EME
EMCOR Group, Inc.Close $774.66EOD onlyMax Pain
$790.00
Next expiry Jul 17, 2026
Expected Move
±$54.45
7.0% from close
Price Gap
+15.34
Distance to max pain
IV Rank
13
Low premium
P/C OI
0.52
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects EME options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
EME Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 490.53 | 430.70 | 439.00 | 0.00 | 0 | 5 | 152.5% | 0.998 | 0.0000 | -0.087 | 0.009 | 0.130 |
| 360.00 | 506.00 | 461.40 | 470.00 | 0.00 | 1 | 1 | 451.3% | 0.905 | 0.0002 | -4.160 | 0.256 | 0.092 |
| 410.00 | 455.00 | 360.80 | 369.00 | 0.00 | 1 | 0 | 123.0% | 0.997 | 0.0000 | -0.106 | 0.013 | 0.156 |
| 420.00 | 445.00 | 350.80 | 359.00 | 0.00 | 1 | 0 | 118.8% | 0.997 | 0.0001 | -0.107 | 0.014 | 0.160 |
| 440.00 | 361.00 | 330.80 | 339.00 | 0.00 | 0 | 1 | 110.4% | 0.997 | 0.0001 | -0.108 | 0.014 | 0.167 |
| 450.00 | 218.00 | 366.00 | 370.50 | 0.00 | 0 | 0 | 325.7% | 0.880 | 0.0004 | -3.576 | 0.304 | 0.121 |
| 470.00 | 403.90 | 352.00 | 360.90 | 0.00 | 1 | 2 | 330.7% | 0.864 | 0.0004 | -3.950 | 0.331 | 0.121 |
| 480.00 | 356.79 | 290.90 | 299.00 | 0.00 | 20 | 22 | 96.8% | 0.996 | 0.0001 | -0.122 | 0.019 | 0.182 |
| 490.00 | 357.00 | 280.90 | 289.00 | 0.00 | 1 | 2 | 93.0% | 0.996 | 0.0001 | -0.123 | 0.020 | 0.186 |
| 500.00 | 347.00 | 270.90 | 279.00 | 0.00 | 0 | 1 | 89.3% | 0.995 | 0.0001 | -0.124 | 0.021 | 0.190 |
| 510.00 | 337.00 | 260.90 | 269.00 | 0.00 | 0 | 1 | 85.6% | 0.995 | 0.0001 | -0.125 | 0.021 | 0.194 |
| 520.00 | 422.00 | 302.20 | 311.60 | 0.00 | 1 | 2 | 285.5% | 0.840 | 0.0006 | -3.800 | 0.369 | 0.133 |
| 530.00 | 275.00 | 241.00 | 249.50 | 0.00 | 1 | 3 | 86.1% | 0.990 | 0.0002 | -0.181 | 0.039 | 0.200 |
| 540.00 | 265.00 | 231.00 | 239.50 | 0.00 | 0 | 5 | 82.4% | 0.990 | 0.0002 | -0.181 | 0.040 | 0.204 |
| 550.00 | 255.00 | 221.00 | 229.60 | 0.00 | 1 | 3 | 79.6% | 0.989 | 0.0002 | -0.190 | 0.044 | 0.207 |
| 560.00 | 194.50 | 179.00 | 187.50 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.066 | 0.000 | 0.214 |
| 580.00 | 226.00 | 191.20 | 199.70 | 0.00 | 1 | 5 | 70.9% | 0.985 | 0.0004 | -0.214 | 0.058 | 0.217 |
| 590.00 | 216.00 | 181.20 | 189.80 | 0.00 | 1 | 4 | 67.9% | 0.983 | 0.0004 | -0.221 | 0.063 | 0.221 |
| 600.00 | 85.20 | 157.80 | 161.70 | 0.00 | 3 | 8 | 0.0% | 1.000 | 0.0000 | -0.071 | 0.000 | 0.230 |
| 610.00 | 80.70 | 150.70 | 154.30 | 0.00 | 4 | 7 | 0.0% | 1.000 | 0.0000 | -0.072 | 0.000 | 0.234 |
| 620.00 | 150.10 | 152.00 | 158.60 | 66.40 | 3 | 7 | 54.7% | 0.984 | 0.0005 | -0.189 | 0.060 | 0.233 |
| 630.00 | 140.40 | 142.10 | 149.40 | -131.75 | 16 | 9 | 56.1% | 0.974 | 0.0007 | -0.253 | 0.090 | 0.233 |
