Home Options GSChain

GS

Goldman Sachs Group, Inc. (The)Close $1021.00EOD only

Max Pain

$1035.00

Next expiry Jul 10, 2026

Expected Move

±$37.20

3.6% from close

Price Gap

+14.00

Distance to max pain

IV Rank

Low premium

P/C OI

0.97

Balanced positioning

Consensus

4.0/10

Range bias

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

GS Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
540.00	584.00	476.50	485.95	0.00	1	1	162.5%	0.998	0.0000	-0.149	0.007	0.103
790.00	281.25	226.90	236.00	0.00	0	1	77.3%	0.993	0.0002	-0.245	0.028	0.150
850.00	164.54	167.00	176.55	4.35	4	19	62.5%	0.985	0.0004	-0.338	0.054	0.160
855.00	203.85	162.00	171.45	0.00	12	2	60.2%	0.985	0.0004	-0.324	0.052	0.161
860.00	199.00	157.00	166.40	0.00	0	1	58.2%	0.985	0.0004	-0.317	0.052	0.162
865.00	208.25	152.00	161.40	0.00	2	0	56.5%	0.985	0.0005	-0.317	0.054	0.163
870.00	189.35	147.00	156.55	0.00	12	7	55.7%	0.983	0.0005	-0.336	0.059	0.163
875.00	184.60	142.00	151.40	0.00	0	1	53.1%	0.984	0.0005	-0.315	0.056	0.164
880.00	179.65	137.00	146.60	0.00	0	6	52.6%	0.982	0.0006	-0.341	0.064	0.165
885.00	156.30	132.00	141.45	0.00	5	4	50.1%	0.982	0.0006	-0.321	0.061	0.166
895.00	182.07	122.05	131.65	0.00	0	1	73.3%	0.913	0.0015	-1.271	0.225	0.154
900.00	124.70	117.05	126.70	-94.95	1	0	71.2%	0.909	0.0016	-1.268	0.231	0.154
905.00	215.25	112.35	121.80	0.00	2	1	69.3%	0.906	0.0017	-1.271	0.238	0.154
910.00	105.21	107.25	116.80	1.21	5	24	67.0%	0.903	0.0018	-1.259	0.243	0.154
915.00	107.60	102.20	111.90	0.00	1	4	65.0%	0.898	0.0019	-1.261	0.251	0.155
920.00	173.00	97.45	107.00	0.00	1	2	63.0%	0.894	0.0021	-1.262	0.259	0.155
925.00	102.11	93.00	102.00	0.00	1	29	60.7%	0.890	0.0022	-1.247	0.266	0.155
935.00	185.80	83.00	92.65	0.00	2	0	58.0%	0.874	0.0025	-1.304	0.292	0.154
940.00	87.89	78.35	87.75	0.00	1	7	55.8%	0.868	0.0027	-1.299	0.302	0.153
945.00	74.10	73.30	83.00	0.00	2	1	54.1%	0.860	0.0029	-1.310	0.315	0.153
950.00	69.00	69.00	78.00	-15.10	1	74	51.7%	0.854	0.0031	-1.288	0.324	0.152
955.00	64.72	64.05	73.85	0.00	1	7	51.4%	0.838	0.0034	-1.366	0.347	0.150
960.00	62.00	59.50	66.90	0.00	1	37	43.9%	0.855	0.0037	-1.105	0.322	0.155
965.00	56.88	55.00	62.25	0.00	1	21	42.3%	0.843	0.0040	-1.123	0.340	0.153
970.00	56.98	51.00	58.20	0.00	1	19	42.2%	0.821	0.0044	-1.204	0.369	0.150
