Home Options GEVChain

GEV

GE Vernova Inc.Close $988.70EOD only

Max Pain

$940.00

Next expiry Oct 9, 2026

Expected Move

±$45.25

4.6% from close

Price Gap

-48.70

Distance to max pain

IV Rank

Low premium

P/C OI

1.41

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

GEV 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
555.00	405.42	431.40	439.80	0.00	2	3	211.6%	0.997	0.0000	-0.332	0.010	0.060
560.00	400.35	426.00	434.70	0.00	0	3	195.4%	0.998	0.0000	-0.221	0.006	0.061
565.00	397.00	422.40	429.70	0.00	0	1	221.7%	0.994	0.0001	-0.527	0.017	0.061
595.00	399.70	392.30	399.70	0.00	1	2	201.8%	0.994	0.0001	-0.507	0.017	0.064
630.00	267.00	357.40	364.80	0.00	0	1	184.0%	0.993	0.0001	-0.552	0.021	0.068
640.00	335.25	347.40	354.90	0.00	0	1	179.5%	0.992	0.0001	-0.573	0.022	0.069
660.00	273.40	327.20	334.90	0.00	0	1	166.0%	0.992	0.0001	-0.533	0.022	0.071
690.00	269.35	298.00	304.20	0.00	2	3	150.9%	0.991	0.0002	-0.554	0.025	0.075
695.00	269.00	293.00	299.20	0.00	1	1	148.3%	0.991	0.0002	-0.554	0.026	0.075
700.00	264.00	288.00	294.20	0.00	2	2	145.7%	0.991	0.0002	-0.554	0.026	0.076
705.00	251.80	283.00	289.20	0.00	1	4	143.1%	0.990	0.0002	-0.555	0.026	0.076
710.00	236.50	278.00	284.20	0.00	1	4	140.5%	0.990	0.0002	-0.555	0.027	0.077
720.00	234.70	268.00	274.20	0.00	0	0	135.3%	0.990	0.0002	-0.555	0.028	0.078
725.00	235.56	263.00	269.20	0.00	2	2	132.7%	0.990	0.0002	-0.554	0.028	0.078
730.00	229.23	258.30	264.20	0.00	3	6	132.9%	0.988	0.0002	-0.615	0.032	0.079
750.00	199.92	238.30	244.40	0.00	1	1	124.2%	0.986	0.0003	-0.654	0.037	0.081
755.00	205.02	233.30	239.40	0.00	0	2	121.7%	0.986	0.0003	-0.653	0.037	0.081
765.00	192.25	223.10	229.40	0.00	0	3	115.1%	0.986	0.0003	-0.613	0.036	0.082
770.00	188.61	218.10	224.30	0.00	0	3	111.9%	0.986	0.0003	-0.593	0.036	0.083
775.00	214.18	213.00	219.30	42.28	4	1	108.6%	0.987	0.0003	-0.573	0.036	0.083
780.00	209.19	206.40	214.30	31.81	4	5	89.1%	0.995	0.0001	-0.245	0.014	0.085
785.00	173.80	203.10	209.30	0.00	0	0	104.5%	0.985	0.0003	-0.592	0.038	0.084
790.00	167.82	198.10	204.30	0.00	0	3	102.1%	0.985	0.0004	-0.592	0.039	0.085
795.00	193.64	193.10	199.30	0.00	1	11	99.6%	0.985	0.0004	-0.592	0.040	0.085
800.00	201.64	188.30	194.30	0.00	1	6	98.6%	0.983	0.0004	-0.629	0.044	0.086
