EME
EMCOR Group, Inc.Close $853.15EOD onlyMax Pain
$830.00
Next expiry Jun 18, 2026
Expected Move
±$77.10
9.0% from close
Price Gap
-23.15
Distance to max pain
IV Rank
1
Low premium
P/C OI
0.45
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
EME Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 437.60 | 398.50 | 407.70 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.245 |
| 330.00 | 427.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.039 | 0.000 | 0.261 |
| 340.00 | 571.65 | 510.00 | 518.80 | 0.00 | 5 | 5 | 148.8% | 0.992 | 0.0001 | -0.174 | 0.052 | 0.263 |
| 360.00 | 365.80 | 349.30 | 358.40 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.042 | 0.000 | 0.285 |
| 390.00 | 467.00 | 460.50 | 468.80 | 0.00 | 1 | 2 | 131.7% | 0.989 | 0.0001 | -0.198 | 0.068 | 0.301 |
| 400.00 | 260.00 | 412.50 | 417.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.047 | 0.000 | 0.317 |
| 410.00 | 447.00 | 440.60 | 448.90 | 0.00 | 0 | 1 | 125.3% | 0.988 | 0.0001 | -0.207 | 0.074 | 0.315 |
| 430.00 | 205.50 | 235.50 | 239.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.050 | 0.000 | 0.340 |
| 440.00 | 264.60 | 282.00 | 289.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.348 |
| 460.00 | 167.05 | 270.80 | 275.00 | 0.00 | 1 | 3 | 0.0% | 1.000 | 0.0000 | -0.054 | 0.000 | 0.364 |
| 470.00 | 394.00 | 381.20 | 389.20 | 0.00 | 1 | 3 | 108.3% | 0.983 | 0.0002 | -0.244 | 0.102 | 0.359 |
| 480.00 | 276.40 | 431.20 | 439.90 | 0.00 | 20 | 22 | 268.8% | 0.873 | 0.0003 | -2.352 | 0.500 | 0.247 |
| 490.00 | 159.50 | 183.90 | 188.00 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.058 | 0.000 | 0.388 |
| 500.00 | 157.00 | 234.50 | 238.50 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.059 | 0.000 | 0.396 |
| 520.00 | 238.70 | 199.60 | 206.80 | 0.00 | 0 | 3 | 0.0% | 1.000 | 0.0000 | -0.061 | 0.000 | 0.412 |
| 530.00 | 228.70 | 191.00 | 198.80 | 0.00 | 1 | 2 | 0.0% | 1.000 | 0.0000 | -0.062 | 0.000 | 0.420 |
| 550.00 | 314.00 | 302.00 | 310.00 | 108.13 | 1 | 0 | 88.0% | 0.972 | 0.0003 | -0.297 | 0.155 | 0.414 |
| 560.00 | 187.00 | 165.00 | 173.80 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.066 | 0.000 | 0.443 |
| 570.00 | 110.10 | 175.00 | 179.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.067 | 0.000 | 0.451 |
