Home Options DIAChain

DIA

SPDR Dow Jones Industrial Average ETFClose $532.91EOD only

Max Pain

$533.00

Next expiry Aug 21, 2026

Expected Move

±$4.54

0.8% from close

Price Gap

+0.09

Distance to max pain

IV Rank

Low premium

P/C OI

1.59

Slightly put-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

DIA 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
395.00	124.74	137.85	138.25	0.00	1	34	117.6%	0.998	0.0001	-0.109	0.003	0.032
400.00	140.21	132.85	133.25	0.00	1	3	113.3%	0.998	0.0001	-0.110	0.003	0.033
405.00	123.15	127.85	128.25	0.00	0	1	108.8%	0.998	0.0001	-0.110	0.003	0.033
410.00	122.20	122.85	123.25	0.00	2	5	104.5%	0.998	0.0001	-0.111	0.004	0.034
415.00	123.65	117.85	118.25	0.00	2	32	100.2%	0.997	0.0002	-0.112	0.004	0.034
420.00	118.80	112.85	113.25	0.00	7	6	95.9%	0.997	0.0002	-0.113	0.004	0.034
425.00	108.50	107.85	108.25	7.55	1	45	91.6%	0.997	0.0002	-0.113	0.004	0.035
430.00	117.07	102.85	103.25	0.00	2	21	87.3%	0.997	0.0002	-0.114	0.004	0.035
435.00	105.23	97.85	98.25	0.00	1	7	83.2%	0.997	0.0002	-0.115	0.005	0.036
440.00	98.60	92.85	93.25	0.00	3	7	79.0%	0.997	0.0003	-0.115	0.005	0.036
445.00	96.25	87.80	88.25	0.00	33	36	73.0%	0.997	0.0003	-0.104	0.004	0.036
450.00	88.65	82.80	83.25	0.00	3	3	68.9%	0.997	0.0003	-0.104	0.004	0.037
455.00	82.09	77.80	78.25	0.00	8	9	65.0%	0.997	0.0003	-0.106	0.005	0.037
460.00	74.33	72.80	73.25	0.00	6	16	61.0%	0.996	0.0004	-0.106	0.005	0.038
465.00	73.85	67.85	68.25	0.00	3	19	58.6%	0.995	0.0005	-0.119	0.007	0.038
470.00	63.45	62.85	63.25	-0.75	2	29	54.5%	0.995	0.0006	-0.119	0.007	0.038
475.00	58.55	57.85	58.25	-5.10	1	77	50.5%	0.995	0.0006	-0.119	0.008	0.039
480.00	56.55	52.90	53.25	0.00	4	17	53.5%	0.986	0.0014	-0.212	0.018	0.039
485.00	48.32	47.90	48.25	-5.58	1	61	49.0%	0.984	0.0017	-0.212	0.019	0.039
490.00	42.65	42.90	43.25	-2.25	3	34	44.5%	0.982	0.0020	-0.212	0.021	0.039
492.00	46.65	40.90	41.25	0.00	0	3	42.7%	0.982	0.0022	-0.211	0.022	0.040
493.00	44.55	39.90	40.25	0.00	0	9	41.8%	0.981	0.0023	-0.211	0.022	0.040
494.00	44.20	38.90	39.25	0.00	0	3	41.0%	0.981	0.0024	-0.212	0.023	0.040
495.00	38.55	37.90	38.25	-0.64	2	104	40.0%	0.980	0.0025	-0.211	0.023	0.040
496.00	41.55	36.90	37.25	0.00	0	10	39.2%	0.980	0.0026	-0.211	0.024	0.040