805.00	150.15	183.40	189.50	0.00	2	2	98.0%	0.981	0.0005	-0.685	0.048	0.086
810.00	84.25	178.40	184.50	0.00	0	1	95.6%	0.980	0.0005	-0.684	0.049	0.087
815.00	140.80	173.40	179.50	0.00	0	1	93.1%	0.980	0.0005	-0.682	0.051	0.087
820.00	153.30	168.20	174.50	0.00	6	6	89.5%	0.980	0.0005	-0.645	0.049	0.088
825.00	93.86	163.20	169.40	0.00	0	3	86.5%	0.981	0.0005	-0.625	0.049	0.088
830.00	130.81	158.20	164.40	0.00	2	2	84.1%	0.980	0.0006	-0.624	0.050	0.089
835.00	157.43	153.20	159.40	0.00	4	6	81.7%	0.979	0.0006	-0.623	0.052	0.089
840.00	125.15	148.50	154.60	0.00	4	3	82.0%	0.975	0.0007	-0.712	0.060	0.089
845.00	58.17	143.50	149.60	0.00	3	2	79.5%	0.974	0.0007	-0.711	0.062	0.090
850.00	138.53	137.40	144.60	31.02	8	15	71.0%	0.982	0.0006	-0.508	0.046	0.091
855.00	136.44	131.70	139.50	71.54	31	1	63.1%	0.988	0.0005	-0.353	0.032	0.092
860.00	131.19	127.00	134.50	49.05	1	3	63.2%	0.985	0.0006	-0.411	0.039	0.093
865.00	100.76	123.60	129.70	0.00	3	14	70.7%	0.969	0.0010	-0.737	0.072	0.091
870.00	96.08	118.20	125.00	0.00	3	20	67.8%	0.969	0.0010	-0.717	0.073	0.092
875.00	111.50	113.70	119.80	0.00	16	20	66.6%	0.965	0.0011	-0.765	0.080	0.092
880.00	114.00	108.50	114.70	0.00	2	17	62.9%	0.966	0.0011	-0.711	0.078	0.093
885.00	108.23	103.60	109.80	0.00	4	19	61.3%	0.963	0.0013	-0.741	0.084	0.093
890.00	103.29	99.00	104.90	0.00	4	46	60.6%	0.957	0.0015	-0.818	0.095	0.093
895.00	90.60	94.00	100.80	0.00	4	55	61.0%	0.947	0.0017	-0.951	0.112	0.092
900.00	92.30	89.00	96.00	0.00	12	39	59.0%	0.943	0.0019	-0.973	0.118	0.092
905.00	59.65	84.10	90.40	0.00	5	15	54.9%	0.945	0.0020	-0.892	0.115	0.093
910.00	86.42	79.20	85.60	0.00	1	10	53.2%	0.939	0.0022	-0.928	0.125	0.093
915.00	48.92	74.20	81.50	0.00	3	11	52.9%	0.928	0.0025	-1.044	0.143	0.092
917.50	52.01	72.10	78.50	0.00	0	1	51.3%	0.927	0.0026	-1.025	0.144	0.092
920.00	63.40	68.40	76.20	-8.18	1	11	64.0%	0.872	0.0032	-1.831	0.217	0.086
922.50	42.15	67.70	73.90	0.00	0	4	50.9%	0.913	0.0030	-1.143	0.164	0.091
925.00	43.34	65.00	72.00	0.00	2	14	50.4%	0.907	0.0032	-1.185	0.173	0.091
927.50	38.88	63.00	69.80	0.00	0	3	50.7%	0.897	0.0034	-1.273	0.186	0.090
930.00	67.81	60.40	67.90	0.00	3	24	50.2%	0.890	0.0036	-1.321	0.195	0.090