| 580.00 | 114.50 | 244.00 | 248.50 | 0.00 | 4 | 5 | 0.0% | 1.000 | 0.0000 | -0.068 | 0.000 | 0.459 |
| 600.00 | 254.80 | 252.20 | 260.20 | 0.00 | 2 | 6 | 74.0% | 0.965 | 0.0004 | -0.305 | 0.187 | 0.449 |
| 610.00 | 64.90 | 144.80 | 148.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.072 | 0.000 | 0.483 |
| 620.00 | 209.51 | 291.60 | 300.60 | 0.00 | 1 | 2 | 183.9% | 0.811 | 0.0006 | -2.110 | 0.651 | 0.315 |
| 630.00 | 70.55 | 130.50 | 134.30 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.074 | 0.000 | 0.499 |
| 640.00 | 225.00 | 213.10 | 221.00 | 116.99 | 1 | 1 | 65.9% | 0.951 | 0.0006 | -0.346 | 0.243 | 0.471 |
| 650.00 | 215.00 | 204.00 | 210.80 | 83.98 | 1 | 0 | 64.3% | 0.946 | 0.0007 | -0.362 | 0.263 | 0.475 |
| 660.00 | 110.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.077 | 0.000 | 0.523 |
| 670.00 | 163.30 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.079 | 0.000 | 0.531 |
| 680.00 | 156.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.080 | 0.000 | 0.538 |
| 690.00 | 142.00 | 177.00 | 231.50 | 0.00 | 1 | 3 | 117.4% | 0.793 | 0.0010 | -1.446 | 0.687 | 0.375 |
| 700.00 | 212.63 | 155.20 | 161.10 | 0.00 | 1 | 9 | 52.1% | 0.925 | 0.0011 | -0.379 | 0.339 | 0.500 |
| 710.00 | 162.80 | 145.40 | 153.40 | 0.00 | 1 | 28 | 52.4% | 0.910 | 0.0013 | -0.426 | 0.391 | 0.497 |
| 720.00 | 188.38 | 136.40 | 142.30 | 0.00 | 1 | 56 | 55.5% | 0.882 | 0.0015 | -0.528 | 0.476 | 0.483 |
| 730.00 | 177.63 | 127.20 | 133.10 | 0.00 | 3 | 15 | 53.9% | 0.870 | 0.0016 | -0.544 | 0.509 | 0.483 |
| 740.00 | 60.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.087 | 0.000 | 0.586 |
| 750.00 | 142.00 | 109.00 | 116.30 | 0.00 | 3 | 4 | 52.6% | 0.833 | 0.0020 | -0.616 | 0.602 | 0.471 |
| 760.00 | 150.00 | 101.00 | 106.80 | 0.00 | 1 | 5 | 49.9% | 0.820 | 0.0022 | -0.612 | 0.631 | 0.470 |
| 770.00 | 110.00 | 93.00 | 98.40 | -13.61 | 1 | 3 | 48.7% | 0.800 | 0.0024 | -0.635 | 0.674 | 0.463 |
| 780.00 | 111.10 | 85.00 | 90.40 | 0.00 | 3 | 4 | 47.8% | 0.776 | 0.0026 | -0.661 | 0.720 | 0.453 |
| 790.00 | 161.30 | 77.00 | 82.60 | 0.00 | 1 | 9 | 46.9% | 0.750 | 0.0028 | -0.683 | 0.765 | 0.442 |
| 800.00 | 107.64 | 70.00 | 75.90 | 0.00 | 5 | 22 | 47.0% | 0.718 | 0.0030 | -0.720 | 0.812 | 0.426 |
