Home Options GOOGChain

GOOG

Alphabet Inc.Close $341.45EOD only

Max Pain

$350.00

Next expiry Aug 21, 2026

Expected Move

±$8.30

2.4% from close

Price Gap

+8.55

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

GOOG Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

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	181.19	180.25	183.55	0.39	781	1,567	352.0%	0.994	0.0001	-0.310	0.005	0.013
165.00	176.67	174.80	178.55	0.85	802	152	317.4%	0.996	0.0001	-0.204	0.003	0.013
170.00	171.68	169.85	173.65	0.21	683	85	313.1%	0.995	0.0001	-0.240	0.004	0.014
175.00	166.71	164.80	168.65	-12.45	1,415	57	298.8%	0.995	0.0001	-0.229	0.004	0.014
180.00	161.72	159.90	163.65	0.88	1,125	77	292.0%	0.995	0.0002	-0.253	0.005	0.015
185.00	156.08	154.90	158.65	-0.45	378	53	280.7%	0.994	0.0002	-0.254	0.005	0.015
190.00	151.41	150.25	152.90	-0.15	153	472	250.6%	0.996	0.0001	-0.159	0.003	0.016
195.00	146.42	144.85	148.70	-0.16	434	367	259.0%	0.994	0.0002	-0.255	0.005	0.016
200.00	142.03	139.90	143.65	0.77	366	106	248.4%	0.994	0.0002	-0.255	0.006	0.016
205.00	136.34	135.25	137.90	-0.22	804	108	221.1%	0.996	0.0002	-0.162	0.004	0.017
210.00	131.54	129.75	133.70	0.91	1,138	159	224.6%	0.994	0.0003	-0.234	0.006	0.017
215.00	126.26	124.85	128.65	-0.74	790	74	216.7%	0.993	0.0003	-0.246	0.006	0.017
220.00	121.11	119.85	123.65	-0.42	458	85	207.1%	0.993	0.0003	-0.246	0.006	0.018
225.00	116.99	115.10	118.40	0.41	337	129	197.9%	0.992	0.0004	-0.247	0.007	0.018
230.00	112.00	110.25	112.90	0.40	624	186	175.9%	0.995	0.0003	-0.165	0.005	0.019
235.00	106.29	104.90	108.50	-0.10	510	104	176.5%	0.992	0.0004	-0.224	0.007	0.019
240.00	101.25	99.75	103.70	-0.16	160	54	169.2%	0.991	0.0005	-0.236	0.007	0.019
245.00	96.19	95.30	98.55	-0.15	628	102	170.9%	0.987	0.0006	-0.328	0.011	0.020
250.00	91.21	90.25	93.75	-0.15	637	196	165.2%	0.984	0.0008	-0.362	0.012	0.020
255.00	86.34	85.30	88.50	0.03	158	228	152.1%	0.986	0.0008	-0.317	0.011	0.021
260.00	81.06	80.05	83.55	-0.27	174	276	139.1%	0.987	0.0008	-0.272	0.010	0.021
265.00	76.85	74.80	78.70	-0.70	13	213	128.5%	0.987	0.0008	-0.249	0.010	0.021
270.00	71.85	69.90	73.70	0.69	68	100	122.6%	0.985	0.0010	-0.272	0.012	0.022
275.00	66.20	64.90	67.90	-0.23	66	109	91.2%	0.996	0.0004	-0.087	0.004	0.022
280.00	61.28	59.85	63.20	-0.17	60	211	93.7%	0.991	0.0008	-0.147	0.007	0.023
285.00	55.07	54.90	58.70	-3.43	100	233	98.4%	0.981	0.0015	-0.271	0.015	0.023