497.00	40.47	35.90	36.25	0.00	0	13	38.2%	0.979	0.0027	-0.210	0.024	0.040
498.00	39.47	34.90	35.30	0.00	0	7	38.3%	0.976	0.0031	-0.231	0.027	0.040
499.00	38.20	33.90	34.30	0.00	0	3	37.4%	0.975	0.0032	-0.232	0.028	0.040
500.00	33.50	32.90	33.30	-1.76	2	653	36.5%	0.975	0.0034	-0.231	0.029	0.040
501.00	35.75	31.90	32.30	0.00	0	3	35.6%	0.974	0.0035	-0.231	0.029	0.040
502.00	36.80	30.90	31.30	0.00	0	5	34.6%	0.973	0.0037	-0.230	0.030	0.040
504.00	33.95	28.90	29.30	0.00	0	6	32.8%	0.971	0.0041	-0.230	0.032	0.040
505.00	30.20	27.90	28.30	0.00	1	127	31.8%	0.971	0.0043	-0.229	0.032	0.040
506.00	32.30	26.90	27.30	0.00	3	5	30.9%	0.970	0.0046	-0.229	0.033	0.040
507.00	30.65	25.90	26.30	0.00	3	5	30.0%	0.969	0.0049	-0.228	0.034	0.040
508.00	29.26	24.90	25.30	0.00	1	5	29.0%	0.968	0.0052	-0.228	0.035	0.040
509.00	29.15	23.90	24.30	0.00	3	4	28.1%	0.966	0.0055	-0.227	0.036	0.040
510.00	23.70	22.90	23.30	-0.55	6	325	27.1%	0.965	0.0059	-0.226	0.037	0.040
511.00	25.65	21.90	22.30	0.00	2	2	26.2%	0.964	0.0063	-0.225	0.038	0.040
512.00	24.92	20.90	21.30	0.00	1	10	25.2%	0.962	0.0067	-0.225	0.040	0.040
513.00	20.60	19.90	20.30	-3.19	1	3	24.3%	0.961	0.0073	-0.224	0.041	0.040
514.00	10.20	18.90	19.30	0.00	32	17	23.3%	0.959	0.0078	-0.223	0.043	0.040
515.00	18.07	17.90	18.30	-1.08	10	416	22.3%	0.957	0.0085	-0.222	0.044	0.040
516.00	21.47	16.85	17.30	0.00	8	60	21.3%	0.955	0.0092	-0.221	0.046	0.040
517.00	29.26	15.95	16.30	0.00	1	53	20.3%	0.953	0.0100	-0.219	0.048	0.040
518.00	19.11	14.95	15.30	0.00	3	74	19.4%	0.950	0.0110	-0.218	0.050	0.040
519.00	16.38	13.95	14.35	0.00	1	379	18.9%	0.942	0.0127	-0.234	0.056	0.040
520.00	13.57	12.95	13.35	-0.53	6	993	17.9%	0.938	0.0141	-0.233	0.059	0.040
521.00	16.32	12.00	12.35	0.00	1	85	16.8%	0.935	0.0157	-0.230	0.062	0.040
522.00	12.05	11.00	11.40	-1.58	3	86	16.3%	0.924	0.0182	-0.244	0.069	0.040
523.00	12.72	10.05	10.45	0.00	1	82	15.6%	0.913	0.0210	-0.256	0.077	0.039
524.00	10.87	9.10	9.50	0.00	3	42	14.9%	0.900	0.0244	-0.267	0.085	0.039
525.00	8.30	8.15	8.55	-1.17	338	1,982	14.1%	0.885	0.0284	-0.275	0.094	0.038
526.00	7.60	7.25	7.65	-3.45	41	137	13.6%	0.862	0.0334	-0.295	0.106	0.037
527.00	7.29	6.40	6.75	-1.19	5	179	13.0%	0.837	0.0392	-0.310	0.119	0.036
527.50	6.84	5.95	6.30	-1.16	5	7	12.7%	0.823	0.0425	-0.316	0.126	0.036