| 640.00 | 113.50 | 120.30 | 128.10 | 0.00 | 1 | 3 | 0.0% | 1.000 | 0.0000 | -0.075 | 0.000 | 0.245 |
| 650.00 | 113.55 | 114.20 | 121.70 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.076 | 0.000 | 0.249 |
| 660.00 | 229.00 | 167.20 | 174.00 | 0.00 | 0 | 3 | 179.4% | 0.738 | 0.0012 | -3.215 | 0.494 | 0.155 |
| 670.00 | 279.00 | 158.00 | 165.00 | 0.00 | 1 | 10 | 173.4% | 0.726 | 0.0013 | -3.175 | 0.505 | 0.155 |
| 680.00 | 126.40 | 93.40 | 102.00 | 0.00 | 1 | 4 | 62.8% | 0.872 | 0.0022 | -0.780 | 0.318 | 0.220 |
| 690.00 | 161.13 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.081 | 0.000 | 0.264 |
| 700.00 | 120.15 | 75.50 | 83.30 | 0.00 | 1 | 9 | 56.3% | 0.839 | 0.0029 | -0.814 | 0.371 | 0.217 |
| 710.00 | 143.30 | 67.00 | 75.40 | 0.00 | 1 | 37 | 56.1% | 0.806 | 0.0032 | -0.900 | 0.417 | 0.211 |
| 720.00 | 134.15 | 59.00 | 65.90 | 0.00 | 1 | 3 | 51.8% | 0.785 | 0.0037 | -0.884 | 0.443 | 0.208 |
| 730.00 | 139.23 | 51.00 | 59.10 | 0.00 | 2 | 4 | 52.5% | 0.741 | 0.0041 | -0.982 | 0.492 | 0.197 |
| 740.00 | 104.00 | 43.00 | 51.90 | 0.00 | 1 | 2 | 51.6% | 0.698 | 0.0045 | -1.032 | 0.529 | 0.188 |
| 750.00 | 132.48 | 36.10 | 45.00 | 0.00 | 4 | 4 | 50.5% | 0.653 | 0.0048 | -1.065 | 0.560 | 0.177 |
| 760.00 | 30.00 | 31.00 | 39.50 | -82.08 | 1 | 9 | 51.0% | 0.602 | 0.0050 | -1.117 | 0.585 | 0.164 |
| 770.00 | 53.00 | 25.60 | 34.00 | 0.00 | 1 | 2 | 50.6% | 0.551 | 0.0052 | -1.132 | 0.600 | 0.151 |
| 780.00 | 50.65 | 21.40 | 29.00 | 0.00 | 1 | 12 | 50.3% | 0.498 | 0.0052 | -1.129 | 0.605 | 0.137 |
| 790.00 | 51.88 | 16.30 | 25.00 | 0.00 | 10 | 10 | 50.7% | 0.448 | 0.0051 | -1.125 | 0.600 | 0.124 |
| 800.00 | 34.91 | 13.30 | 21.00 | 0.00 | 1 | 81 | 50.4% | 0.397 | 0.0050 | -1.088 | 0.585 | 0.110 |
| 810.00 | 14.40 | 9.90 | 18.00 | -11.90 | 2 | 4 | 51.0% | 0.352 | 0.0048 | -1.056 | 0.563 | 0.098 |
| 820.00 | 9.56 | 7.60 | 14.90 | -14.04 | 2 | 35 | 50.7% | 0.306 | 0.0046 | -0.991 | 0.532 | 0.086 |
| 830.00 | 9.20 | 4.50 | 12.00 | -6.95 | 203 | 17 | 50.0% | 0.262 | 0.0043 | -0.904 | 0.494 | 0.073 |
| 840.00 | 13.15 | 3.60 | 11.00 | 0.00 | 2 | 42 | 52.4% | 0.235 | 0.0039 | -0.894 | 0.467 | 0.066 |
| 850.00 | 3.89 | 2.35 | 8.00 | -6.41 | 3 | 26 | 50.0% | 0.189 | 0.0036 | -0.748 | 0.410 | 0.053 |
| 860.00 | 6.00 | 1.20 | 8.30 | -7.60 | 1 | 28 | 54.5% | 0.181 | 0.0032 | -0.793 | 0.400 | 0.051 |
| 870.00 | 9.40 | 0.10 | 8.60 | 0.00 | 2 | 20 | 58.9% | 0.175 | 0.0029 | -0.838 | 0.391 | 0.049 |
| 880.00 | 2.72 | 0.05 | 7.10 | -5.77 | 2 | 29 | 58.6% | 0.150 | 0.0026 | -0.752 | 0.353 | 0.042 |
| 890.00 | 5.00 | 0.00 | 3.20 | 0.00 | 23 | 24 | 49.6% | 0.086 | 0.0021 | -0.431 | 0.239 | 0.025 |