290.00	52.10	50.00	53.05	1.60	2	231	79.3%	0.989	0.0011	-0.148	0.009	0.024
295.00	46.07	44.95	48.60	0.00	4	227	81.8%	0.978	0.0021	-0.259	0.017	0.024
297.50	44.17	42.45	46.20	0.00	6	14	79.4%	0.974	0.0024	-0.279	0.019	0.024
300.00	40.64	40.00	43.60	-1.20	16	478	74.8%	0.974	0.0026	-0.268	0.019	0.024
302.50	39.36	37.50	41.25	0.00	4	10	72.9%	0.969	0.0031	-0.298	0.022	0.024
305.00	38.56	35.40	38.80	0.00	4	626	74.0%	0.957	0.0040	-0.385	0.028	0.024
307.50	33.16	32.05	36.25	0.00	2	31	58.8%	0.977	0.0030	-0.203	0.017	0.025
310.00	30.77	31.00	32.85	-0.68	4	1,480	62.0%	0.960	0.0045	-0.313	0.027	0.024
312.50	28.58	27.10	31.20	-0.47	2	55	51.3%	0.973	0.0039	-0.201	0.019	0.025
315.00	26.37	25.30	27.90	-3.69	10	492	69.3%	0.905	0.0079	-0.637	0.052	0.023
317.50	23.97	22.30	26.30	0.17	26	54	75.2%	0.864	0.0094	-0.878	0.068	0.022
320.00	22.25	20.45	22.20	0.30	88	2,064	50.1%	0.926	0.0090	-0.396	0.043	0.024
322.50	19.09	18.00	21.25	-0.14	38	301	64.0%	0.844	0.0121	-0.823	0.074	0.022
325.00	17.43	16.00	17.20	1.58	46	2,017	41.2%	0.910	0.0128	-0.381	0.050	0.024
327.50	14.75	13.65	15.30	0.00	6	277	43.6%	0.858	0.0167	-0.537	0.069	0.023
330.00	12.07	11.40	12.35	-0.31	43	1,206	33.6%	0.871	0.0203	-0.398	0.065	0.023
332.50	9.92	9.10	10.25	-0.51	33	341	32.6%	0.818	0.0262	-0.475	0.082	0.022
335.00	7.87	7.70	8.15	-0.23	398	1,313	30.4%	0.758	0.0332	-0.520	0.097	0.021
337.50	6.20	5.90	6.45	-0.35	102	333	30.3%	0.667	0.0387	-0.594	0.112	0.018
340.00	4.64	4.35	4.75	-0.36	1,745	3,065	28.7%	0.568	0.0443	-0.603	0.122	0.016
342.50	3.26	3.10	3.30	-0.45	2,770	1,391	27.2%	0.453	0.0471	-0.573	0.123	0.012
345.00	2.18	2.14	2.31	-0.48	7,229	3,449	27.1%	0.340	0.0436	-0.526	0.113	0.009
347.50	1.47	1.46	1.54	-0.46	942	2,600	27.0%	0.239	0.0371	-0.441	0.096	0.007
350.00	0.95	0.93	1.00	-0.35	4,038	6,210	27.1%	0.158	0.0289	-0.343	0.075	0.004
352.50	0.62	0.59	0.66	-0.30	773	2,411	27.6%	0.103	0.0210	-0.259	0.055	0.003
355.00	0.41	0.39	0.43	-0.21	1,190	3,108	28.1%	0.064	0.0145	-0.185	0.039	0.002
357.50	0.27	0.25	0.28	-0.16	378	6,245	28.8%	0.040	0.0096	-0.129	0.026	0.001
360.00	0.18	0.17	0.19	-0.15	1,925	8,169	29.7%	0.025	0.0064	-0.091	0.018	0.001
362.50	0.14	0.12	0.16	-0.10	458	6,711	31.7%	0.019	0.0048	-0.077	0.014	0.001
365.00	0.07	0.07	0.10	-0.12	417	3,758	32.0%	0.011	0.0029	-0.049	0.009	0.000
367.50	0.08	0.03	0.08	-0.06	84	1,223	33.6%	0.008	0.0021	-0.039	0.007	0.000