932.50	37.45	58.30	65.30	0.00	0	1	61.3%	0.834	0.0039	-2.066	0.258	0.084
935.00	56.95	56.10	63.00	-6.10	7	19	60.2%	0.828	0.0041	-2.081	0.264	0.083
937.50	59.36	54.00	60.80	0.00	3	8	59.5%	0.820	0.0043	-2.112	0.272	0.082
940.00	49.07	50.10	58.90	8.10	1	10	59.5%	0.808	0.0044	-2.193	0.283	0.081
942.50	47.12	48.20	56.00	-8.28	1	54	56.6%	0.807	0.0047	-2.095	0.284	0.082
945.00	41.00	48.60	53.10	-12.34	3	98	53.7%	0.806	0.0049	-1.997	0.285	0.082
947.50	51.46	45.00	52.80	0.00	1	3	58.1%	0.776	0.0050	-2.333	0.310	0.079
950.00	37.10	44.60	47.50	-8.45	6	72	48.5%	0.802	0.0055	-1.836	0.289	0.082
952.50	47.84	40.10	48.70	14.54	1	4	56.7%	0.754	0.0054	-2.396	0.326	0.077
955.00	36.75	40.00	47.00	0.00	1	10	56.9%	0.740	0.0055	-2.472	0.336	0.075
957.50	40.40	40.70	41.70	-7.77	1	4	47.7%	0.759	0.0063	-2.010	0.323	0.078
960.00	40.50	37.90	39.70	-2.05	6	72	47.1%	0.745	0.0066	-2.043	0.333	0.077
962.50	39.20	36.10	39.00	-2.80	5	6	49.7%	0.718	0.0066	-2.254	0.350	0.074
965.00	27.50	35.30	36.30	-12.80	13	37	47.2%	0.710	0.0070	-2.172	0.355	0.073
967.50	30.40	32.70	35.50	-4.60	2	78	49.2%	0.685	0.0070	-2.341	0.368	0.071
970.00	30.40	31.10	33.40	-4.34	14	84	48.0%	0.670	0.0073	-2.326	0.375	0.069
972.50	31.90	29.20	31.30	-0.80	25	3	46.8%	0.655	0.0076	-2.305	0.382	0.068
975.00	29.40	28.30	29.40	-1.70	41	71	45.9%	0.637	0.0079	-2.301	0.389	0.066
977.50	27.45	27.10	28.10	-1.05	31	20	46.3%	0.616	0.0080	-2.359	0.396	0.064
980.00	26.60	25.60	26.50	-3.62	40	62	45.9%	0.597	0.0081	-2.371	0.401	0.062
985.00	20.42	22.80	23.40	-4.22	103	39	45.1%	0.556	0.0084	-2.371	0.409	0.058
990.00	20.80	20.10	20.80	-2.20	173	112	45.0%	0.513	0.0085	-2.382	0.413	0.054
995.00	17.38	17.80	18.70	-2.92	60	89	45.5%	0.471	0.0084	-2.401	0.412	0.049
1000.00	15.25	15.10	16.20	-3.64	166	336	44.8%	0.428	0.0084	-2.327	0.407	0.045
1005.00	15.30	13.40	14.20	-2.87	110	62	44.8%	0.387	0.0083	-2.264	0.397	0.041
1010.00	11.47	11.60	12.00	-3.23	193	95	43.8%	0.344	0.0081	-2.128	0.381	0.036
1015.00	11.75	10.20	10.80	-0.80	35	24	44.8%	0.309	0.0076	-2.081	0.365	0.033
1020.00	9.15	8.70	9.20	-1.88	124	182	44.5%	0.272	0.0072	-1.940	0.344	0.029
1025.00	7.76	7.40	7.90	-2.04	143	101	44.4%	0.238	0.0067	-1.808	0.321	0.025
1030.00	6.80	5.90	6.60	-1.10	75	64	44.0%	0.204	0.0062	-1.640	0.294	0.022