975.00	50.57	46.00	54.10	4.97	6	20	41.6%	0.800	0.0048	-1.267	0.396	0.146
980.00	48.23	42.15	49.45	-4.68	1	14	39.7%	0.784	0.0052	-1.263	0.414	0.144
985.00	43.85	38.00	45.60	0.00	4	4	39.4%	0.758	0.0056	-1.326	0.441	0.140
990.00	39.79	34.20	42.90	0.00	43	24	41.0%	0.721	0.0058	-1.471	0.475	0.133
995.00	31.65	31.80	38.15	-1.05	4	31	38.4%	0.701	0.0064	-1.425	0.491	0.130
1000.00	27.50	28.45	34.60	-5.35	145	231	37.8%	0.670	0.0068	-1.460	0.512	0.125
1005.00	25.15	25.60	30.95	-5.95	19	25	36.8%	0.637	0.0072	-1.468	0.530	0.119
1010.00	25.30	22.65	27.35	-3.80	17	167	35.7%	0.603	0.0076	-1.459	0.545	0.113
1015.00	19.20	20.00	24.00	-10.20	12	31	34.7%	0.565	0.0080	-1.445	0.557	0.106
1020.00	20.00	17.85	21.05	-1.98	59	101	34.1%	0.525	0.0083	-1.432	0.563	0.099
1025.00	15.26	15.00	18.40	-4.79	42	63	33.7%	0.483	0.0084	-1.411	0.564	0.091
1030.00	14.20	14.00	16.00	-2.78	31	115	33.3%	0.441	0.0084	-1.379	0.558	0.083
1035.00	10.50	10.80	13.90	-4.90	59	64	33.2%	0.399	0.0082	-1.339	0.546	0.076
1040.00	10.05	9.05	11.95	-2.60	89	72	32.9%	0.358	0.0080	-1.283	0.528	0.068
1045.00	8.49	7.75	10.10	-6.51	44	40	32.5%	0.317	0.0078	-1.207	0.504	0.060
1050.00	7.33	7.00	8.50	-2.67	163	144	32.2%	0.279	0.0074	-1.125	0.475	0.053
1055.00	5.62	5.25	7.30	-6.33	124	75	32.4%	0.245	0.0069	-1.056	0.445	0.047
1060.00	5.50	4.40	6.20	-1.36	37	129	32.4%	0.213	0.0063	-0.978	0.411	0.041
1065.00	4.08	3.65	5.20	-2.23	18	118	32.4%	0.184	0.0058	-0.891	0.376	0.035
1067.50	4.15	2.93	4.95	-2.86	4	22	32.8%	0.174	0.0055	-0.873	0.363	0.033
1070.00	3.28	2.60	4.45	-2.12	100	108	32.6%	0.159	0.0053	-0.819	0.343	0.031
1072.50	3.29	2.30	4.25	-1.62	6	13	33.1%	0.151	0.0050	-0.802	0.331	0.029
1075.00	3.15	2.04	3.35	-0.99	56	104	31.6%	0.128	0.0047	-0.682	0.295	0.024
1077.50	2.92	1.79	3.60	-1.58	11	15	33.3%	0.130	0.0045	-0.726	0.299	0.025
1080.00	2.30	1.57	3.30	-1.26	68	248	33.4%	0.120	0.0042	-0.688	0.283	0.023
1082.50	2.40	1.41	3.05	-1.26	2	13	33.5%	0.111	0.0040	-0.654	0.268	0.021
1085.00	1.80	1.36	2.60	-1.25	26	88	32.9%	0.098	0.0037	-0.585	0.244	0.019
1087.50	2.80	1.01	2.61	0.00	1	14	33.8%	0.096	0.0036	-0.592	0.240	0.018
1090.00	1.50	0.99	2.41	-1.00	116	62	34.0%	0.089	0.0033	-0.561	0.227	0.017
1095.00	1.89	0.67	2.07	-0.03	2	50	34.3%	0.076	0.0030	-0.505	0.203	0.015