| 900.00 | 2.25 | 0.00 | 4.80 | -1.55 | 6 | 136 | 58.3% | 0.107 | 0.0021 | -0.593 | 0.280 | 0.030 |
| 910.00 | 1.58 | 1.00 | 9.90 | -4.52 | 10 | 8 | 63.5% | 0.111 | 0.0020 | -0.662 | 0.288 | 0.031 |
| 920.00 | 1.50 | 0.00 | 4.80 | -3.50 | 1 | 32 | 54.5% | 0.062 | 0.0015 | -0.364 | 0.184 | 0.017 |
| 930.00 | 4.50 | 0.00 | 4.80 | -5.41 | 1 | 3 | 57.1% | 0.059 | 0.0014 | -0.369 | 0.178 | 0.017 |
| 940.00 | 0.50 | 0.50 | 4.80 | -1.79 | 2 | 139 | 60.9% | 0.061 | 0.0013 | -0.403 | 0.183 | 0.017 |
| 950.00 | 0.50 | 0.00 | 4.80 | -8.00 | 1 | 14 | 62.2% | 0.055 | 0.0012 | -0.378 | 0.168 | 0.015 |
| 960.00 | 4.63 | 0.00 | 4.80 | 0.00 | 4 | 15 | 64.6% | 0.053 | 0.0011 | -0.382 | 0.163 | 0.015 |
| 970.00 | 5.15 | 0.00 | 4.80 | 0.00 | 1 | 10 | 67.0% | 0.051 | 0.0010 | -0.386 | 0.159 | 0.014 |
| 980.00 | 4.67 | 0.00 | 4.80 | 0.00 | 2 | 19 | 69.4% | 0.050 | 0.0010 | -0.389 | 0.155 | 0.014 |
| 1000.00 | 0.97 | 0.00 | 4.80 | 0.00 | 1 | 54 | 74.0% | 0.047 | 0.0009 | -0.396 | 0.148 | 0.013 |
| 1020.00 | 15.00 | 0.05 | 7.00 | 0.00 | 0 | 7 | 84.7% | 0.059 | 0.0009 | -0.543 | 0.178 | 0.016 |
| 1040.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 47 | 82.8% | 0.042 | 0.0007 | -0.408 | 0.137 | 0.012 |
| 1060.00 | 18.72 | 0.00 | 4.80 | 0.00 | 1 | 3 | 87.0% | 0.040 | 0.0007 | -0.413 | 0.132 | 0.011 |
| 1080.00 | 0.25 | 0.00 | 4.80 | 0.00 | 1 | 1 | 91.0% | 0.039 | 0.0006 | -0.418 | 0.127 | 0.011 |
| 1100.00 | 0.40 | 0.00 | 4.80 | 0.00 | 5 | 60 | 95.0% | 0.037 | 0.0006 | -0.422 | 0.124 | 0.010 |
| 1120.00 | 10.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 1.25 | 0.00 | 2.90 | 0.00 | 0 | 2 | 203.6% | -0.010 | 0.0001 | -0.281 | 0.039 | -0.003 |
| 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 390.00 | 1.05 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 410.00 | 1.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 420.00 | 0.70 | 0.00 | 4.80 | 0.00 | 6 | 1 | 163.8% | -0.019 | 0.0002 | -0.411 | 0.071 | -0.006 |
| 430.00 | 2.41 | 0.00 | 4.80 | 0.00 | 1 | 2 | 158.3% | -0.020 | 0.0002 | -0.409 | 0.073 | -0.007 |
| 440.00 | 2.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 450.00 | 6.63 | 1.15 | 8.20 | 0.00 | 2 | 2 | 168.0% | -0.034 | 0.0003 | -0.689 | 0.115 | -0.012 |
| 470.00 | 3.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 480.00 | 4.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 490.00 | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 500.00 | 6.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 510.00 | 0.72 | 0.00 | 4.80 | 0.00 | 1 | 5 | 117.7% | -0.026 | 0.0003 | -0.388 | 0.093 | -0.009 |
| 520.00 | 3.40 | 0.00 | 4.50 | 0.00 | 1 | 2 | 111.6% | -0.026 | 0.0004 | -0.365 | 0.092 | -0.008 |