| 810.00 | 79.74 | 63.00 | 68.90 | 0.00 | 2 | 4 | 46.3% | 0.688 | 0.0032 | -0.740 | 0.851 | 0.411 |
| 820.00 | 102.80 | 56.00 | 62.50 | 0.00 | 3 | 16 | 46.0% | 0.654 | 0.0033 | -0.761 | 0.887 | 0.393 |
| 830.00 | 111.80 | 50.00 | 56.00 | 0.00 | 1 | 2 | 45.2% | 0.620 | 0.0035 | -0.768 | 0.915 | 0.375 |
| 840.00 | 99.25 | 44.00 | 49.80 | 0.00 | 1 | 33 | 44.3% | 0.585 | 0.0037 | -0.770 | 0.938 | 0.356 |
| 850.00 | 45.00 | 39.00 | 44.50 | 0.00 | 3 | 11 | 44.1% | 0.548 | 0.0037 | -0.774 | 0.953 | 0.335 |
| 860.00 | 49.50 | 33.00 | 39.30 | 0.00 | 1 | 15 | 43.5% | 0.510 | 0.0038 | -0.767 | 0.959 | 0.314 |
| 870.00 | 84.00 | 29.00 | 35.10 | 0.00 | 1 | 3 | 43.7% | 0.472 | 0.0038 | -0.764 | 0.957 | 0.292 |
| 880.00 | 31.00 | 24.00 | 31.00 | 3.90 | 2 | 9 | 43.5% | 0.435 | 0.0038 | -0.750 | 0.947 | 0.270 |
| 890.00 | 27.80 | 20.00 | 27.20 | 3.30 | 1 | 3 | 43.3% | 0.398 | 0.0037 | -0.730 | 0.928 | 0.248 |
| 900.00 | 22.10 | 17.00 | 23.10 | -0.30 | 1 | 37 | 42.4% | 0.360 | 0.0037 | -0.691 | 0.900 | 0.225 |
| 910.00 | 17.51 | 14.00 | 19.90 | 0.41 | 2 | 42 | 42.1% | 0.324 | 0.0036 | -0.658 | 0.865 | 0.204 |
| 920.00 | 16.00 | 11.60 | 18.30 | -9.25 | 1 | 49 | 43.3% | 0.298 | 0.0033 | -0.650 | 0.834 | 0.188 |
| 930.00 | 12.45 | 9.70 | 15.40 | -0.41 | 1 | 15 | 42.6% | 0.265 | 0.0032 | -0.604 | 0.787 | 0.167 |
| 940.00 | 9.58 | 7.00 | 13.20 | 0.00 | 2 | 37 | 42.5% | 0.235 | 0.0030 | -0.564 | 0.740 | 0.149 |
| 950.00 | 10.10 | 4.60 | 11.30 | -5.40 | 2 | 24 | 42.4% | 0.209 | 0.0028 | -0.524 | 0.690 | 0.132 |
| 960.00 | 21.00 | 4.70 | 10.70 | 0.00 | 1 | 6 | 44.0% | 0.194 | 0.0026 | -0.519 | 0.661 | 0.123 |
| 970.00 | 5.81 | 3.50 | 7.90 | -0.01 | 1 | 8 | 41.8% | 0.158 | 0.0024 | -0.433 | 0.581 | 0.101 |
| 980.00 | 9.92 | 1.10 | 9.00 | 0.00 | 2 | 4 | 45.8% | 0.163 | 0.0022 | -0.484 | 0.593 | 0.103 |
| 990.00 | 6.22 | 0.50 | 7.60 | 0.00 | 2 | 23 | 45.5% | 0.143 | 0.0021 | -0.439 | 0.542 | 0.091 |
| 1000.00 | 3.50 | 1.00 | 6.80 | 0.00 | 2 | 39 | 46.1% | 0.129 | 0.0019 | -0.414 | 0.506 | 0.082 |
| 1020.00 | 8.50 | 0.05 | 6.10 | 0.00 | 1 | 1 | 48.5% | 0.113 | 0.0016 | -0.395 | 0.460 | 0.072 |
| 1040.00 | 2.75 | 0.00 | 2.85 | 0.00 | 5 | 24 | 43.6% | 0.064 | 0.0012 | -0.233 | 0.302 | 0.041 |
| 1060.00 | 3.18 | 0.00 | 4.80 | 0.00 | 1 | 2 | 52.6% | 0.086 | 0.0012 | -0.349 | 0.377 | 0.054 |