370.00	0.06	0.05	0.06	-0.06	220	11,389	34.8%	0.006	0.0015	-0.029	0.005	0.000
372.50	0.05	0.05	0.10	-0.06	207	601	40.0%	0.009	0.0019	-0.048	0.007	0.000
375.00	0.04	0.04	0.05	-0.03	77	10,632	38.9%	0.004	0.0010	-0.024	0.004	0.000
377.50	0.04	0.00	0.07	-0.03	3	404	43.0%	0.005	0.0011	-0.034	0.005	0.000
380.00	0.03	0.03	0.04	-0.02	700	8,539	42.2%	0.003	0.0006	-0.018	0.003	0.000
382.50	0.04	0.00	0.05	0.00	4	193	45.7%	0.003	0.0007	-0.023	0.003	0.000
385.00	0.02	0.02	0.03	-0.02	48	4,061	45.3%	0.002	0.0004	-0.014	0.002	0.000
387.50	0.04	0.00	0.03	0.00	13	144	47.3%	0.002	0.0004	-0.013	0.002	0.000
390.00	0.02	0.01	0.02	-0.01	148	5,294	47.7%	0.001	0.0003	-0.009	0.001	0.000
392.50	0.06	0.00	0.06	0.03	6	299	51.6%	0.002	0.0003	-0.013	0.002	0.000
395.00	0.02	0.01	0.03	0.00	11	1,484	51.6%	0.001	0.0002	-0.009	0.001	0.000
397.50	0.03	0.00	0.03	0.01	7	168	52.0%	0.001	0.0001	-0.006	0.001	0.000
400.00	0.01	0.01	0.02	-0.01	70	12,830	53.9%	0.001	0.0001	-0.006	0.001	0.000
402.50	0.02	0.00	0.22	-0.01	11	64	69.6%	0.005	0.0007	-0.052	0.004	0.000
405.00	0.02	0.01	0.05	0.00	46	1,640	61.7%	0.001	0.0002	-0.013	0.001	0.000
407.50	0.05	0.00	0.46	0.02	6	12	82.1%	0.010	0.0010	-0.110	0.008	0.000
410.00	0.01	0.01	0.02	0.00	9	3,787	60.9%	0.001	0.0001	-0.006	0.001	0.000
412.50	0.02	0.00	0.49	0.00	3	75	87.7%	0.010	0.0010	-0.117	0.008	0.000
415.00	0.04	0.00	0.06	0.03	1	3,805	69.5%	0.001	0.0002	-0.013	0.001	0.000
417.50	0.05	0.00	0.25	-0.01	103	80	84.0%	0.005	0.0005	-0.058	0.004	0.000
420.00	0.01	0.01	0.02	0.00	48	3,656	68.8%	0.000	0.0001	-0.006	0.001	0.000
422.50	0.05	0.00	0.77	0.00	2	15	103.8%	0.013	0.0011	-0.183	0.011	0.000
425.00	0.01	0.00	0.02	-0.01	110	1,822	69.5%	0.000	0.0000	-0.004	0.000	0.000
427.50	0.03	0.00	0.52	0.00	273	294	102.1%	0.009	0.0007	-0.123	0.007	0.000
430.00	0.02	0.00	0.04	0.01	10	2,447	77.3%	0.001	0.0001	-0.008	0.001	0.000
432.50	0.02	0.00	0.77	0.00	16	26	113.1%	0.012	0.0009	-0.183	0.010	0.000
435.00	0.07	0.00	0.12	0.00	17	820	90.4%	0.002	0.0002	-0.027	0.002	0.000
437.50	0.07	0.00	2.13	0.00	2	6	140.5%	0.030	0.0016	-0.491	0.021	0.001
440.00	0.03	0.00	0.10	0.02	5	1,086	92.2%	0.001	0.0002	-0.022	0.001	0.000
442.50	0.07	0.00	1.71	0.00	2	108	139.6%	0.023	0.0013	-0.400	0.017	0.001
445.00	0.01	0.00	2.13	0.00	2	342	147.9%	0.028	0.0014	-0.493	0.020	0.001
447.50	0.07	0.00	2.12	0.00	2	13	150.2%	0.028	0.0014	-0.492	0.020	0.001