1035.00	6.20	5.20	5.70	-0.90	56	57	44.3%	0.178	0.0057	-1.513	0.270	0.019
1040.00	5.40	4.50	5.00	-0.20	53	167	44.9%	0.155	0.0051	-1.405	0.247	0.016
1045.00	4.85	3.80	4.20	-0.25	14	19	44.8%	0.132	0.0046	-1.256	0.221	0.014
1050.00	3.50	3.10	3.40	-1.20	145	372	44.4%	0.109	0.0041	-1.084	0.193	0.012
1055.00	2.68	2.60	2.85	-0.87	241	52	44.5%	0.091	0.0036	-0.956	0.170	0.010
1060.00	2.38	2.10	2.35	-0.62	238	60	44.4%	0.075	0.0031	-0.827	0.147	0.008
1065.00	2.50	1.75	2.10	-0.90	39	53	45.3%	0.066	0.0027	-0.761	0.133	0.007
1070.00	1.70	1.45	1.60	-0.80	49	49	44.5%	0.051	0.0023	-0.611	0.109	0.005
1075.00	1.25	1.20	1.40	-1.45	206	12	45.2%	0.044	0.0020	-0.548	0.096	0.005
1080.00	1.06	0.95	1.20	-1.44	29	38	45.7%	0.037	0.0017	-0.482	0.084	0.004
1085.00	1.00	0.05	2.05	-1.00	40	156	53.4%	0.055	0.0020	-0.770	0.114	0.006
1090.00	0.82	0.05	2.00	-0.48	14	42	55.1%	0.051	0.0018	-0.759	0.109	0.005
1095.00	0.80	0.00	2.35	-0.30	4	27	51.1%	0.032	0.0014	-0.480	0.075	0.003
1100.00	0.55	0.00	0.80	-0.40	182	194	49.2%	0.022	0.0010	-0.341	0.055	0.002
1105.00	0.65	0.00	1.30	-0.41	14	181	55.8%	0.033	0.0013	-0.530	0.075	0.003
1110.00	0.90	0.00	3.20	0.00	4	24	60.0%	0.037	0.0013	-0.639	0.085	0.004
1115.00	1.70	0.00	4.10	0.00	1	9	65.2%	0.044	0.0014	-0.797	0.097	0.005
1120.00	1.60	0.00	2.40	0.00	1	30	60.2%	0.028	0.0010	-0.498	0.066	0.003
1125.00	1.10	0.00	2.30	0.00	2	29	61.5%	0.026	0.0009	-0.481	0.062	0.003
1130.00	1.15	0.00	4.40	0.00	5	10	71.8%	0.043	0.0012	-0.858	0.095	0.005
1135.00	0.30	0.00	2.10	-0.28	5	7	63.8%	0.023	0.0008	-0.445	0.055	0.002
1140.00	2.16	0.00	4.40	0.00	1	1	75.5%	0.041	0.0011	-0.865	0.091	0.004
1145.00	0.35	0.00	2.10	0.00	1	7	67.2%	0.021	0.0007	-0.447	0.053	0.002
1150.00	0.42	0.00	4.30	0.00	3	5	78.7%	0.038	0.0010	-0.854	0.086	0.004
1155.00	3.40	0.00	4.30	0.00	2	2	80.5%	0.037	0.0010	-0.856	0.085	0.004
1160.00	0.15	0.00	4.30	-0.25	1	9	82.3%	0.037	0.0009	-0.859	0.083	0.004
1165.00	2.15	0.00	4.30	0.00	6	46	84.0%	0.036	0.0009	-0.861	0.082	0.004
1170.00	2.75	0.00	4.00	0.00	4	20	84.5%	0.033	0.0008	-0.810	0.076	0.003
1175.00	4.20	0.00	2.80	0.00	2	30	80.7%	0.024	0.0007	-0.589	0.058	0.003
1180.00	2.35	0.00	4.00	0.00	3	15	87.9%	0.032	0.0008	-0.814	0.074	0.003
1185.00	2.65	0.00	3.80	0.00	73	47	88.7%	0.030	0.0007	-0.779	0.070	0.003