| 1080.00 | 3.40 | 0.00 | 4.80 | 0.00 | 0 | 1 | 55.9% | 0.081 | 0.0011 | -0.357 | 0.362 | 0.051 |
| 1100.00 | 3.80 | 0.00 | 3.00 | 0.00 | 5 | 7 | 53.5% | 0.056 | 0.0009 | -0.256 | 0.272 | 0.036 |
| 1120.00 | 1.50 | 0.00 | 3.40 | 0.00 | 1 | 2 | 50.8% | 0.035 | 0.0006 | -0.168 | 0.188 | 0.023 |
| 1140.00 | 2.50 | 0.00 | 4.80 | 0.00 | 1 | 2 | 56.8% | 0.044 | 0.0007 | -0.222 | 0.222 | 0.028 |
| 1160.00 | 1.80 | 0.00 | 4.80 | 0.00 | 0 | 1 | 59.5% | 0.042 | 0.0006 | -0.225 | 0.215 | 0.027 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 7.55 | 1.50 | 5.70 | 0.00 | 0 | 1 | 147.9% | -0.021 | 0.0001 | -0.307 | 0.121 | -0.017 |
| 410.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 440.00 | 3.40 | 0.00 | 4.80 | 0.00 | 2 | 1 | 122.1% | -0.018 | 0.0001 | -0.218 | 0.105 | -0.014 |
| 450.00 | 2.67 | 0.05 | 7.90 | 0.00 | 4 | 0 | 129.8% | -0.026 | 0.0002 | -0.324 | 0.146 | -0.021 |
| 460.00 | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 470.00 | 1.34 | 0.00 | 4.80 | 0.00 | 22 | 5 | 111.3% | -0.019 | 0.0002 | -0.215 | 0.113 | -0.015 |
| 480.00 | 2.03 | 0.00 | 4.80 | 0.00 | 20 | 10 | 107.8% | -0.020 | 0.0002 | -0.214 | 0.116 | -0.015 |
| 490.00 | 2.18 | 0.00 | 4.80 | 0.00 | 26 | 8 | 104.4% | -0.021 | 0.0002 | -0.212 | 0.119 | -0.016 |
| 500.00 | 3.00 | 0.00 | 3.00 | 0.00 | 1 | 2 | 93.5% | -0.015 | 0.0002 | -0.144 | 0.091 | -0.011 |
| 510.00 | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 520.00 | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 550.00 | 1.78 | 0.00 | 4.80 | 0.00 | 1 | 3 | 85.3% | -0.025 | 0.0003 | -0.203 | 0.140 | -0.019 |
| 560.00 | 2.29 | 0.00 | 3.00 | 0.00 | 1 | 17 | 75.8% | -0.018 | 0.0002 | -0.138 | 0.107 | -0.013 |
| 570.00 | 9.40 | 0.00 | 0.00 | 0.00 | 3 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 580.00 | 2.55 | 0.00 | 4.80 | 0.00 | 1 | 4 | 76.4% | -0.028 | 0.0003 | -0.198 | 0.153 | -0.020 |
| 600.00 | 5.02 | 0.00 | 4.80 | 0.00 | 20 | 28 | 70.6% | -0.030 | 0.0004 | -0.194 | 0.162 | -0.022 |
| 610.00 | 2.15 | 0.00 | 4.80 | 0.00 | 1 | 11 | 67.8% | -0.031 | 0.0004 | -0.192 | 0.167 | -0.023 |
| 620.00 | 2.28 | 0.00 | 4.80 | 0.00 | 1 | 38 | 65.0% | -0.032 | 0.0005 | -0.190 | 0.173 | -0.023 |
| 630.00 | 1.05 | 0.50 | 2.90 | -9.64 | 3 | 0 | 58.4% | -0.026 | 0.0004 | -0.143 | 0.145 | -0.019 |