450.00	0.01	0.00	0.01	0.00	16	2,080	81.3%	0.000	0.0000	-0.002	0.000	0.000
452.50	0.03	0.00	2.08	0.00	3	14	154.5%	0.026	0.0013	-0.484	0.019	0.001
455.00	0.02	0.00	0.01	0.00	1	302	84.4%	0.000	0.0000	-0.002	0.000	0.000
457.50	0.13	0.00	1.57	0.00	3	28	151.3%	0.019	0.0010	-0.370	0.015	0.001
460.00	0.06	0.00	0.06	0.00	3	1,153	101.2%	0.001	0.0001	-0.012	0.001	0.000
462.50	0.03	0.00	1.80	0.00	331	350	159.6%	0.021	0.0010	-0.422	0.016	0.001
465.00	0.06	0.00	0.06	-0.01	10	1,144	104.7%	0.001	0.0001	-0.013	0.001	0.000
467.50	0.07	0.00	0.65	0.00	3	12	139.6%	0.008	0.0005	-0.154	0.007	0.000
470.00	0.03	0.00	0.05	0.00	4	1,060	105.5%	0.000	0.0001	-0.010	0.001	0.000
472.50	0.04	0.00	0.67	0.00	1	11	144.1%	0.008	0.0005	-0.158	0.007	0.000
475.00	0.01	0.00	0.74	0.00	1	185	148.2%	0.008	0.0005	-0.176	0.007	0.000
477.50	0.10	0.00	0.77	0.00	2	11	151.0%	0.009	0.0005	-0.182	0.007	0.000
480.00	0.03	0.00	0.50	0.00	5	298	144.1%	0.006	0.0004	-0.117	0.005	0.000
482.50	0.08	0.00	2.04	0.00	2	53	181.0%	0.021	0.0009	-0.478	0.016	0.001
485.00	0.08	0.00	1.52	0.00	2	228	174.1%	0.016	0.0007	-0.359	0.012	0.000
487.50	0.07	0.00	0.76	0.00	2	11	158.4%	0.008	0.0004	-0.179	0.007	0.000
490.00	0.47	0.00	0.76	0.00	1	541	160.4%	0.008	0.0004	-0.180	0.007	0.000
492.50	0.07	0.00	0.76	0.00	2	16	162.2%	0.008	0.0004	-0.180	0.007	0.000
495.00	0.08	0.00	0.54	0.00	2	221	156.6%	0.005	0.0003	-0.127	0.005	0.000
497.50	0.08	0.00	0.58	0.00	0	8	160.0%	0.006	0.0003	-0.136	0.005	0.000
500.00	0.01	0.00	0.01	0.00	4	2,153	109.4%	0.000	0.0000	-0.002	0.000	0.000
502.50	0.08	0.00	0.57	0.00	0	14	163.1%	0.006	0.0003	-0.133	0.005	0.000
505.00	0.08	0.00	0.54	0.00	6	76	163.7%	0.005	0.0003	-0.126	0.005	0.000
510.00	0.08	0.00	0.40	0.00	6	45	160.9%	0.004	0.0002	-0.092	0.003	0.000
515.00	0.15	0.00	0.53	0.00	4	42	170.1%	0.005	0.0003	-0.123	0.004	0.000
520.00	0.13	0.00	0.03	0.00	4	295	129.7%	0.000	0.0000	-0.005	0.000	0.000
525.00	0.07	0.00	0.51	0.00	12	83	176.0%	0.004	0.0002	-0.118	0.004	0.000
530.00	0.08	0.00	0.20	0.00	12	41	160.9%	0.002	0.0001	-0.044	0.002	0.000
535.00	0.17	0.00	0.57	0.00	1	32	185.2%	0.005	0.0002	-0.133	0.004	0.000
540.00	0.32	0.00	0.94	0.00	1	151	201.4%	0.008	0.0003	-0.222	0.007	0.000
545.00	0.08	0.00	0.08	-0.01	2	98	155.1%	0.001	0.0000	-0.016	0.001	0.000
560.00	0.01	0.00	0.01	-0.02	1	1,616	137.5%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.02	0.00	0.01	0.00	2	412	212.5%	-0.000	0.0000	-0.001	0.000	-0.000