1190.00	3.62	0.00	1.05	0.00	5	10	73.2%	0.009	0.0003	-0.236	0.026	0.001
1195.00	1.40	0.00	2.00	0.00	10	5	82.2%	0.016	0.0005	-0.434	0.042	0.002
1200.00	0.05	0.00	1.90	0.00	20	34	83.1%	0.015	0.0004	-0.415	0.040	0.002
1205.00	1.15	0.00	4.30	0.00	1	5	97.4%	0.031	0.0007	-0.878	0.072	0.003
1210.00	1.10	0.00	0.05	0.00	2	12	56.6%	0.000	0.0000	-0.011	0.002	0.000
1220.00	1.05	0.00	0.05	0.00	10	9	58.6%	0.000	0.0000	-0.010	0.001	0.000
1240.00	0.04	0.00	0.95	-0.01	31	20	85.6%	0.007	0.0002	-0.215	0.020	0.001
1260.00	0.65	0.00	0.05	0.00	0	170	66.8%	0.000	0.0000	-0.010	0.001	0.000
1300.00	0.15	0.00	0.05	0.00	1	51	74.6%	0.000	0.0000	-0.010	0.001	0.000
1380.00	0.50	0.00	4.30	0.00	0	1	148.2%	0.020	0.0003	-0.919	0.050	0.002
1440.00	0.30	0.00	4.30	0.00	0	0	163.4%	0.018	0.0003	-0.927	0.045	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
555.00	0.10	0.00	4.30	0.00	0	1	254.2%	-0.010	0.0001	-0.912	0.029	-0.001
560.00	0.10	0.00	4.30	0.00	0	1	250.8%	-0.011	0.0001	-0.911	0.029	-0.001
585.00	0.15	0.00	4.30	0.00	2	2	233.7%	-0.011	0.0001	-0.908	0.031	-0.001
685.00	3.35	0.00	4.00	0.00	0	1	169.3%	-0.015	0.0002	-0.831	0.039	-0.002
690.00	0.37	0.00	4.30	0.00	0	3	168.6%	-0.016	0.0002	-0.886	0.042	-0.002
695.00	0.40	0.00	0.05	0.00	4	3	97.7%	-0.000	0.0000	-0.010	0.001	-0.000
700.00	0.90	0.00	0.05	0.22	4	4	95.3%	-0.000	0.0000	-0.010	0.001	-0.000
705.00	0.46	0.00	4.30	0.00	0	0	159.9%	-0.017	0.0003	-0.882	0.044	-0.002
710.00	0.49	0.00	4.30	0.00	0	2	157.1%	-0.018	0.0003	-0.881	0.045	-0.002
715.00	0.55	0.00	4.30	0.00	4	2	154.3%	-0.018	0.0003	-0.879	0.046	-0.002
720.00	1.20	0.00	1.40	0.62	7	6	126.5%	-0.007	0.0001	-0.305	0.019	-0.001
725.00	0.65	0.00	4.30	0.00	2	1	148.7%	-0.019	0.0003	-0.877	0.047	-0.002
730.00	0.55	0.00	4.30	0.00	1	4	145.9%	-0.019	0.0003	-0.875	0.048	-0.002
735.00	0.71	0.00	2.75	0.00	4	6	132.4%	-0.013	0.0002	-0.578	0.035	-0.001
740.00	0.71	0.00	2.75	0.00	4	26	129.8%	-0.013	0.0003	-0.577	0.036	-0.002
745.00	0.05	0.00	1.10	-0.82	1	75	110.6%	-0.006	0.0001	-0.240	0.017	-0.001
750.00	0.40	0.00	2.75	0.00	2	54	124.6%	-0.014	0.0003	-0.575	0.037	-0.002
755.00	1.83	0.00	2.75	0.00	1	9	122.1%	-0.014	0.0003	-0.574	0.038	-0.002
760.00	1.94	0.00	1.85	0.00	1	17	112.1%	-0.010	0.0002	-0.395	0.028	-0.001