1100.00	1.10	0.80	1.35	-0.50	1,574	1,411	32.6%	0.054	0.0024	-0.365	0.154	0.010
1105.00	0.79	0.51	1.55	-0.81	5	75	35.2%	0.057	0.0023	-0.411	0.161	0.011
1110.00	0.79	0.46	1.21	-0.31	171	164	34.8%	0.045	0.0019	-0.340	0.135	0.009
1115.00	0.63	0.45	0.98	-0.55	35	47	34.8%	0.037	0.0016	-0.288	0.114	0.007
1120.00	0.45	0.05	0.78	-0.50	52	226	34.7%	0.030	0.0014	-0.240	0.095	0.006
1125.00	0.39	0.01	0.74	-0.36	52	20	35.7%	0.027	0.0013	-0.231	0.089	0.005
1130.00	0.33	0.00	1.44	-0.25	139	81	42.0%	0.044	0.0016	-0.403	0.133	0.009
1135.00	0.33	0.00	0.72	-0.26	37	40	38.2%	0.025	0.0011	-0.228	0.082	0.005
1140.00	0.36	0.00	2.62	-0.12	48	137	51.0%	0.065	0.0018	-0.662	0.180	0.012
1145.00	0.30	0.00	2.80	-0.04	26	477	53.4%	0.066	0.0017	-0.704	0.182	0.013
1150.00	0.18	0.00	0.54	-0.12	8	157	40.1%	0.018	0.0008	-0.180	0.062	0.003
1155.00	0.74	0.00	3.15	0.36	2	64	58.0%	0.069	0.0016	-0.783	0.187	0.013
1160.00	0.06	0.00	0.63	-0.39	16	113	43.6%	0.019	0.0008	-0.207	0.066	0.004
1165.00	0.45	0.00	2.16	0.00	6	28	56.1%	0.050	0.0013	-0.586	0.145	0.009
1170.00	0.13	0.02	0.50	-0.35	2	90	44.4%	0.015	0.0006	-0.171	0.053	0.003
1175.00	0.25	0.00	3.95	-0.42	1	17	57.8%	0.044	0.0011	-0.551	0.132	0.008
1180.00	0.07	0.00	0.67	-0.14	7	560	48.8%	0.018	0.0006	-0.222	0.063	0.003
1185.00	0.34	0.05	0.30	0.00	51	18	44.6%	0.009	0.0004	-0.109	0.034	0.002
1190.00	2.35	0.00	4.30	0.00	20	132	62.9%	0.044	0.0010	-0.599	0.132	0.008
1195.00	0.72	0.00	4.30	0.00	3	15	64.3%	0.043	0.0010	-0.601	0.130	0.008
1200.00	0.05	0.00	1.22	0.04	3	110	52.8%	0.015	0.0005	-0.207	0.054	0.003
1205.00	0.01	0.00	4.30	-1.60	1	10	66.9%	0.042	0.0009	-0.607	0.126	0.008
1210.00	0.14	0.00	4.30	-0.02	2	45	68.2%	0.041	0.0009	-0.609	0.124	0.008
1215.00	1.23	0.00	4.30	0.00	0	17	69.6%	0.040	0.0009	-0.612	0.122	0.008
1220.00	1.08	0.00	4.30	0.00	23	68	70.8%	0.039	0.0008	-0.614	0.120	0.007
1225.00	0.98	0.00	4.30	0.00	0	22	72.1%	0.039	0.0008	-0.616	0.119	0.007
1230.00	0.05	0.00	0.67	-1.21	1	36	54.7%	0.008	0.0003	-0.122	0.031	0.002
1235.00	0.78	0.00	4.30	0.00	0	8	74.7%	0.037	0.0008	-0.620	0.116	0.007
1240.00	0.87	0.00	0.87	0.00	2	70	58.8%	0.010	0.0003	-0.156	0.037	0.002
1250.00	1.08	0.00	4.30	0.00	5	61	78.4%	0.036	0.0007	-0.626	0.111	0.007
1260.00	0.55	0.00	4.30	0.00	1	4	80.8%	0.035	0.0007	-0.630	0.108	0.007