528.00	7.11	5.55	5.90	0.00	7	146	12.6%	0.802	0.0458	-0.331	0.134	0.035
529.00	5.30	4.75	5.00	-1.05	2	286	11.7%	0.769	0.0540	-0.334	0.147	0.033
530.00	4.29	4.00	4.25	-1.11	34	1,474	11.4%	0.715	0.0615	-0.356	0.164	0.031
531.00	3.79	3.30	3.55	-0.56	43	48	11.2%	0.654	0.0685	-0.372	0.178	0.028
532.00	2.79	2.67	2.84	-1.11	51	176	10.6%	0.587	0.0761	-0.369	0.188	0.025
532.50	2.40	2.36	2.53	-3.00	135	4	10.4%	0.549	0.0786	-0.367	0.191	0.024
533.00	2.15	2.10	2.24	-0.85	954	505	10.3%	0.510	0.0804	-0.361	0.193	0.022
534.00	1.71	1.59	1.73	-0.76	652	154	10.0%	0.428	0.0810	-0.343	0.190	0.019
535.00	1.22	1.17	1.28	-0.75	585	3,631	9.7%	0.345	0.0784	-0.310	0.178	0.015
536.00	0.90	0.84	0.93	-0.57	128	512	9.5%	0.266	0.0713	-0.269	0.159	0.012
537.00	0.64	0.58	0.69	-0.48	263	847	9.6%	0.202	0.0608	-0.230	0.136	0.009
538.00	0.45	0.39	0.48	-0.38	161	436	9.5%	0.145	0.0496	-0.183	0.110	0.006
539.00	0.34	0.26	0.35	-0.30	237	1,058	9.6%	0.104	0.0389	-0.147	0.087	0.005
540.00	0.22	0.19	0.23	-0.24	1,575	1,974	9.5%	0.069	0.0288	-0.106	0.064	0.003
541.00	0.16	0.12	0.18	-0.19	221	1,371	9.9%	0.051	0.0219	-0.086	0.050	0.002
542.00	0.12	0.08	0.13	-0.13	232	1,229	10.1%	0.035	0.0159	-0.065	0.037	0.002
543.00	0.09	0.05	0.10	-0.09	169	1,607	10.4%	0.025	0.0119	-0.051	0.029	0.001
544.00	0.06	0.03	0.08	-0.08	524	421	10.7%	0.019	0.0090	-0.041	0.022	0.001
545.00	0.04	0.03	0.05	-0.08	557	1,417	10.6%	0.011	0.0057	-0.026	0.014	0.000
546.00	0.01	0.00	0.05	-0.08	35	274	11.4%	0.011	0.0051	-0.027	0.014	0.000
547.00	0.02	0.01	0.04	-0.05	7	652	11.7%	0.008	0.0038	-0.021	0.010	0.000
548.00	0.02	0.00	0.03	-0.02	4	3,517	11.9%	0.005	0.0027	-0.015	0.008	0.000
549.00	0.04	0.00	0.03	-0.02	2	591	12.6%	0.005	0.0024	-0.015	0.007	0.000
550.00	0.02	0.01	0.03	0.00	4	4,667	13.3%	0.005	0.0022	-0.015	0.007	0.000
551.00	0.02	0.00	0.02	0.00	12	544	13.3%	0.003	0.0015	-0.010	0.005	0.000
552.00	0.03	0.00	0.02	0.00	1,115	1,806	13.9%	0.003	0.0013	-0.010	0.004	0.000
553.00	0.01	0.00	0.02	-0.01	1	365	14.5%	0.003	0.0012	-0.010	0.004	0.000
554.00	0.02	0.00	0.02	0.00	4	1,048	15.0%	0.002	0.0010	-0.009	0.004	0.000
555.00	0.01	0.00	0.02	0.00	7	1,787	15.8%	0.003	0.0010	-0.010	0.004	0.000
556.00	0.04	0.00	0.03	0.00	3	12	17.2%	0.004	0.0013	-0.015	0.005	0.000
