Home Options GSChain

GS

Goldman Sachs Group, Inc. (The)Close $982.12EOD only

Max Pain

$930.00

Next expiry May 22, 2026

Expected Move

±$21.40

2.2% from close

Price Gap

-52.12

Distance to max pain

IV Rank

Low premium

P/C OI

1.10

Slightly put-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: May 20, 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

May 20, 2026 close

GS Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
600.00	353.25	378.60	384.85	0.00	1	1	297.3%	0.991	0.0001	-1.430	0.018	0.032
705.00	178.05	240.00	248.80	0.00	0	2	0.0%	1.000	0.0000	-0.083	0.000	0.039
720.00	215.68	258.70	263.90	0.00	4	2	185.3%	0.990	0.0002	-0.965	0.019	0.039
725.00	210.84	253.70	259.00	0.00	1	1	183.5%	0.989	0.0002	-1.020	0.020	0.039
750.00	167.00	195.00	203.85	0.00	0	2	0.0%	1.000	0.0000	-0.088	0.000	0.041
765.00	118.75	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.090	0.000	0.042
770.00	210.68	208.70	214.95	47.93	2	5	165.0%	0.980	0.0004	-1.535	0.035	0.041
775.00	205.73	203.70	210.05	47.96	2	2	162.5%	0.979	0.0004	-1.587	0.037	0.041
780.00	149.23	198.90	204.50	0.00	3	6	152.3%	0.982	0.0004	-1.301	0.032	0.042
785.00	144.32	193.70	200.00	0.00	2	8	154.8%	0.978	0.0005	-1.564	0.038	0.042
790.00	141.77	188.70	195.35	0.00	2	5	154.9%	0.975	0.0005	-1.744	0.043	0.042
795.00	136.84	183.75	190.95	0.00	5	16	98.1%	0.998	0.0001	-0.185	0.004	0.043
800.00	129.21	178.90	184.05	0.00	28	192	132.8%	0.984	0.0004	-1.070	0.029	0.043
805.00	126.60	173.75	179.05	0.00	3	14	129.4%	0.983	0.0004	-1.072	0.030	0.043
810.00	121.56	168.75	175.05	0.00	2	2	137.5%	0.974	0.0006	-1.592	0.044	0.043
815.00	117.06	163.95	169.85	0.00	2	5	131.9%	0.975	0.0006	-1.490	0.042	0.043
820.00	98.15	125.15	133.95	0.00	2	11	0.0%	1.000	0.0000	-0.097	0.000	0.045
825.00	110.99	153.75	159.05	0.00	1	6	116.2%	0.981	0.0006	-1.077	0.034	0.044
830.00	120.85	148.75	154.05	0.00	1	7	112.9%	0.980	0.0006	-1.078	0.035	0.044
835.00	85.00	143.75	149.05	0.00	1	4	109.6%	0.980	0.0006	-1.079	0.036	0.045
840.00	113.60	138.75	144.05	0.00	2	11	106.3%	0.979	0.0007	-1.081	0.037	0.045
845.00	107.88	133.75	139.05	0.00	1	5	103.0%	0.978	0.0007	-1.082	0.038	0.045
850.00	67.65	128.75	134.25	0.00	2	30	101.9%	0.975	0.0008	-1.185	0.043	0.045
855.00	76.44	123.75	129.10	0.00	2	30	97.0%	0.976	0.0008	-1.109	0.042	0.045