1270.00	0.05	0.00	4.30	0.00	1	34	83.2%	0.034	0.0006	-0.634	0.106	0.006
1280.00	1.20	0.00	4.30	0.00	10	11	85.6%	0.033	0.0006	-0.637	0.104	0.006
1290.00	0.89	0.00	4.30	0.00	12	13	87.9%	0.032	0.0006	-0.641	0.101	0.006
1300.00	0.85	0.00	4.30	0.00	13	19	90.3%	0.031	0.0006	-0.644	0.099	0.006
1310.00	0.05	0.00	4.30	0.00	1	6	92.5%	0.030	0.0005	-0.647	0.097	0.006
1320.00	0.01	0.00	0.07	0.00	2	7	57.4%	0.001	0.0000	-0.015	0.004	0.000
1330.00	0.01	0.00	4.30	0.00	1	2	97.0%	0.029	0.0005	-0.653	0.094	0.005
1340.00	0.84	0.00	4.30	0.00	2	1	99.2%	0.028	0.0005	-0.656	0.092	0.005
1350.00	0.71	0.00	4.30	0.00	10	1	101.4%	0.028	0.0004	-0.658	0.090	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
700.00	0.04	0.00	4.30	0.00	30	30	137.7%	-0.019	0.0002	-0.637	0.065	-0.004
710.00	1.08	0.00	4.30	0.00	1	1	133.3%	-0.019	0.0003	-0.634	0.067	-0.004
715.00	0.72	0.00	1.34	0.00	1	1	109.3%	-0.007	0.0001	-0.226	0.029	-0.002
720.00	0.89	0.00	4.30	0.00	1	1	128.8%	-0.020	0.0003	-0.630	0.069	-0.004
725.00	0.92	0.00	4.30	0.00	10	5	126.7%	-0.020	0.0003	-0.629	0.070	-0.004
730.00	0.97	0.00	4.30	0.00	40	20	124.5%	-0.021	0.0003	-0.627	0.071	-0.004
740.00	1.08	0.00	4.30	0.00	10	6	120.2%	-0.022	0.0003	-0.624	0.073	-0.004
750.00	0.05	0.00	4.30	0.00	20	54	115.9%	-0.022	0.0003	-0.620	0.075	-0.005
755.00	1.73	0.00	4.30	0.00	7	7	113.8%	-0.023	0.0003	-0.618	0.076	-0.005
760.00	0.25	0.00	4.30	0.00	12	14	111.7%	-0.023	0.0003	-0.616	0.078	-0.005
765.00	0.05	0.00	4.30	0.00	32	41	109.6%	-0.024	0.0004	-0.614	0.079	-0.005
770.00	0.18	0.00	0.98	0.00	3	59	85.2%	-0.007	0.0002	-0.166	0.027	-0.001
775.00	0.07	0.00	4.30	-0.23	1	26	105.4%	-0.025	0.0004	-0.610	0.081	-0.005
780.00	0.05	0.00	4.30	0.00	153	175	103.3%	-0.025	0.0004	-0.608	0.083	-0.005
785.00	0.20	0.00	4.30	0.00	6	25	101.3%	-0.026	0.0004	-0.606	0.084	-0.005
790.00	0.17	0.00	4.30	0.00	2	3	99.2%	-0.026	0.0004	-0.604	0.086	-0.005
795.00	0.23	0.00	4.30	0.00	4	71	97.2%	-0.027	0.0004	-0.602	0.087	-0.005
800.00	0.04	0.00	0.27	-0.01	79	172	64.0%	-0.002	0.0001	-0.050	0.011	-0.001
805.00	0.27	0.00	4.15	0.00	3	7	92.5%	-0.027	0.0005	-0.579	0.088	-0.006
810.00	0.04	0.00	0.05	-0.25	33	102	52.0%	-0.001	0.0000	-0.010	0.003	-0.000
815.00	0.20	0.00	4.30	0.00	1	104	89.1%	-0.029	0.0005	-0.592	0.094	-0.006