557.00	0.02	0.00	0.03	0.00	2	43	17.8%	0.003	0.0012	-0.015	0.005	0.000
558.00	0.04	0.00	0.03	0.00	1	52	18.4%	0.003	0.0011	-0.014	0.005	0.000
559.00	0.02	0.00	0.03	0.00	3	22	19.0%	0.003	0.0010	-0.015	0.005	0.000
560.00	0.02	0.00	0.02	0.00	3	390	18.8%	0.002	0.0007	-0.009	0.003	0.000
561.00	0.09	0.00	0.02	0.00	5	5	19.3%	0.002	0.0006	-0.009	0.003	0.000
562.00	0.03	0.00	0.02	0.00	2	2	19.9%	0.002	0.0006	-0.009	0.003	0.000
563.00	0.03	0.00	0.02	0.00	2	4	20.5%	0.002	0.0006	-0.009	0.003	0.000
564.00	0.04	0.00	0.02	0.00	2	27	21.1%	0.002	0.0005	-0.009	0.003	0.000
565.00	0.02	0.00	0.02	0.00	20	792	21.7%	0.002	0.0005	-0.009	0.003	0.000
566.00	0.01	0.00	0.02	0.00	1	4	22.3%	0.002	0.0005	-0.009	0.002	0.000
567.00	0.03	0.00	0.02	0.00	11	41	22.9%	0.002	0.0004	-0.009	0.002	0.000
568.00	0.05	0.00	0.02	0.00	0	2	23.4%	0.001	0.0004	-0.009	0.002	0.000
569.00	0.01	0.00	0.02	0.00	1	3	24.0%	0.001	0.0004	-0.009	0.002	0.000
570.00	0.05	0.00	0.02	0.00	2	280	24.6%	0.001	0.0004	-0.009	0.002	0.000
571.00	0.04	0.00	0.02	0.00	6	6	25.2%	0.001	0.0004	-0.009	0.002	0.000
572.00	0.01	0.00	0.02	0.00	2	36	25.8%	0.001	0.0004	-0.009	0.002	0.000
573.00	0.25	0.00	0.02	0.00	0	1	26.2%	0.001	0.0003	-0.009	0.002	0.000
574.00	0.48	0.00	0.02	0.00	0	2	27.0%	0.001	0.0003	-0.009	0.002	0.000
575.00	0.02	0.00	0.02	0.00	10	196	27.3%	0.001	0.0003	-0.009	0.002	0.000
580.00	0.01	0.00	0.02	0.00	2	72	30.1%	0.001	0.0002	-0.009	0.002	0.000
585.00	0.05	0.00	0.02	0.00	1	3	32.8%	0.001	0.0002	-0.008	0.002	0.000
590.00	0.13	0.00	0.02	0.00	3	10	35.5%	0.001	0.0002	-0.009	0.001	0.000
595.00	0.05	0.00	0.02	0.00	124	134	38.3%	0.001	0.0002	-0.009	0.001	0.000
600.00	0.04	0.00	0.02	0.00	1	62	40.6%	0.001	0.0001	-0.008	0.001	0.000
605.00	0.10	0.00	0.07	0.00	0	3	49.6%	0.003	0.0003	-0.033	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
395.00	0.02	0.00	0.03	0.00	26	895	93.8%	-0.000	0.0000	-0.005	0.000	-0.000
400.00	0.02	0.00	0.03	0.00	20	83	90.6%	-0.000	0.0000	-0.006	0.000	-0.000
405.00	0.12	0.00	0.03	0.00	12	325	86.7%	-0.000	0.0000	-0.005	0.000	-0.000
410.00	0.10	0.00	0.03	0.00	1	18	82.8%	-0.000	0.0000	-0.005	0.000	-0.000
415.00	0.14	0.00	0.03	0.00	3	36	79.7%	-0.000	0.0000	-0.006	0.000	-0.000
420.00	0.09	0.00	0.03	0.00	1	269	75.8%	-0.000	0.0000	-0.005	0.000	-0.000
