53	47.65	50.55	9.70	1	37	71.4%	-0.853	0.0059	-0.595	0.126	-0.074
442.50	35.50	49.50	52.70	0.00	0	1	70.2%	-0.871	0.0055	-0.531	0.115	-0.075
445.00	59.95	51.90	54.90	27.15	1	52	70.9%	-0.880	0.0052	-0.507	0.109	-0.077
447.50	37.00	53.90	57.10	0.00	5	6	69.8%	-0.895	0.0048	-0.449	0.100	-0.078
450.00	62.57	56.15	59.60	1.32	6	43	70.9%	-0.901	0.0045	-0.433	0.095	-0.079
455.00	69.96	60.65	64.25	38.00	1	27	71.0%	-0.919	0.0039	-0.365	0.082	-0.081
460.00	66.48	65.65	68.50	29.48	3	8	70.8%	-0.935	0.0033	-0.298	0.069	-0.083
465.00	38.50	70.00	73.20	0.00	2	4	68.1%	-0.955	0.0026	-0.200	0.052	-0.086
470.00	42.33	74.75	77.90	0.00	2	5	66.8%	-0.967	0.0020	-0.136	0.040	-0.088
475.00	56.10	79.55	82.75	0.00	4	3	66.3%	-0.976	0.0016	-0.092	0.031	-0.089
485.00	67.02	89.20	92.35	0.00	0	2	57.8%	-0.994	0.0005	0.021	0.009	-0.093
490.00	94.60	94.10	97.05	0.00	0	1	91.5%	-0.950	0.0021	-0.313	0.056	-0.090
495.00	83.00	98.95	102.10	0.00	1	2	95.5%	-0.950	0.0020	-0.327	0.056	-0.091
500.00	89.33	104.10	107.30	0.00	1	9	55.5%	-0.999	0.0001	0.050	0.002	-0.096
505.00	96.30	108.85	111.95	0.00	1	1	99.7%	-0.957	0.0017	-0.297	0.050	-0.094
510.00	84.10	113.80	116.90	0.00	0	10	101.9%	-0.960	0.0016	-0.287	0.047	-0.095
520.00	118.15	124.10	126.85	0.00	1	1	107.1%	-0.963	0.0014	-0.278	0.044	-0.097
522.50	132.70	126.35	129.30	5.70	18	2	107.6%	-0.965	0.0013	-0.267	0.042	-0.098
530.00	119.75	133.65	136.80	-12.65	1	2	111.9%	-0.966	0.0012	-0.268	0.041	-0.099
542.50	145.65	146.15	149.25	0.00	0	1	117.9%	-0.969	0.0011	-0.258	0.038	-0.102
545.00	148.10	148.65	152.20	0.00	0	1	127.2%	-0.959	0.0013	-0.370	0.048	-0.102
547.50	126.49	151.15	154.75	0.00	1	1	129.4%	-0.959	0.0012	-0.382	0.048	-0.102
550.00	115.45	153.65	157.25	0.00	1	0	130.8%	-0.959	0.0012	-0.384	0.048	-0.103
552.50	154.85	156.15	159.75	0.00	0	0	132.2%	-0.960	0.0012	-0.384	0.047	-0.103
560.00	170.45	163.65	167.40	21.18	33	0	138.7%	-0.958	0.0012	-0.422	0.049	-0.104
562.50	141.45	166.25	169.75	0.00	3	0	137.6%	-0.961	0.0011	-0.387	0.046	-0.105
565.00	173.00	169.05	172.20	0.00	2	1	138.1%	-0.962	0.0011	-0.376	0.045	-0.106
570.00	147.75	173.65	176.75	0.00	0	0	132.3%	-0.972	0.0009	-0.263	0.035	-0.107
590.00	180.05	193.95	196.75	-17.55	4	0	142.1%	-0.974	0.0008	-0.265	0.033	-0.111
600.00	167.10	203.65	206.75	0.00	1	0	146.8%	-0.975	0.0007	-0.265	0.032	-0.113
620.00	216.55	223.65	226.75	0.00	0	0	155.9%	-0.976	0.0007	-0.267	0.030	-0.117
630.00	209.00	234.05	237.05	0.00	1	0	167.0%	-0.972	0.0007	-0.349	0.035	-0.119
640.00	217.75	243.65	246.75	0.00	0	0	164.6%	-0.978	0.0006	-0.268	0.029	-0.121
670.00	251.46	274.05	276.75	12.16	1	0	177.1%	-0.979	0.0005	-0.269	0.027	-0.127
690.00	289.85	293.95	296.75	0.00	0	0	185.0%	-0.980	0.0005	-0.269	0.026	-0.131
700.00	263.65	304.00	306.75	0.00	1	0	188.8%	-0.980	0.0005	-0.270	0.026	-0.133

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.