860.00	114.90	119.35	125.15	25.30	5	67	60.5%	0.999	0.0001	-0.151	0.003	0.047
865.00	112.08	113.75	119.20	37.18	3	4	91.4%	0.972	0.0010	-1.161	0.046	0.046
870.00	107.15	108.75	114.00	47.34	3	26	86.2%	0.974	0.0010	-1.059	0.045	0.046
875.00	76.74	104.35	109.00	0.00	8	27	82.9%	0.972	0.0011	-1.060	0.046	0.046
880.00	68.58	98.80	104.10	0.00	5	31	80.6%	0.970	0.0012	-1.110	0.050	0.047
885.00	76.52	93.80	99.10	19.07	1	49	77.3%	0.968	0.0013	-1.109	0.052	0.047
887.50	67.87	91.30	96.60	0.00	1	21	75.7%	0.967	0.0013	-1.110	0.053	0.047
890.00	68.62	89.60	94.00	27.41	15	16	73.2%	0.968	0.0014	-1.059	0.052	0.047
895.00	47.41	83.80	90.10	0.00	3	8	78.3%	0.949	0.0018	-1.592	0.076	0.046
897.50	46.78	81.30	86.60	0.00	2	4	69.1%	0.963	0.0016	-1.107	0.058	0.047
900.00	81.99	80.00	84.95	48.96	33	118	73.8%	0.948	0.0020	-1.516	0.077	0.046
902.50	28.30	76.30	81.65	0.00	0	1	66.2%	0.960	0.0018	-1.131	0.062	0.047
905.00	72.90	74.00	79.15	0.00	3	23	64.5%	0.959	0.0019	-1.129	0.064	0.047
907.50	40.10	71.35	76.65	-9.23	24	7	62.8%	0.958	0.0020	-1.127	0.065	0.047
910.00	51.00	69.30	74.10	27.32	33	87	60.8%	0.958	0.0020	-1.102	0.066	0.048
912.50	50.00	67.25	71.65	5.10	28	13	59.5%	0.955	0.0022	-1.125	0.069	0.048
915.00	61.77	64.35	69.25	40.70	8	80	58.5%	0.952	0.0024	-1.171	0.073	0.047
920.00	53.90	59.35	64.25	20.90	4	105	55.1%	0.948	0.0026	-1.166	0.077	0.048
922.50	27.50	56.50	62.50	13.50	1	7	58.1%	0.931	0.0031	-1.504	0.097	0.047
925.00	50.66	54.40	59.35	30.71	4	38	52.4%	0.942	0.0030	-1.206	0.084	0.047
927.50	49.00	52.20	56.30	35.30	3	31	46.9%	0.953	0.0029	-0.946	0.072	0.048
930.00	44.38	49.90	54.55	34.13	45	130	50.1%	0.933	0.0036	-1.288	0.095	0.047
932.50	42.61	47.55	52.15	31.16	13	118	48.9%	0.928	0.0039	-1.326	0.100	0.047
935.00	44.90	46.05	50.00	35.40	58	114	49.0%	0.916	0.0043	-1.470	0.112	0.047
937.50	40.83	42.30	47.75	28.63	7	30	48.4%	0.907	0.0047	-1.565	0.121	0.046
940.00	35.90	41.35	45.55	29.47	140	163	48.0%	0.896	0.0052	-1.674	0.131	0.046
942.50	33.00	37.70	42.65	25.70	15	18	44.1%	0.901	0.0055	-1.501	0.127	0.046
945.00	34.08	36.50	40.25	28.98	74	91	42.7%	0.893	0.0059	-1.528	0.134	0.046
947.50	36.00	33.55	38.80	30.45	30	46	45.3%	0.863	0.0067	-1.903	0.160	0.044
950.00	33.81	32.75	36.00	29.81	233	372	42.0%	0.863	0.0072	-1.773	0.160	0.045