| 530.00 | 2.00 | 0.00 | 3.90 | 0.00 | 12 | 5 | 104.3% | -0.025 | 0.0004 | -0.322 | 0.087 | -0.008 |
| 540.00 | 2.40 | 0.00 | 4.80 | 0.00 | 32 | 3 | 103.9% | -0.030 | 0.0004 | -0.378 | 0.103 | -0.010 |
| 550.00 | 27.12 | 7.40 | 11.00 | 0.00 | 1 | 1 | 136.0% | -0.077 | 0.0007 | -1.057 | 0.219 | -0.026 |
| 560.00 | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 570.00 | 10.33 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 580.00 | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 590.00 | 2.31 | 0.00 | 4.80 | 0.00 | 2 | 2 | 82.1% | -0.037 | 0.0007 | -0.358 | 0.123 | -0.012 |
| 600.00 | 2.50 | 0.00 | 4.80 | 0.00 | 2 | 5 | 77.9% | -0.039 | 0.0007 | -0.354 | 0.128 | -0.012 |
| 610.00 | 2.77 | 0.00 | 4.80 | 0.00 | 4 | 9 | 73.8% | -0.041 | 0.0008 | -0.349 | 0.134 | -0.013 |
| 620.00 | 2.80 | 0.00 | 4.80 | 0.00 | 1 | 7 | 69.7% | -0.043 | 0.0009 | -0.344 | 0.140 | -0.014 |
| 630.00 | 9.07 | 0.00 | 4.80 | 0.00 | 1 | 6 | 65.6% | -0.046 | 0.0010 | -0.338 | 0.146 | -0.014 |
| 640.00 | 3.50 | 0.00 | 4.80 | 0.00 | 1 | 6 | 61.6% | -0.049 | 0.0011 | -0.332 | 0.153 | -0.015 |
| 650.00 | 14.74 | 0.85 | 8.40 | 0.00 | 0 | 1 | 67.7% | -0.080 | 0.0015 | -0.539 | 0.226 | -0.025 |
| 660.00 | 1.10 | 0.00 | 4.80 | 0.00 | 2 | 13 | 53.5% | -0.055 | 0.0014 | -0.319 | 0.169 | -0.017 |
| 670.00 | 3.40 | 0.05 | 5.40 | 0.00 | 0 | 2 | 51.1% | -0.065 | 0.0016 | -0.343 | 0.192 | -0.020 |
| 680.00 | 17.90 | 1.00 | 8.40 | 0.00 | 2 | 6 | 54.6% | -0.099 | 0.0021 | -0.505 | 0.264 | -0.031 |
| 690.00 | 2.30 | 0.05 | 7.40 | 0.30 | 1 | 14 | 58.1% | -0.138 | 0.0025 | -0.681 | 0.335 | -0.044 |
| 700.00 | 5.00 | 0.35 | 7.90 | 3.99 | 2 | 36 | 54.5% | -0.154 | 0.0029 | -0.686 | 0.360 | -0.048 |
| 710.00 | 6.34 | 1.70 | 8.80 | 2.71 | 2 | 210 | 51.6% | -0.177 | 0.0033 | -0.708 | 0.393 | -0.055 |
| 720.00 | 8.49 | 3.30 | 10.40 | 3.89 | 2 | 25 | 50.0% | -0.208 | 0.0038 | -0.756 | 0.435 | -0.065 |
| 730.00 | 4.67 | 5.00 | 12.60 | 0.00 | 1 | 37 | 48.9% | -0.247 | 0.0043 | -0.813 | 0.479 | -0.078 |
| 740.00 | 5.58 | 8.00 | 16.00 | 0.00 | 2 | 22 | 49.4% | -0.295 | 0.0046 | -0.894 | 0.523 | -0.093 |
| 750.00 | 7.63 | 11.10 | 19.50 | 0.00 | 2 | 36 | 49.1% | -0.344 | 0.0049 | -0.945 | 0.558 | -0.109 |
| 760.00 | 9.39 | 16.70 | 24.10 | 0.00 | 1 | 27 | 49.8% | -0.397 | 0.0051 | -1.001 | 0.585 | -0.127 |
| 770.00 | 25.70 | 20.50 | 28.80 | 13.51 | 1 | 16 | 49.8% | -0.449 | 0.0052 | -1.023 | 0.600 | -0.144 |
| 780.00 | 29.77 | 25.90 | 33.60 | 22.89 | 4 | 45 | 49.1% | -0.502 | 0.0054 | -1.012 | 0.605 | -0.162 |
| 790.00 | 36.02 | 31.50 | 39.80 | 13.22 | 2 | 70 | 49.9% | -0.554 | 0.0052 | -1.013 | 0.600 | -0.179 |
| 800.00 | 31.67 | 39.50 | 45.70 | 5.52 | 1 | 23 | 49.4% | -0.605 | 0.0051 | -0.969 | 0.584 | -0.197 |