820.00	0.10	0.00	4.30	0.00	3	23	87.1%	-0.030	0.0005	-0.590	0.095	-0.006
825.00	0.15	0.00	4.30	0.00	1	19	85.1%	-0.030	0.0006	-0.587	0.097	-0.006
830.00	0.28	0.00	3.75	0.00	1	13	80.9%	-0.028	0.0006	-0.521	0.091	-0.006
835.00	0.56	0.00	4.30	0.00	1	6	81.1%	-0.032	0.0006	-0.582	0.101	-0.007
840.00	0.45	0.00	4.20	0.00	7	50	78.7%	-0.032	0.0006	-0.567	0.102	-0.007
845.00	0.30	0.00	4.35	0.00	3	51	77.3%	-0.034	0.0007	-0.581	0.106	-0.007
850.00	0.40	0.00	1.33	0.00	52	220	61.1%	-0.013	0.0004	-0.208	0.048	-0.003
855.00	0.47	0.00	0.60	0.00	51	64	53.0%	-0.007	0.0003	-0.101	0.027	-0.001
860.00	0.45	0.00	3.50	0.00	28	74	68.3%	-0.031	0.0007	-0.476	0.098	-0.006
865.00	0.20	0.05	0.61	-0.30	5	219	50.6%	-0.008	0.0003	-0.110	0.031	-0.002
870.00	0.35	0.01	0.72	-0.14	11	97	55.1%	-0.016	0.0005	-0.219	0.056	-0.003
875.00	0.29	0.05	0.89	-0.21	2	85	55.3%	-0.020	0.0006	-0.263	0.067	-0.004
880.00	0.27	0.05	0.85	-0.33	4	91	53.2%	-0.019	0.0006	-0.251	0.067	-0.004
885.00	0.77	0.00	3.35	0.13	1	55	58.4%	-0.034	0.0009	-0.445	0.108	-0.007
890.00	0.96	0.00	4.55	0.28	4	78	60.3%	-0.045	0.0011	-0.569	0.134	-0.009
895.00	0.38	0.00	0.95	-0.26	20	64	49.0%	-0.023	0.0008	-0.271	0.078	-0.005
900.00	0.48	0.17	0.78	-0.29	223	237	45.6%	-0.021	0.0008	-0.227	0.070	-0.004
905.00	0.58	0.26	1.02	-0.25	80	39	46.1%	-0.027	0.0009	-0.284	0.087	-0.005
910.00	0.54	0.08	1.01	-0.75	39	171	44.3%	-0.027	0.0010	-0.279	0.089	-0.005
915.00	0.80	0.31	1.28	-0.20	69	70	44.6%	-0.034	0.0012	-0.338	0.108	-0.007
920.00	0.88	0.16	1.28	-1.03	18	788	42.8%	-0.036	0.0013	-0.335	0.111	-0.007
925.00	1.00	0.47	1.25	-1.20	5	53	40.8%	-0.037	0.0014	-0.325	0.113	-0.007
930.00	1.10	0.39	1.59	-1.47	8	34	41.0%	-0.046	0.0017	-0.393	0.136	-0.009
935.00	1.66	0.54	1.87	0.00	10	35	40.6%	-0.054	0.0019	-0.443	0.155	-0.011
940.00	1.25	1.13	2.10	-0.60	111	76	39.8%	-0.061	0.0022	-0.480	0.172	-0.012
945.00	0.89	0.92	2.37	-1.39	63	50	39.0%	-0.070	0.0024	-0.521	0.190	-0.014
950.00	1.72	1.56	2.46	-0.94	157	112	37.3%	-0.076	0.0027	-0.528	0.201	-0.015
955.00	2.88	1.93	2.49	0.09	272	163	35.4%	-0.080	0.0030	-0.523	0.211	-0.016
960.00	2.98	1.96	3.60	-0.42	84	56	37.2%	-0.108	0.0035	-0.683	0.262	-0.022
965.00	3.49	2.96	3.85	-0.56	89	57	35.7%	-0.119	0.0039	-0.702	0.281	-0.024