955.00	29.00	27.90	31.00	26.29	179	195	37.8%	0.847	0.0086	-1.721	0.172	0.044
960.00	25.40	24.70	26.50	23.33	780	145	35.4%	0.814	0.0104	-1.816	0.195	0.042
965.00	20.30	21.20	24.25	18.78	788	139	39.9%	0.732	0.0114	-2.475	0.240	0.038
970.00	17.95	17.55	19.40	17.00	326	407	35.2%	0.691	0.0138	-2.328	0.256	0.036
975.00	15.00	14.30	15.95	14.26	556	272	34.1%	0.622	0.0154	-2.424	0.276	0.033
980.00	11.85	11.30	12.90	11.20	445	308	33.3%	0.544	0.0164	-2.460	0.288	0.029
985.00	10.95	8.65	10.65	10.57	781	196	33.8%	0.462	0.0161	-2.495	0.289	0.024
990.00	7.55	7.15	8.15	7.28	1,782	247	32.7%	0.379	0.0160	-2.306	0.277	0.020
995.00	6.20	4.70	6.20	5.88	564	199	32.2%	0.300	0.0149	-2.068	0.253	0.016
1000.00	4.22	4.20	4.50	4.04	4,042	1,417	31.4%	0.225	0.0131	-1.738	0.218	0.012
1005.00	3.20	3.00	3.60	3.00	358	107	32.4%	0.174	0.0109	-1.530	0.187	0.009
1010.00	2.30	2.32	2.39	2.22	5,807	624	31.2%	0.117	0.0087	-1.126	0.143	0.006
1015.00	1.67	1.53	1.77	1.51	447	55	31.6%	0.083	0.0066	-0.883	0.111	0.004
1020.00	1.24	1.12	1.25	1.01	1,840	1,209	31.6%	0.055	0.0049	-0.649	0.081	0.003
1025.00	0.85	0.73	0.98	0.72	502	1,217	32.6%	0.040	0.0036	-0.515	0.063	0.002
1030.00	0.67	0.60	0.75	0.48	374	221	33.4%	0.028	0.0027	-0.396	0.047	0.002
1035.00	0.40	0.21	0.73	0.07	8	43	35.8%	0.025	0.0023	-0.384	0.043	0.001
1040.00	0.29	0.30	0.51	0.26	330	182	35.8%	0.016	0.0016	-0.264	0.029	0.001
1045.00	0.18	0.01	0.68	0.05	4	316	40.3%	0.020	0.0016	-0.355	0.035	0.001
1050.00	0.16	0.10	0.44	0.13	306	478	39.5%	0.012	0.0011	-0.224	0.022	0.001
1055.00	0.36	0.00	0.57	0.00	3	13	43.8%	0.014	0.0011	-0.292	0.027	0.001
1060.00	0.08	0.00	0.47	-0.05	8	82	44.6%	0.011	0.0009	-0.237	0.021	0.001
1070.00	0.16	0.01	0.35	0.01	77	90	46.8%	0.007	0.0006	-0.170	0.014	0.000
1080.00	0.04	0.00	0.20	0.03	1	36	47.1%	0.003	0.0003	-0.089	0.008	0.000
1090.00	0.04	0.01	0.11	0.03	13	21	47.3%	0.002	0.0001	-0.044	0.004	0.000
1100.00	0.01	0.00	0.03	-0.21	88	9	44.3%	0.000	0.0000	-0.009	0.001	0.000
1110.00	0.01	0.00	0.03	0.00	94	132	47.7%	0.000	0.0000	-0.009	0.001	0.000
1120.00	0.02	0.00	0.21	-0.25	94	41	57.6%	0.001	0.0001	-0.040	0.003	0.000
1130.00	0.27	0.00	0.20	0.24	99	131	60.7%	0.001	0.0001	-0.037	0.002	0.000
1140.00	0.07	0.00	0.03	0.04	59	33	53.5%	0.000	0.0000	-0.004	0.000	0.000