165.00	0.01	0.00	0.20	0.00	1	463	268.0%	-0.001	0.0000	-0.043	0.001	-0.000
170.00	0.01	0.00	0.03	0.00	12	275	215.6%	-0.000	0.0000	-0.005	0.000	-0.000
175.00	0.01	0.00	0.71	0.00	2	140	289.5%	-0.004	0.0001	-0.165	0.003	-0.000
180.00	0.04	0.00	0.05	0.00	12	162	207.8%	-0.000	0.0000	-0.010	0.000	-0.000
185.00	0.01	0.00	0.03	0.00	11	204	190.6%	-0.000	0.0000	-0.005	0.000	-0.000
190.00	0.01	0.00	0.01	0.00	4	168	168.8%	-0.000	0.0000	-0.002	0.000	-0.000
195.00	0.01	0.00	0.62	0.00	1	142	242.2%	-0.004	0.0002	-0.145	0.004	-0.000
200.00	0.03	0.00	0.05	0.00	1	324	175.0%	-0.000	0.0000	-0.009	0.000	-0.000
205.00	0.13	0.00	0.05	0.00	2	224	168.0%	-0.000	0.0000	-0.010	0.000	-0.000
210.00	0.07	0.00	0.07	-0.05	1	497	165.6%	-0.000	0.0000	-0.014	0.001	-0.000
215.00	0.01	0.00	0.59	0.00	2	246	202.3%	-0.004	0.0002	-0.137	0.004	-0.000
220.00	0.01	0.00	2.13	0.00	1	781	238.0%	-0.016	0.0005	-0.490	0.012	-0.000
225.00	0.01	0.00	0.74	0.00	1	573	190.7%	-0.006	0.0003	-0.173	0.005	-0.000
230.00	0.02	0.00	0.03	0.00	107	1,224	126.6%	-0.000	0.0000	-0.006	0.000	-0.000
235.00	0.01	0.00	0.27	0.00	1	1,004	150.8%	-0.003	0.0002	-0.061	0.002	-0.000
240.00	0.01	0.00	0.15	-0.05	1	1,603	133.6%	-0.001	0.0001	-0.033	0.001	-0.000
245.00	0.05	0.00	0.48	0.00	150	887	146.4%	-0.005	0.0003	-0.112	0.005	-0.000
250.00	0.03	0.00	0.01	-0.05	2	3,450	93.8%	-0.000	0.0000	-0.002	0.000	-0.000
255.00	0.01	0.00	0.01	0.00	10	1,995	87.5%	-0.000	0.0000	-0.002	0.000	-0.000
260.00	0.02	0.00	0.47	0.00	120	1,737	122.7%	-0.006	0.0005	-0.109	0.005	-0.000
265.00	0.03	0.00	0.30	0.00	20	1,606	108.0%	-0.004	0.0004	-0.069	0.004	-0.000
270.00	0.04	0.00	0.04	0.03	10	2,165	80.5%	-0.001	0.0001	-0.008	0.001	-0.000
275.00	0.02	0.00	0.26	0.00	19	3,741	92.2%	-0.004	0.0004	-0.060	0.004	-0.000
280.00	0.01	0.00	0.01	0.00	31	2,854	60.9%	-0.000	0.0000	-0.002	0.000	-0.000
285.00	0.02	0.01	0.03	0.00	13	2,291	63.3%	-0.001	0.0001	-0.008	0.001	-0.000
290.00	0.02	0.01	0.03	-0.01	30	2,435	57.8%	-0.001	0.0002	-0.009	0.001	-0.000
295.00	0.01	0.01	0.05	-0.02	22	4,544	54.3%	-0.001	0.0003	-0.013	0.001	-0.000
297.50	0.05	0.01	0.05	0.02	7	213	51.6%	-0.002	0.0003	-0.013	0.002	-0.000
300.00	0.03	0.02	0.04	-0.01	49	3,803	50.4%	-0.002	0.0004	-0.018	0.002	-0.000
302.50	0.01	0.01	0.06	-0.03	5	86	50.0%	-0.004	0.0007	-0.027	0.003	-0.000
305.00	0.04	0.01	0.07	-0.03	61	1,286	47.9%	-0.004	0.0009	-0.032	0.004	-0.000