970.00	5.04	2.77	4.70	0.36	56	582	35.9%	-0.142	0.0044	-0.795	0.317	-0.028
975.00	5.73	3.25	5.45	0.48	106	236	35.4%	-0.163	0.0049	-0.861	0.348	-0.033
980.00	4.30	4.30	6.00	-1.90	42	895	34.2%	-0.183	0.0055	-0.893	0.374	-0.037
985.00	7.19	5.15	7.05	0.03	47	96	34.0%	-0.211	0.0060	-0.966	0.408	-0.042
990.00	7.37	6.25	8.50	-0.94	33	102	34.3%	-0.245	0.0065	-1.058	0.444	-0.049
995.00	8.62	7.40	9.65	-0.88	38	60	33.6%	-0.276	0.0070	-1.101	0.473	-0.056
1000.00	9.72	8.85	11.45	-0.63	217	166	33.9%	-0.314	0.0074	-1.177	0.502	-0.063
1005.00	15.40	10.25	12.95	3.20	58	88	33.3%	-0.351	0.0079	-1.204	0.524	-0.071
1010.00	13.00	11.80	14.80	-2.27	124	148	33.0%	-0.391	0.0082	-1.233	0.543	-0.079
1015.00	19.40	13.55	16.95	2.49	23	137	32.9%	-0.432	0.0084	-1.254	0.556	-0.088
1020.00	19.48	16.15	19.35	0.53	52	83	32.9%	-0.475	0.0086	-1.265	0.563	-0.096
1025.00	20.00	17.55	22.00	-1.39	36	120	33.0%	-0.518	0.0085	-1.264	0.564	-0.105
1030.00	26.20	20.15	24.80	3.08	6	104	33.0%	-0.560	0.0085	-1.244	0.558	-0.114
1035.00	29.24	22.80	28.10	2.63	8	76	33.5%	-0.600	0.0082	-1.232	0.546	-0.122
1040.00	28.85	25.50	31.55	-1.50	24	103	34.0%	-0.637	0.0078	-1.207	0.530	-0.130
1045.00	24.14	28.45	34.80	-12.54	5	61	33.8%	-0.676	0.0075	-1.143	0.509	-0.139
1050.00	37.90	31.70	38.55	3.27	79	51	34.2%	-0.709	0.0071	-1.096	0.485	-0.146
1055.00	41.78	35.20	42.40	1.80	13	108	34.6%	-0.740	0.0066	-1.040	0.459	-0.153
1060.00	50.59	39.15	46.35	7.22	21	142	34.9%	-0.769	0.0062	-0.976	0.431	-0.159
1065.00	54.90	44.90	50.50	6.55	3	61	35.4%	-0.794	0.0057	-0.918	0.403	-0.165
1067.50	60.44	45.60	51.60	0.00	40	40	33.2%	-0.823	0.0055	-0.766	0.367	-0.171
1070.00	52.93	47.30	54.80	0.00	5	38	36.0%	-0.816	0.0052	-0.863	0.377	-0.170
1072.50	19.90	50.00	56.75	0.00	0	1	35.7%	-0.830	0.0050	-0.807	0.358	-0.173
1075.00	58.33	52.00	58.95	0.00	2	42	36.0%	-0.839	0.0048	-0.779	0.345	-0.175
1077.50	50.20	54.50	60.40	-7.70	1	9	34.2%	-0.864	0.0045	-0.644	0.309	-0.180
1080.00	55.60	56.10	65.30	0.00	3	48	41.5%	-0.825	0.0044	-0.973	0.364	-0.174
1082.50	65.50	59.00	68.10	0.00	8	4	43.3%	-0.824	0.0042	-1.022	0.365	-0.174
1085.00	70.27	61.00	70.15	2.25	1	23	43.2%	-0.835	0.0041	-0.976	0.351	-0.177
1087.50	67.50	63.10	72.80	0.00	16	8	44.6%	-0.836	0.0039	-1.006	0.350	-0.177
1090.00	74.87	66.00	75.00	5.87	1	64	44.8%	-0.843	0.0038	-0.976	0.339	-0.179