1150.00	0.03	0.00	0.25	0.01	42	18	69.0%	0.001	0.0001	-0.047	0.003	0.000
1160.00	0.14	0.00	0.19	-0.11	89	37	70.2%	0.001	0.0001	-0.033	0.002	0.000
1170.00	0.04	0.00	0.05	-0.16	30	80	64.5%	0.000	0.0000	-0.006	0.000	0.000
1180.00	0.01	0.00	0.05	0.00	1	95	67.6%	0.000	0.0000	-0.007	0.000	0.000
1190.00	0.02	0.00	0.23	-0.13	5	56	81.3%	0.001	0.0000	-0.040	0.002	0.000
1200.00	0.04	0.00	0.05	-0.23	13	75	73.0%	0.000	0.0000	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
480.00	0.01	0.00	0.10	-0.20	31	6	258.6%	-0.000	0.0000	-0.012	0.000	-0.000
490.00	0.01	0.00	0.05	0.00	0	62	237.5%	-0.000	0.0000	-0.005	0.000	-0.000
500.00	0.05	0.00	0.05	0.00	0	38	231.3%	-0.000	0.0000	-0.005	0.000	-0.000
540.00	0.02	0.00	0.02	0.00	50	220	193.8%	-0.000	0.0000	-0.002	0.000	-0.000
570.00	0.71	0.00	4.25	0.00	0	0	310.6%	-0.007	0.0001	-1.033	0.013	-0.000
580.00	1.11	0.00	4.25	0.00	0	3	301.9%	-0.007	0.0001	-1.035	0.014	-0.000
590.00	0.30	0.00	4.30	0.00	3	9	293.8%	-0.007	0.0001	-1.051	0.014	-0.000
630.00	0.21	0.00	4.30	0.00	4	21	260.5%	-0.008	0.0001	-1.058	0.016	-0.000
640.00	0.29	0.00	4.30	0.00	1	7	252.4%	-0.009	0.0001	-1.060	0.017	-0.000
645.00	0.21	0.00	4.30	0.00	3	115	248.5%	-0.009	0.0001	-1.061	0.017	-0.000
650.00	0.30	0.00	4.30	0.00	9	9	244.5%	-0.009	0.0001	-1.063	0.017	-0.001
670.00	0.57	0.00	4.30	0.00	5	3	229.0%	-0.010	0.0002	-1.066	0.019	-0.001
675.00	0.23	0.00	4.30	0.00	2	4	225.1%	-0.010	0.0002	-1.068	0.019	-0.001
680.00	0.24	0.00	4.30	0.04	1	11	221.3%	-0.010	0.0002	-1.069	0.019	-0.001
685.00	0.23	0.00	0.75	-0.04	4	87	168.0%	-0.002	0.0000	-0.151	0.004	-0.000
700.00	0.22	0.00	0.65	0.00	39	83	156.1%	-0.001	0.0000	-0.129	0.003	-0.000
705.00	0.21	0.00	0.65	0.00	35	75	153.1%	-0.001	0.0000	-0.129	0.003	-0.000
710.00	0.01	0.00	0.05	-0.01	10	59	116.4%	-0.000	0.0000	-0.006	0.000	-0.000
715.00	0.23	0.00	0.05	-0.09	3	91	114.1%	-0.000	0.0000	-0.006	0.000	-0.000
720.00	0.29	0.00	0.05	0.27	16	63	111.7%	-0.000	0.0000	-0.006	0.000	-0.000
725.00	0.25	0.00	0.05	0.23	21	57	109.4%	-0.000	0.0000	-0.006	0.000	-0.000
730.00	0.03	0.00	0.05	0.00	20	112	107.0%	-0.000	0.0000	-0.006	0.000	-0.000
735.00	0.01	0.00	0.02	0.00	50	532	96.9%	-0.000	0.0000	-0.002	0.000	-0.000
740.00	0.17	0.00	0.05	0.00	52	448	102.3%	-0.000	0.0000	-0.006	0.000	-0.000