307.50	0.04	0.00	0.07	-0.03	49	110	44.8%	-0.005	0.0010	-0.032	0.004	-0.000
310.00	0.05	0.05	0.06	-0.02	49	2,227	40.9%	-0.004	0.0010	-0.027	0.004	-0.000
312.50	0.08	0.01	0.16	0.00	3	162	43.9%	-0.013	0.0024	-0.073	0.010	-0.000
315.00	0.08	0.07	0.11	-0.02	594	8,089	38.2%	-0.010	0.0022	-0.050	0.008	-0.000
317.50	0.08	0.06	0.10	-0.06	5	233	34.5%	-0.010	0.0024	-0.046	0.008	-0.000
320.00	0.13	0.11	0.14	-0.04	486	3,750	33.1%	-0.015	0.0037	-0.063	0.012	-0.000
322.50	0.17	0.01	0.19	-0.09	80	988	31.4%	-0.022	0.0054	-0.085	0.016	-0.001
325.00	0.24	0.22	0.26	-0.12	1,360	3,588	29.8%	-0.033	0.0080	-0.112	0.023	-0.001
327.50	0.33	0.34	0.37	-0.22	1,254	896	28.3%	-0.051	0.0120	-0.151	0.033	-0.001
330.00	0.55	0.52	0.58	-0.24	977	5,441	27.5%	-0.085	0.0182	-0.217	0.048	-0.002
332.50	0.93	0.81	0.92	-0.29	674	1,175	27.0%	-0.138	0.0263	-0.301	0.068	-0.004
335.00	1.31	1.28	1.39	-0.36	1,222	3,581	26.3%	-0.210	0.0354	-0.383	0.089	-0.006
337.50	1.92	1.91	2.08	-0.58	1,390	1,496	25.9%	-0.308	0.0440	-0.456	0.109	-0.009
340.00	2.92	2.82	3.05	-0.42	1,961	5,062	25.7%	-0.425	0.0493	-0.502	0.121	-0.012
342.50	4.12	3.85	4.40	-0.43	279	680	26.3%	-0.549	0.0486	-0.515	0.123	-0.016
345.00	5.55	5.45	5.85	-0.79	194	3,743	25.8%	-0.669	0.0454	-0.455	0.112	-0.019
347.50	7.10	6.95	7.70	-0.70	59	754	26.5%	-0.766	0.0374	-0.387	0.095	-0.022
350.00	8.84	9.00	9.70	-1.00	222	11,488	26.9%	-0.844	0.0288	-0.297	0.074	-0.024
352.50	11.84	10.65	12.40	-0.41	103	472	33.6%	-0.850	0.0225	-0.369	0.072	-0.025
355.00	13.30	13.10	14.45	-1.04	151	1,669	32.6%	-0.904	0.0168	-0.247	0.053	-0.027
357.50	17.42	15.30	17.15	0.58	8	593	39.3%	-0.899	0.0145	-0.320	0.055	-0.027
360.00	19.16	17.50	19.95	0.16	72	5,789	47.1%	-0.889	0.0130	-0.423	0.059	-0.027
362.50	21.57	20.00	22.05	0.00	1	403	45.7%	-0.923	0.0102	-0.300	0.045	-0.028
365.00	23.73	22.25	24.90	-0.40	15	2,877	54.5%	-0.908	0.0098	-0.424	0.051	-0.027
367.50	27.69	24.95	27.35	1.40	5	743	57.6%	-0.917	0.0086	-0.414	0.047	-0.028
370.00	28.53	27.80	29.65	-0.30	197	847	58.2%	-0.933	0.0072	-0.348	0.040	-0.029
372.50	28.82	28.95	32.90	0.00	1	2	72.7%	-0.902	0.0077	-0.610	0.054	-0.028
375.00	34.17	31.40	35.20	0.10	3	407	73.7%	-0.915	0.0068	-0.551	0.048	-0.028
377.50	36.23	34.70	37.35	0.00	1	2	71.9%	-0.934	0.0057	-0.432	0.040	-0.029
380.00	38.70	37.20	39.85	1.65	78	489	75.3%	-0.937	0.0053	-0.436	0.038	-0.030
382.50	42.30	38.95	42.75	1.60	3	0	85.1%	-0.924	0.0054	-0.584	0.044	-0.029