425.00	0.17	0.00	0.03	0.00	1	13	72.7%	-0.000	0.0000	-0.006	0.000	-0.000
430.00	0.04	0.00	0.03	0.00	5	214	68.8%	-0.000	0.0000	-0.005	0.000	-0.000
435.00	0.36	0.00	0.03	0.00	4	39	65.6%	-0.000	0.0000	-0.006	0.001	-0.000
440.00	0.01	0.00	0.02	-0.01	1	118	60.2%	-0.000	0.0000	-0.004	0.000	-0.000
445.00	0.02	0.00	0.03	0.00	1	24	58.6%	-0.000	0.0000	-0.005	0.001	-0.000
450.00	0.01	0.00	0.03	-0.01	10	85	55.5%	-0.000	0.0000	-0.006	0.001	-0.000
455.00	0.01	0.00	0.03	0.00	3	987	52.3%	-0.000	0.0001	-0.006	0.001	-0.000
460.00	0.01	0.00	0.03	0.00	2	419	52.3%	-0.001	0.0001	-0.012	0.001	-0.000
465.00	0.01	0.00	0.03	0.00	2	180	48.8%	-0.001	0.0001	-0.012	0.002	-0.000
470.00	0.01	0.00	0.03	-0.01	100	1,060	45.3%	-0.001	0.0002	-0.012	0.002	-0.000
475.00	0.02	0.00	0.02	0.00	12	375	40.2%	-0.001	0.0001	-0.008	0.001	-0.000
480.00	0.01	0.01	0.02	-0.02	45	443	36.7%	-0.001	0.0001	-0.008	0.001	-0.000
485.00	0.01	0.00	0.02	0.00	5	1,416	33.6%	-0.001	0.0002	-0.008	0.001	-0.000
490.00	0.02	0.00	0.03	0.00	155	1,536	31.6%	-0.002	0.0003	-0.013	0.002	-0.000
491.00	0.03	0.00	0.03	0.00	4	152	30.9%	-0.002	0.0003	-0.013	0.002	-0.000
492.00	0.08	0.00	0.03	0.00	1	9	30.3%	-0.002	0.0004	-0.013	0.003	-0.000
493.00	0.37	0.00	0.03	0.00	2	6	29.5%	-0.002	0.0004	-0.013	0.003	-0.000
494.00	1.60	0.00	0.03	0.00	0	6	28.9%	-0.002	0.0004	-0.013	0.003	-0.000
495.00	0.01	0.00	0.03	0.00	1	2,193	28.1%	-0.002	0.0004	-0.013	0.003	-0.000
496.00	0.02	0.00	0.03	0.00	2	83	27.5%	-0.002	0.0004	-0.013	0.003	-0.000
497.00	0.11	0.00	0.03	0.00	2	64	26.8%	-0.002	0.0005	-0.013	0.003	-0.000
498.00	0.03	0.00	0.03	0.00	54	54	26.2%	-0.002	0.0005	-0.013	0.003	-0.000
499.00	0.01	0.00	0.03	0.00	5	16	25.4%	-0.002	0.0005	-0.013	0.003	-0.000
500.00	0.01	0.00	0.03	-0.02	200	2,220	24.8%	-0.002	0.0006	-0.013	0.003	-0.000
501.00	0.03	0.00	0.04	0.00	16	93	24.8%	-0.003	0.0007	-0.017	0.004	-0.000
502.00	0.03	0.00	0.04	-0.03	12	47	24.2%	-0.003	0.0008	-0.018	0.004	-0.000
503.00	0.04	0.02	0.04	0.00	4	197	23.4%	-0.003	0.0008	-0.017	0.004	-0.000
504.00	0.04	0.00	0.04	0.02	122	23	22.8%	-0.003	0.0009	-0.017	0.005	-0.000
505.00	0.04	0.01	0.04	0.03	64	523	22.1%	-0.003	0.0009	-0.018	0.005	-0.000
506.00	0.04	0.00	0.04	0.00	24	39	21.3%	-0.003	0.0010	-0.017	0.005	-0.000