745.00	0.27	0.00	2.16	0.25	51	88	154.2%	-0.007	0.0002	-0.517	0.013	-0.000
750.00	0.28	0.00	0.25	0.25	42	74	113.9%	-0.001	0.0000	-0.043	0.002	-0.000
755.00	0.02	0.00	0.05	-0.02	30	384	95.3%	-0.000	0.0000	-0.006	0.000	-0.000
760.00	0.28	0.00	0.05	0.15	2	46	93.4%	-0.000	0.0000	-0.006	0.000	-0.000
765.00	0.02	0.00	0.05	-0.26	6	29	91.0%	-0.000	0.0000	-0.006	0.000	-0.000
770.00	0.01	0.00	0.05	-0.07	67	55	89.1%	-0.000	0.0000	-0.006	0.000	-0.000
775.00	0.01	0.00	0.10	-0.02	139	66	92.2%	-0.000	0.0000	-0.014	0.001	-0.000
780.00	0.01	0.00	0.10	-0.03	27	630	89.8%	-0.000	0.0000	-0.014	0.001	-0.000
785.00	0.21	0.00	4.30	0.08	1	63	145.8%	-0.017	0.0004	-1.089	0.030	-0.001
790.00	0.30	0.00	4.30	0.11	3	35	142.4%	-0.017	0.0004	-1.090	0.031	-0.001
795.00	0.30	0.00	4.30	0.07	5	68	139.0%	-0.018	0.0004	-1.091	0.031	-0.001
800.00	0.02	0.00	0.03	-0.02	27	201	72.7%	-0.000	0.0000	-0.003	0.000	-0.000
805.00	0.07	0.00	4.30	0.00	19	35	132.2%	-0.019	0.0005	-1.093	0.033	-0.001
810.00	0.07	0.00	4.30	0.00	6	41	128.9%	-0.019	0.0005	-1.094	0.034	-0.001
815.00	0.10	0.00	4.30	0.00	1	35	125.5%	-0.020	0.0005	-1.094	0.035	-0.001
820.00	0.14	0.00	4.30	0.00	2	416	122.1%	-0.020	0.0006	-1.095	0.036	-0.001
825.00	0.05	0.00	4.30	0.00	21	76	118.8%	-0.021	0.0006	-1.095	0.037	-0.001
830.00	0.05	0.00	0.28	-0.05	2	109	75.5%	-0.001	0.0001	-0.053	0.003	-0.000
835.00	0.02	0.00	0.05	-0.09	130	75	61.3%	-0.000	0.0000	-0.007	0.000	-0.000
840.00	0.12	0.00	1.01	0.00	21	635	83.9%	-0.005	0.0003	-0.234	0.011	-0.000
845.00	0.16	0.00	1.20	0.00	1	61	83.3%	-0.007	0.0003	-0.284	0.014	-0.000
850.00	0.05	0.00	0.31	-0.13	56	190	66.7%	-0.002	0.0001	-0.061	0.004	-0.000
855.00	0.15	0.00	0.83	-0.05	3	68	73.4%	-0.005	0.0003	-0.190	0.010	-0.000
860.00	0.03	0.00	0.31	-0.19	3	69	61.9%	-0.002	0.0001	-0.062	0.004	-0.000
865.00	0.16	0.02	0.22	-0.19	67	242	57.6%	-0.001	0.0001	-0.046	0.003	-0.000
870.00	0.06	0.00	0.10	-0.38	182	307	50.2%	-0.001	0.0000	-0.016	0.001	-0.000
875.00	0.02	0.00	0.09	-0.54	28	212	51.2%	-0.001	0.0001	-0.033	0.003	-0.000
880.00	0.04	0.00	0.22	-0.96	84	232	50.2%	-0.001	0.0001	-0.043	0.003	-0.000
885.00	0.01	0.00	0.16	-1.22	112	295	50.2%	-0.002	0.0002	-0.067	0.005	-0.000
887.50	0.12	0.00	0.18	-1.08	60	16	49.7%	-0.003	0.0002	-0.076	0.006	-0.000