385.00	45.20	42.25	44.85	0.55	699	279	82.0%	-0.943	0.0045	-0.442	0.035	-0.030
390.00	50.10	47.25	49.85	0.00	285	119	88.5%	-0.947	0.0039	-0.447	0.033	-0.031
392.50	36.08	49.20	52.35	0.00	0	0	91.6%	-0.949	0.0037	-0.448	0.032	-0.031
395.00	52.60	51.45	55.20	-1.60	191	77	101.1%	-0.939	0.0039	-0.585	0.037	-0.031
397.50	40.80	53.95	57.70	0.00	0	0	104.2%	-0.941	0.0036	-0.588	0.036	-0.031
400.00	59.69	56.40	60.20	4.35	4	32	107.4%	-0.943	0.0035	-0.590	0.036	-0.031
405.00	61.20	61.45	65.20	0.00	56	19	113.6%	-0.946	0.0031	-0.596	0.034	-0.032
410.00	56.44	67.15	69.90	0.00	4	11	113.6%	-0.958	0.0026	-0.480	0.028	-0.033
412.50	34.27	69.70	72.35	0.00	0	0	115.4%	-0.960	0.0024	-0.461	0.026	-0.033
415.00	37.08	71.45	75.20	0.00	5	0	125.4%	-0.952	0.0026	-0.603	0.031	-0.033
420.00	76.74	78.30	80.20	0.00	2	2	107.0%	-0.982	0.0014	-0.201	0.014	-0.034
422.50	64.40	79.10	82.35	0.00	0	0	126.4%	-0.964	0.0020	-0.464	0.024	-0.034
425.00	48.55	81.40	85.20	0.00	170	0	136.8%	-0.956	0.0022	-0.610	0.029	-0.034
427.50	50.95	83.95	87.70	0.00	0	0	139.5%	-0.957	0.0021	-0.611	0.028	-0.034
430.00	55.45	86.40	89.85	0.00	4	0	134.4%	-0.967	0.0018	-0.466	0.023	-0.034
435.00	116.70	91.45	95.20	0.00	22	0	147.6%	-0.959	0.0019	-0.614	0.027	-0.035
440.00	63.15	96.40	100.20	0.00	4	0	152.9%	-0.961	0.0018	-0.617	0.026	-0.035
445.00	128.30	101.45	105.20	0.00	4	0	158.0%	-0.962	0.0017	-0.618	0.025	-0.036
450.00	76.47	106.55	110.20	0.00	3	0	163.1%	-0.964	0.0016	-0.619	0.025	-0.036
460.00	142.75	116.50	120.25	0.00	2	0	174.1%	-0.965	0.0014	-0.643	0.024	-0.037
465.00	147.73	122.20	124.85	0.00	1	0	168.7%	-0.974	0.0012	-0.471	0.019	-0.038
470.00	152.73	126.45	130.20	0.00	2	0	182.5%	-0.968	0.0013	-0.624	0.022	-0.038
475.00	130.50	131.45	135.20	0.00	1	0	187.1%	-0.969	0.0012	-0.625	0.022	-0.038
480.00	85.18	108.20	110.85	0.00	0	0	0.0%	-1.000	0.0000	0.057	0.000	-0.039
490.00	141.45	146.45	150.20	0.00	0	0	200.6%	-0.971	0.0011	-0.627	0.020	-0.040
500.00	161.05	156.45	160.20	0.00	12	0	209.2%	-0.972	0.0010	-0.628	0.020	-0.040
505.00	158.90	161.45	165.20	0.00	1	0	213.5%	-0.973	0.0009	-0.629	0.019	-0.041
520.00	121.94	147.90	151.60	0.00	0	0	0.0%	-1.000	0.0000	0.061	0.000	-0.043
540.00	140.69	167.90	171.60	0.00	0	0	0.0%	-1.000	0.0000	0.064	0.000	-0.044
560.00	160.70	187.60	191.45	0.00	0	0	0.0%	-1.000	0.0000	0.066	0.000	-0.046

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.