507.00	0.03	0.00	0.05	0.01	17	217	21.2%	-0.004	0.0013	-0.022	0.006	-0.000
508.00	0.07	0.00	0.05	0.04	2	169	20.5%	-0.005	0.0014	-0.022	0.007	-0.000
509.00	0.04	0.01	0.05	0.00	6	375	19.7%	-0.005	0.0014	-0.022	0.007	-0.000
510.00	0.03	0.01	0.03	-0.02	3	1,163	17.8%	-0.003	0.0010	-0.013	0.004	-0.000
511.00	0.05	0.01	0.06	0.00	1	3,962	18.8%	-0.006	0.0019	-0.026	0.008	-0.000
512.00	0.07	0.01	0.06	0.00	10	433	18.0%	-0.007	0.0021	-0.026	0.009	-0.000
513.00	0.09	0.02	0.06	0.00	4	70	17.3%	-0.007	0.0023	-0.026	0.009	-0.000
514.00	0.05	0.02	0.07	0.00	6	372	16.9%	-0.008	0.0028	-0.031	0.011	-0.000
515.00	0.05	0.04	0.07	-0.01	42	894	16.1%	-0.009	0.0031	-0.031	0.012	-0.000
516.00	0.06	0.03	0.08	-0.04	124	225	15.7%	-0.011	0.0037	-0.035	0.014	-0.000
517.00	0.09	0.04	0.09	0.00	22	541	15.2%	-0.013	0.0045	-0.039	0.016	-0.001
517.50	0.05	0.04	0.09	-0.17	2	5	14.7%	-0.013	0.0047	-0.039	0.016	-0.001
518.00	0.06	0.05	0.10	-0.06	1	125	14.6%	-0.015	0.0053	-0.043	0.018	-0.001
519.00	0.12	0.06	0.11	0.05	1,334	412	14.0%	-0.017	0.0063	-0.047	0.021	-0.001
520.00	0.11	0.08	0.13	-0.02	363	2,577	13.6%	-0.022	0.0079	-0.055	0.025	-0.001
521.00	0.17	0.10	0.17	0.01	145	304	13.5%	-0.029	0.0103	-0.071	0.032	-0.001
522.00	0.22	0.14	0.20	0.04	28	2,602	13.0%	-0.037	0.0128	-0.081	0.039	-0.002
522.50	0.23	0.16	0.24	0.03	1	328	13.1%	-0.044	0.0149	-0.096	0.045	-0.002
523.00	0.31	0.18	0.27	0.09	33	97	12.9%	-0.051	0.0167	-0.106	0.051	-0.002
524.00	0.25	0.25	0.33	-0.05	49	152	12.6%	-0.065	0.0208	-0.124	0.061	-0.003
525.00	0.34	0.33	0.40	0.01	252	1,783	12.2%	-0.082	0.0257	-0.143	0.073	-0.004
526.00	0.45	0.43	0.51	0.01	59	1,121	12.0%	-0.107	0.0319	-0.171	0.089	-0.005
527.00	0.63	0.55	0.64	0.08	198	416	11.7%	-0.138	0.0390	-0.199	0.106	-0.006
527.50	0.68	0.63	0.74	0.03	329	69	11.7%	-0.159	0.0428	-0.219	0.117	-0.007
528.00	0.76	0.71	0.82	0.07	2,093	547	11.6%	-0.178	0.0467	-0.232	0.126	-0.008
529.00	0.94	0.92	1.03	0.07	428	275	11.4%	-0.225	0.0547	-0.260	0.145	-0.010
530.00	1.22	1.19	1.29	0.17	1,501	1,883	11.2%	-0.281	0.0625	-0.285	0.163	-0.012
531.00	1.55	1.47	1.60	0.28	357	714	11.0%	-0.344	0.0694	-0.303	0.178	-0.015
532.00	1.84	1.83	1.95	0.22	1,091	482	10.7%	-0.414	0.0754	-0.309	0.188	-0.018
532.50	2.10	2.03	2.19	0.28	590	134	10.7%	-0.452	0.0763	-0.314	0.191	-0.020