1095.00	77.00	70.10	79.80	0.00	1	75	46.3%	-0.852	0.0035	-0.967	0.326	-0.182
1100.00	78.80	75.00	83.95	-8.31	2	58	45.8%	-0.871	0.0033	-0.862	0.298	-0.186
1105.00	83.60	81.20	89.70	0.65	2	18	49.9%	-0.864	0.0031	-0.986	0.309	-0.186
1110.00	88.30	85.00	94.00	-6.82	2	63	49.7%	-0.879	0.0029	-0.896	0.285	-0.190
1115.00	92.05	90.30	98.30	-1.95	16	21	49.3%	-0.893	0.0026	-0.797	0.260	-0.193
1120.00	98.10	95.20	104.00	6.60	2	29	53.3%	-0.886	0.0026	-0.920	0.273	-0.193
1125.00	103.00	99.90	109.00	3.90	2	0	55.1%	-0.889	0.0024	-0.931	0.267	-0.195
1130.00	107.90	105.15	113.45	6.80	2	0	55.0%	-0.900	0.0023	-0.850	0.247	-0.198
1135.00	121.42	109.30	119.00	0.00	18	0	58.5%	-0.895	0.0022	-0.951	0.257	-0.198
1140.00	126.42	114.55	124.00	0.00	18	0	60.2%	-0.898	0.0021	-0.961	0.252	-0.199
1145.00	115.30	119.55	128.95	0.00	2	0	61.7%	-0.901	0.0020	-0.961	0.246	-0.201
1150.00	120.25	125.10	134.00	57.45	2	0	63.6%	-0.903	0.0019	-0.978	0.243	-0.202
1155.00	82.00	129.45	139.00	0.00	6	0	65.2%	-0.905	0.0018	-0.987	0.239	-0.204
1160.00	57.02	134.50	144.00	0.00	2	0	66.8%	-0.907	0.0018	-0.995	0.235	-0.205
1165.00	90.80	139.45	148.80	0.00	0	0	67.7%	-0.912	0.0017	-0.967	0.226	-0.207
1170.00	95.40	144.00	153.70	0.00	2	0	68.9%	-0.915	0.0016	-0.957	0.220	-0.208
1180.00	106.80	154.40	163.80	0.00	0	0	72.4%	-0.917	0.0015	-0.988	0.216	-0.211
1190.00	158.00	164.40	174.00	0.00	5	0	76.2%	-0.918	0.0014	-1.038	0.215	-0.213
1200.00	112.55	174.45	183.85	0.00	2	0	78.6%	-0.922	0.0013	-1.022	0.205	-0.215
1210.00	115.85	184.45	194.00	0.00	6	0	82.2%	-0.923	0.0012	-1.062	0.204	-0.218
1220.00	125.60	194.45	204.00	0.00	13	0	50.2%	-0.994	0.0002	0.057	0.024	-0.233
1230.00	204.93	204.40	213.75	0.00	1	0	86.9%	-0.931	0.0011	-1.034	0.189	-0.223
1240.00	211.09	214.25	224.00	0.00	1	1	50.7%	-0.997	0.0001	0.095	0.014	-0.237
1250.00	238.00	225.10	233.85	69.34	4	0	61.6%	-0.990	0.0003	-0.023	0.038	-0.238
1260.00	173.69	234.45	244.00	0.00	0	0	58.0%	-0.995	0.0002	0.061	0.021	-0.240
1280.00	171.20	254.40	263.75	0.00	2	0	55.1%	-0.998	0.0001	0.119	0.008	-0.245
1290.00	204.89	264.45	274.00	0.00	0	0	63.6%	-0.995	0.0002	0.064	0.019	-0.246
1310.00	271.95	284.45	294.00	0.00	0	0	67.2%	-0.996	0.0001	0.066	0.018	-0.250

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.