765.00	0.28	0.00	2.75	0.00	1	18	117.0%	-0.015	0.0003	-0.572	0.039	-0.002
770.00	0.94	0.00	1.95	0.51	1	28	108.2%	-0.011	0.0003	-0.414	0.031	-0.001
775.00	0.05	0.00	2.65	0.00	3	61	111.3%	-0.015	0.0003	-0.551	0.040	-0.002
780.00	0.91	0.00	2.15	0.00	2	54	105.0%	-0.013	0.0003	-0.452	0.035	-0.001
785.00	2.63	0.00	2.75	0.00	1	17	107.0%	-0.017	0.0004	-0.568	0.043	-0.002
790.00	0.98	0.00	2.70	-0.02	1	34	104.2%	-0.017	0.0004	-0.557	0.043	-0.002
795.00	0.34	0.00	2.35	0.00	16	115	99.3%	-0.015	0.0004	-0.489	0.040	-0.002
800.00	0.15	0.00	0.20	-0.04	13	79	69.5%	-0.001	0.0001	-0.043	0.005	-0.000
805.00	0.38	0.00	4.30	0.00	6	48	105.6%	-0.027	0.0006	-0.844	0.064	-0.003
810.00	0.10	0.00	0.20	-0.15	11	203	65.8%	-0.002	0.0001	-0.043	0.005	-0.000
815.00	0.10	0.00	0.35	-0.15	8	96	68.3%	-0.003	0.0001	-0.077	0.009	-0.000
820.00	0.93	0.00	1.75	0.38	3	78	83.1%	-0.013	0.0004	-0.367	0.036	-0.001
825.00	0.97	0.00	1.05	-0.66	1	137	74.6%	-0.009	0.0003	-0.225	0.024	-0.001
830.00	0.15	0.10	0.85	-1.85	7	136	71.3%	-0.008	0.0003	-0.204	0.023	-0.001
835.00	1.00	0.00	1.05	0.55	11	138	70.3%	-0.009	0.0003	-0.224	0.026	-0.001
840.00	1.01	0.00	2.15	0.59	2	88	76.6%	-0.018	0.0006	-0.439	0.046	-0.002
845.00	0.41	0.00	0.75	-0.14	38	61	62.8%	-0.007	0.0003	-0.162	0.021	-0.001
850.00	0.20	0.05	0.75	-0.10	18	174	61.4%	-0.008	0.0003	-0.172	0.023	-0.001
855.00	0.37	0.00	1.60	0.00	5	20	66.1%	-0.015	0.0006	-0.331	0.040	-0.002
860.00	0.32	0.05	1.15	-0.08	14	247	60.9%	-0.012	0.0005	-0.251	0.033	-0.001
865.00	0.61	0.00	0.95	0.21	18	64	56.7%	-0.010	0.0005	-0.201	0.029	-0.001
870.00	0.45	0.00	1.40	-0.15	6	76	58.2%	-0.015	0.0006	-0.289	0.040	-0.002
875.00	0.52	0.05	1.00	-0.53	39	36	53.4%	-0.012	0.0006	-0.220	0.033	-0.001
880.00	0.57	0.05	2.50	-0.18	16	158	60.1%	-0.028	0.0010	-0.496	0.067	-0.003
885.00	0.65	0.00	1.00	-0.22	4	48	55.1%	-0.024	0.0010	-0.396	0.058	-0.003
890.00	0.68	0.00	1.00	-0.17	64	93	52.8%	-0.025	0.0011	-0.394	0.060	-0.003
895.00	0.75	0.50	2.65	-0.35	22	59	55.4%	-0.038	0.0014	-0.587	0.085	-0.004
900.00	0.95	0.75	1.15	-1.05	103	294	49.6%	-0.031	0.0013	-0.441	0.072	-0.003
905.00	1.10	0.35	3.10	-0.66	77	45	51.6%	-0.045	0.0018	-0.625	0.098	-0.005
907.50	1.25	1.05	1.45	-2.55	32	31	48.4%	-0.040	0.0017	-0.535	0.089	-0.004