| 810.00 | 37.70 | 45.30 | 51.90 | 6.14 | 1 | 9 | 48.5% | -0.657 | 0.0050 | -0.901 | 0.558 | -0.214 |
| 820.00 | 31.90 | 52.30 | 60.70 | 0.00 | 1 | 33 | 51.6% | -0.690 | 0.0045 | -0.916 | 0.535 | -0.228 |
| 830.00 | 16.95 | 59.50 | 68.00 | 0.00 | 1 | 13 | 51.3% | -0.732 | 0.0042 | -0.840 | 0.499 | -0.243 |
| 840.00 | 38.60 | 68.70 | 76.00 | 0.00 | 10 | 36 | 51.7% | -0.768 | 0.0039 | -0.776 | 0.463 | -0.257 |
| 850.00 | 44.00 | 75.90 | 84.00 | 0.00 | 1 | 31 | 51.5% | -0.803 | 0.0035 | -0.690 | 0.420 | -0.270 |
| 860.00 | 33.80 | 85.40 | 93.00 | 0.00 | 4 | 5 | 52.9% | -0.826 | 0.0032 | -0.649 | 0.389 | -0.280 |
| 870.00 | 73.85 | 95.40 | 102.90 | 0.00 | 1 | 1 | 56.3% | -0.837 | 0.0029 | -0.664 | 0.374 | -0.287 |
| 880.00 | 57.51 | 103.50 | 111.00 | 0.00 | 3 | 7 | 54.6% | -0.869 | 0.0026 | -0.537 | 0.322 | -0.300 |
| 900.00 | 75.00 | 122.10 | 131.00 | 0.00 | 1 | 2 | 61.1% | -0.881 | 0.0021 | -0.563 | 0.302 | -0.311 |
| 920.00 | 111.00 | 142.80 | 149.90 | 0.00 | 1 | 10 | 63.5% | -0.905 | 0.0018 | -0.483 | 0.257 | -0.326 |
| 940.00 | 174.20 | 163.00 | 169.80 | 79.30 | 33 | 2 | 51.1% | -0.969 | 0.0009 | -0.086 | 0.106 | -0.351 |
| 960.00 | 229.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.113 | 0.000 | -0.368 |
| 980.00 | 139.60 | 201.40 | 209.90 | 0.00 | 52 | 0 | 50.2% | -0.990 | 0.0003 | 0.042 | 0.040 | -0.372 |
| 990.00 | 156.00 | 211.40 | 219.90 | 0.00 | 1 | 0 | 52.1% | -0.990 | 0.0003 | 0.043 | 0.039 | -0.376 |
| 1000.00 | 251.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.118 | 0.000 | -0.383 |
| 1020.00 | 175.00 | 241.40 | 249.90 | 0.00 | 0 | 0 | 57.4% | -0.991 | 0.0003 | 0.045 | 0.036 | -0.388 |
| 1040.00 | 195.00 | 261.40 | 269.90 | 0.00 | 1 | 0 | 60.9% | -0.992 | 0.0002 | 0.047 | 0.034 | -0.396 |
| 1060.00 | 215.00 | 281.40 | 289.90 | 0.00 | 0 | 0 | 64.3% | -0.992 | 0.0002 | 0.049 | 0.033 | -0.404 |
| 1080.00 | 219.00 | 301.40 | 309.90 | 0.00 | 1 | 0 | 67.6% | -0.992 | 0.0002 | 0.050 | 0.031 | -0.411 |
| 1100.00 | 244.00 | 321.40 | 329.90 | 0.00 | 1 | 0 | 70.8% | -0.993 | 0.0002 | 0.053 | 0.030 | -0.419 |
| 1120.00 | 264.00 | 341.40 | 349.90 | 0.00 | 2 | 0 | 73.9% | -0.993 | 0.0002 | 0.054 | 0.029 | -0.427 |
| 1160.00 | 373.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.136 | 0.000 | -0.444 |
| 1180.00 | 392.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.139 | 0.000 | -0.452 |
| 1200.00 | 336.00 | 371.60 | 380.90 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.141 | 0.000 | -0.460 |
| 1240.00 | 317.00 | 388.50 | 397.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.146 | 0.000 | -0.475 |
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.