533.00	2.40	2.32	2.41	0.38	1,103	1,020	10.6%	-0.490	0.0777	-0.310	0.193	-0.022
534.00	2.75	2.74	2.91	0.25	631	1,264	10.4%	-0.569	0.0779	-0.294	0.190	-0.025
535.00	3.55	3.30	3.50	0.55	195	3,613	10.3%	-0.646	0.0744	-0.269	0.180	-0.029
536.00	3.75	3.90	4.20	0.20	35	337	10.5%	-0.715	0.0671	-0.241	0.164	-0.032
537.00	4.85	4.70	4.95	0.65	55	402	10.6%	-0.775	0.0587	-0.206	0.145	-0.034
538.00	5.30	5.45	5.80	0.60	111	680	11.0%	-0.819	0.0495	-0.181	0.127	-0.036
539.00	6.32	6.30	6.65	0.68	20	293	11.2%	-0.859	0.0412	-0.148	0.108	-0.038
540.00	7.15	7.20	7.60	0.65	122	888	12.0%	-0.880	0.0344	-0.137	0.097	-0.039
541.00	7.95	8.15	8.50	0.62	28	208	12.3%	-0.906	0.0283	-0.108	0.081	-0.040
542.00	9.67	9.10	9.50	1.82	1	98	13.3%	-0.914	0.0244	-0.110	0.076	-0.041
543.00	8.80	10.05	10.45	0.00	5	85	13.9%	-0.928	0.0206	-0.094	0.067	-0.041
544.00	10.15	11.05	11.40	0.00	12	188	14.3%	-0.940	0.0172	-0.076	0.057	-0.042
545.00	11.80	12.05	12.40	1.32	3	585	15.2%	-0.944	0.0153	-0.077	0.054	-0.042
546.00	9.77	13.00	13.40	0.00	3	56	16.2%	-0.948	0.0137	-0.078	0.052	-0.043
547.00	10.01	14.00	14.40	0.00	4	15	17.1%	-0.951	0.0123	-0.079	0.049	-0.043
548.00	12.65	15.00	15.40	0.00	1	45	18.0%	-0.954	0.0112	-0.079	0.047	-0.043
549.00	15.40	16.00	16.35	0.37	10	14	18.2%	-0.962	0.0094	-0.058	0.040	-0.043
550.00	14.60	17.00	17.35	0.00	1	102	19.0%	-0.964	0.0086	-0.059	0.038	-0.044
551.00	9.65	18.00	18.35	0.00	0	0	19.9%	-0.966	0.0079	-0.059	0.037	-0.044
553.00	11.10	20.00	20.35	0.00	0	1	21.6%	-0.969	0.0067	-0.059	0.034	-0.044
554.00	16.00	21.00	21.35	0.00	0	0	22.4%	-0.970	0.0063	-0.059	0.033	-0.044
555.00	17.98	22.00	22.35	0.00	12	12	23.2%	-0.971	0.0058	-0.059	0.032	-0.044
560.00	36.00	27.00	27.35	0.00	2	0	27.3%	-0.976	0.0043	-0.059	0.027	-0.045
565.00	27.35	32.00	32.35	0.00	2	0	31.2%	-0.980	0.0033	-0.059	0.024	-0.046
570.00	46.55	37.00	37.35	0.00	1	0	35.0%	-0.982	0.0026	-0.059	0.021	-0.046
571.00	32.25	38.00	38.35	0.00	0	0	35.7%	-0.982	0.0025	-0.059	0.021	-0.046
575.00	36.25	42.00	42.35	0.00	1	0	38.6%	-0.984	0.0022	-0.058	0.019	-0.047
580.00	53.92	47.00	47.35	0.00	0	0	42.2%	-0.985	0.0018	-0.058	0.018	-0.047
595.00	82.11	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.070	0.000	-0.049

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.