910.00	1.45	1.15	1.45	-0.60	77	76	47.2%	-0.041	0.0018	-0.533	0.091	-0.005
912.50	1.35	1.35	1.50	-2.85	16	3	46.3%	-0.043	0.0019	-0.546	0.095	-0.005
915.00	1.76	1.40	1.70	-0.69	48	41	46.4%	-0.049	0.0021	-0.605	0.105	-0.005
917.50	1.68	1.65	1.75	-2.52	8	47	45.5%	-0.052	0.0022	-0.617	0.110	-0.006
920.00	2.20	1.75	2.00	-0.40	169	224	45.7%	-0.059	0.0025	-0.687	0.121	-0.007
922.50	2.13	2.00	2.20	-0.67	8	7	45.5%	-0.065	0.0027	-0.740	0.131	-0.007
925.00	2.65	2.15	2.45	-0.93	73	109	45.5%	-0.072	0.0029	-0.804	0.143	-0.008
927.50	3.00	2.40	2.75	-2.25	76	18	45.6%	-0.081	0.0032	-0.877	0.155	-0.009
930.00	2.89	2.70	2.95	-1.16	74	165	45.2%	-0.088	0.0034	-0.921	0.165	-0.010
932.50	3.30	2.95	3.10	-1.51	31	6	44.4%	-0.093	0.0036	-0.950	0.173	-0.010
935.00	3.90	3.10	3.60	-1.10	66	66	45.1%	-0.107	0.0039	-1.061	0.191	-0.012
937.50	3.85	3.50	3.70	-7.75	73	8	44.0%	-0.112	0.0042	-1.073	0.197	-0.012
940.00	4.12	3.90	4.10	-1.38	99	107	44.0%	-0.124	0.0045	-1.150	0.212	-0.014
942.50	4.43	4.30	4.80	-2.12	41	16	45.0%	-0.141	0.0048	-1.285	0.231	-0.016
945.00	4.88	4.60	5.10	-1.22	101	21	44.4%	-0.151	0.0051	-1.328	0.242	-0.017
947.50	5.85	5.10	5.40	-3.15	15	10	43.8%	-0.161	0.0054	-1.367	0.253	-0.018
950.00	5.80	5.60	5.80	-2.13	158	111	43.4%	-0.173	0.0057	-1.421	0.266	-0.019
952.50	6.90	6.00	6.40	-2.61	56	40	43.5%	-0.189	0.0060	-1.504	0.281	-0.021
955.00	6.85	6.50	7.00	-1.90	81	19	43.5%	-0.205	0.0063	-1.579	0.295	-0.023
957.50	7.40	7.00	7.80	-1.60	13	12	44.0%	-0.224	0.0066	-1.677	0.310	-0.025
960.00	8.30	7.90	8.20	-1.95	92	69	43.2%	-0.238	0.0069	-1.703	0.321	-0.027
962.50	8.90	8.60	9.10	-15.19	19	28	43.7%	-0.258	0.0071	-1.797	0.335	-0.029
965.00	9.70	9.00	9.60	-5.60	72	22	43.0%	-0.274	0.0075	-1.822	0.345	-0.031
967.50	9.80	9.80	10.60	-1.73	68	3	43.5%	-0.295	0.0077	-1.907	0.358	-0.033
970.00	11.44	10.90	11.10	-2.46	62	26	42.6%	-0.312	0.0080	-1.914	0.367	-0.035
972.50	12.25	11.30	12.40	-11.95	3	1	43.5%	-0.336	0.0081	-2.015	0.378	-0.038
975.00	13.95	12.50	13.30	-2.05	109	44	43.4%	-0.356	0.0083	-2.053	0.386	-0.040
977.50	15.20	13.60	13.80	-1.58	18	10	42.3%	-0.375	0.0087	-2.030	0.393	-0.042
980.00	14.50	14.60	15.20	-2.60	60	34	43.1%	-0.398	0.0086	-2.104	0.400	-0.045
985.00	17.03	16.30	17.30	-6.97	41	8	42.7%	-0.442	0.0089	-2.132	0.409	-0.050