| 640.00 | 5.39 | 0.05 | 4.80 | 0.00 | 1 | 2 | 59.7% | -0.035 | 0.0005 | -0.187 | 0.186 | -0.025 |
| 650.00 | 7.40 | 0.05 | 4.80 | 0.00 | 2 | 14 | 57.0% | -0.036 | 0.0006 | -0.185 | 0.192 | -0.026 |
| 660.00 | 7.56 | 0.05 | 4.80 | 0.00 | 1 | 4 | 54.4% | -0.038 | 0.0006 | -0.182 | 0.199 | -0.027 |
| 670.00 | 4.10 | 0.05 | 4.80 | 0.00 | 5 | 5 | 51.7% | -0.040 | 0.0007 | -0.180 | 0.206 | -0.029 |
| 680.00 | 2.49 | 0.05 | 4.80 | 0.00 | 1 | 16 | 57.4% | -0.066 | 0.0009 | -0.299 | 0.309 | -0.048 |
| 690.00 | 2.00 | 0.05 | 4.80 | 0.50 | 1 | 2 | 54.5% | -0.069 | 0.0010 | -0.294 | 0.320 | -0.050 |
| 700.00 | 2.50 | 0.45 | 5.90 | 0.00 | 1 | 12 | 54.5% | -0.083 | 0.0012 | -0.336 | 0.367 | -0.060 |
| 710.00 | 2.00 | 0.55 | 8.60 | 0.00 | 1 | 4 | 57.6% | -0.109 | 0.0013 | -0.434 | 0.449 | -0.080 |
| 720.00 | 2.20 | 1.40 | 7.30 | 0.00 | 4 | 4 | 51.8% | -0.104 | 0.0014 | -0.376 | 0.434 | -0.076 |
| 730.00 | 3.96 | 1.90 | 7.80 | 0.00 | 10 | 4 | 49.7% | -0.114 | 0.0016 | -0.385 | 0.463 | -0.083 |
| 740.00 | 2.68 | 2.40 | 8.70 | 0.00 | 1 | 4 | 48.3% | -0.128 | 0.0018 | -0.405 | 0.502 | -0.093 |
| 750.00 | 4.68 | 2.90 | 10.40 | 0.00 | 1 | 24 | 48.1% | -0.149 | 0.0020 | -0.446 | 0.557 | -0.108 |
| 760.00 | 7.90 | 4.60 | 11.00 | 0.00 | 20 | 51 | 45.8% | -0.162 | 0.0022 | -0.449 | 0.590 | -0.118 |
| 770.00 | 9.40 | 6.40 | 10.50 | 3.85 | 1 | 9 | 41.7% | -0.168 | 0.0025 | -0.417 | 0.605 | -0.122 |
| 780.00 | 6.75 | 8.00 | 14.40 | 0.00 | 1 | 3 | 44.0% | -0.208 | 0.0027 | -0.500 | 0.689 | -0.152 |
| 790.00 | 9.25 | 10.00 | 16.50 | 0.00 | 2 | 28 | 43.1% | -0.235 | 0.0030 | -0.524 | 0.740 | -0.172 |
| 800.00 | 15.00 | 13.20 | 19.30 | -1.30 | 4 | 21 | 42.8% | -0.267 | 0.0032 | -0.555 | 0.791 | -0.195 |
| 810.00 | 24.30 | 16.30 | 22.60 | 0.00 | 1 | 10 | 42.7% | -0.302 | 0.0034 | -0.584 | 0.838 | -0.221 |
| 820.00 | 24.29 | 20.00 | 26.10 | 0.00 | 2 | 24 | 42.4% | -0.337 | 0.0036 | -0.605 | 0.878 | -0.248 |
| 830.00 | 27.29 | 23.60 | 30.10 | 0.00 | 1 | 44 | 42.2% | -0.375 | 0.0037 | -0.623 | 0.912 | -0.276 |
| 840.00 | 26.07 | 28.00 | 34.10 | -5.53 | 1 | 25 | 41.7% | -0.413 | 0.0039 | -0.628 | 0.936 | -0.305 |
| 850.00 | 35.60 | 32.00 | 38.70 | -3.98 | 189 | 25 | 41.4% | -0.453 | 0.0040 | -0.629 | 0.953 | -0.336 |