990.00	19.00	18.80	20.10	-3.42	103	64	43.5%	-0.487	0.0088	-2.187	0.413	-0.055
995.00	22.52	21.00	23.00	-0.88	3	16	44.0%	-0.530	0.0087	-2.205	0.412	-0.060
1000.00	25.20	23.80	25.80	-3.81	18	36	43.9%	-0.573	0.0086	-2.163	0.406	-0.065
1005.00	31.50	25.80	29.00	0.00	2	13	44.3%	-0.614	0.0083	-2.121	0.396	-0.070
1010.00	30.40	30.10	32.10	-4.10	28	3	44.1%	-0.656	0.0081	-2.022	0.382	-0.074
1015.00	32.00	33.40	35.90	0.00	2	3	45.1%	-0.690	0.0076	-1.975	0.366	-0.079
1020.00	40.30	36.00	39.20	2.80	4	13	44.5%	-0.728	0.0072	-1.821	0.344	-0.083
1025.00	40.70	40.30	43.30	-2.90	12	1	45.5%	-0.757	0.0066	-1.753	0.325	-0.087
1030.00	84.71	41.60	50.20	0.00	1	2	53.7%	-0.748	0.0057	-2.130	0.331	-0.086
1035.00	47.10	49.10	50.20	-21.48	2	4	42.8%	-0.831	0.0057	-1.292	0.261	-0.096
1040.00	54.00	50.00	58.70	0.00	1	5	56.0%	-0.789	0.0050	-1.999	0.300	-0.092
1045.00	94.20	54.90	61.40	0.00	0	1	52.2%	-0.830	0.0047	-1.606	0.262	-0.097
1050.00	64.00	58.40	65.50	0.00	1	1	52.0%	-0.852	0.0043	-1.449	0.239	-0.099
1055.00	179.20	63.50	70.00	0.00	0	1	52.9%	-0.867	0.0039	-1.364	0.223	-0.102
1070.00	90.30	77.40	85.40	0.00	1	3	61.9%	-0.877	0.0032	-1.522	0.211	-0.104
1075.00	84.75	82.20	90.00	0.00	1	1	62.8%	-0.887	0.0029	-1.444	0.198	-0.106
1080.00	90.32	87.00	95.00	0.00	1	10	65.2%	-0.891	0.0028	-1.461	0.193	-0.107
1085.00	92.48	91.90	98.20	0.00	0	11	59.6%	-0.924	0.0023	-0.991	0.149	-0.111
1090.00	135.30	96.70	103.00	0.00	2	2	60.8%	-0.930	0.0021	-0.940	0.140	-0.112
1095.00	108.82	101.50	107.90	0.00	3	3	62.4%	-0.934	0.0020	-0.918	0.133	-0.113
1100.00	151.28	106.40	114.30	0.00	1	5	71.4%	-0.914	0.0021	-1.330	0.162	-0.111
1110.00	159.72	116.40	124.00	0.00	2	0	74.2%	-0.923	0.0019	-1.264	0.149	-0.114
1125.00	192.00	131.40	139.70	0.00	1	0	54.3%	-0.987	0.0006	-0.112	0.036	-0.122
1200.00	280.20	206.20	213.80	0.00	0	0	107.8%	-0.950	0.0009	-1.306	0.107	-0.126
1205.00	316.10	211.20	218.00	0.00	0	0	104.2%	-0.959	0.0008	-1.040	0.090	-0.128
1220.00	270.96	226.20	234.00	0.00	2	0	67.0%	-0.998	0.0001	0.097	0.006	-0.133
1390.00	432.10	395.70	404.50	0.00	0	0	102.9%	-0.999	0.0000	0.119	0.003	-0.152
1410.00	456.70	415.70	423.00	0.00	0	0	165.0%	-0.975	0.0003	-1.091	0.061	-0.152

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.