| 860.00 | 33.60 | 37.00 | 44.00 | -1.29 | 3 | 24 | 41.4% | -0.492 | 0.0040 | -0.629 | 0.959 | -0.367 |
| 870.00 | 29.90 | 43.00 | 49.60 | 0.00 | 1 | 3 | 41.3% | -0.532 | 0.0040 | -0.621 | 0.956 | -0.398 |
| 880.00 | 40.00 | 49.00 | 55.40 | 0.00 | 11 | 12 | 41.0% | -0.572 | 0.0040 | -0.603 | 0.944 | -0.430 |
| 900.00 | 72.00 | 61.10 | 68.10 | 0.00 | 2 | 17 | 40.4% | -0.649 | 0.0038 | -0.548 | 0.892 | -0.492 |
| 920.00 | 57.62 | 76.00 | 82.40 | 0.00 | 1 | 7 | 40.0% | -0.720 | 0.0035 | -0.476 | 0.810 | -0.551 |
| 930.00 | 49.80 | 83.20 | 90.10 | 0.00 | 1 | 31 | 39.9% | -0.752 | 0.0033 | -0.438 | 0.761 | -0.579 |
| 940.00 | 54.72 | 91.40 | 96.30 | 0.00 | 30 | 31 | 37.2% | -0.799 | 0.0031 | -0.342 | 0.675 | -0.616 |
| 950.00 | 50.40 | 100.00 | 106.40 | 0.00 | 10 | 40 | 39.8% | -0.808 | 0.0029 | -0.358 | 0.657 | -0.630 |
| 960.00 | 118.40 | 108.40 | 115.50 | 0.00 | 0 | 2 | 40.8% | -0.826 | 0.0026 | -0.338 | 0.617 | -0.649 |
| 990.00 | 139.70 | 134.30 | 141.90 | 0.00 | 0 | 1 | 40.5% | -0.888 | 0.0020 | -0.215 | 0.458 | -0.712 |
| 1000.00 | 148.80 | 144.90 | 151.00 | -5.40 | 7 | 2 | 40.4% | -0.905 | 0.0017 | -0.175 | 0.407 | -0.731 |
| 1020.00 | 159.00 | 164.40 | 170.60 | 41.00 | 1 | 2 | 42.9% | -0.917 | 0.0015 | -0.160 | 0.367 | -0.755 |
| 1040.00 | 193.00 | 182.70 | 190.70 | 0.00 | 0 | 1 | 46.7% | -0.921 | 0.0013 | -0.170 | 0.353 | -0.773 |
| 1060.00 | 329.50 | 345.60 | 354.80 | 0.00 | 0 | 0 | 216.6% | -0.518 | 0.0008 | -3.486 | 0.958 | -0.624 |
| 1080.00 | 216.10 | 222.70 | 231.20 | 0.00 | 0 | 0 | 54.7% | -0.924 | 0.0011 | -0.205 | 0.345 | -0.807 |
| 1100.00 | 236.00 | 242.70 | 251.30 | 0.00 | 0 | 0 | 58.1% | -0.926 | 0.0010 | -0.215 | 0.336 | -0.824 |
| 1120.00 | 258.00 | 262.70 | 271.10 | 0.00 | 0 | 0 | 60.6% | -0.932 | 0.0009 | -0.206 | 0.317 | -0.844 |
| 1140.00 | 273.10 | 282.70 | 291.00 | 0.00 | 0 | 0 | 63.3% | -0.935 | 0.0008 | -0.203 | 0.303 | -0.862 |
| 1160.00 | 237.00 | 302.50 | 311.50 | 0.00 | 1 | 0 | 67.7% | -0.933 | 0.0008 | -0.236 | 0.313 | -0.876 |
| 1180.00 | 257.00 | 322.50 | 331.50 | 0.00 | 0 | 0 | 70.6% | -0.935 | 0.0007 | -0.238 | 0.305 | -0.894 |
| 1220.00 | 345.00 | 362.50 | 371.50 | 0.00 | 0 | 0 | 76.0% | -0.939 | 0.0007 | -0.242 | 0.290 | -0.928 |
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.