890.00	0.06	0.00	0.23	-1.62	420	421	50.2%	-0.004	0.0003	-0.101	0.008	-0.000
892.50	0.10	0.00	0.25	-1.49	70	20	49.6%	-0.004	0.0003	-0.112	0.009	-0.000
895.00	0.10	0.00	0.18	-1.75	417	124	46.1%	-0.003	0.0003	-0.077	0.007	-0.000
897.50	0.19	0.00	0.20	-2.01	8	56	45.6%	-0.004	0.0003	-0.087	0.008	-0.000
900.00	0.12	0.00	0.07	-2.68	323	379	38.8%	-0.001	0.0001	-0.026	0.003	-0.000
902.50	0.16	0.00	0.08	-3.24	13	170	38.3%	-0.001	0.0002	-0.030	0.003	-0.000
905.00	0.20	0.00	0.15	-2.87	620	317	40.2%	-0.003	0.0003	-0.063	0.006	-0.000
907.50	0.09	0.00	0.57	-4.41	444	90	48.1%	-0.012	0.0009	-0.280	0.023	-0.001
910.00	0.16	0.05	0.52	-5.23	366	225	45.9%	-0.012	0.0009	-0.254	0.022	-0.001
912.50	0.21	0.03	0.19	-4.71	887	153	37.9%	-0.004	0.0004	-0.084	0.009	-0.000
915.00	0.25	0.04	0.20	-4.84	777	131	37.0%	-0.005	0.0005	-0.089	0.010	-0.000
920.00	0.20	0.13	0.25	-7.40	493	194	35.7%	-0.006	0.0007	-0.116	0.013	-0.000
922.50	0.40	0.14	0.47	-9.30	104	63	38.3%	-0.013	0.0012	-0.230	0.024	-0.001
925.00	0.35	0.23	0.30	-10.65	303	241	34.2%	-0.008	0.0009	-0.142	0.017	-0.000
927.50	0.44	0.21	0.68	-8.36	153	51	38.2%	-0.020	0.0018	-0.340	0.036	-0.001
930.00	0.40	0.37	0.50	-12.80	322	161	34.6%	-0.016	0.0016	-0.247	0.029	-0.001
932.50	0.74	0.38	0.56	-13.26	106	97	34.0%	-0.019	0.0018	-0.278	0.033	-0.001
935.00	0.65	0.54	0.65	-9.97	128	112	33.5%	-0.023	0.0022	-0.325	0.039	-0.001
937.50	1.01	0.65	0.79	-16.14	57	45	33.4%	-0.029	0.0027	-0.396	0.048	-0.002
940.00	0.91	0.81	1.02	-14.39	196	117	33.9%	-0.038	0.0034	-0.509	0.061	-0.002
942.50	1.31	1.00	1.16	-17.09	21	53	33.4%	-0.046	0.0039	-0.575	0.070	-0.002
945.00	1.65	1.05	1.54	-20.35	191	75	34.2%	-0.062	0.0049	-0.749	0.088	-0.003
947.50	3.00	1.25	1.95	-22.44	22	19	34.9%	-0.079	0.0058	-0.923	0.107	-0.004
950.00	1.81	1.61	1.98	-22.53	388	167	33.2%	-0.085	0.0064	-0.927	0.113	-0.005
955.00	2.54	2.50	3.10	-26.40	105	91	34.6%	-0.133	0.0085	-1.334	0.156	-0.007
960.00	3.40	3.25	4.20	-25.82	137	126	34.7%	-0.182	0.0105	-1.647	0.192	-0.010
965.00	4.96	4.30	5.40	-31.15	152	31	34.3%	-0.237	0.0124	-1.899	0.225	-0.013
970.00	6.00	5.50	6.40	-31.15	119	81	32.4%	-0.295	0.0146	-2.000	0.251	-0.016
975.00	8.02	7.25	8.30	-37.98	44	41	32.5%	-0.373	0.0160	-2.194	0.275	-0.020
980.00	9.90	8.25	10.35	-34.24	43	71	32.1%	-0.455	0.0170	-2.257	0.288	-0.025
985.00	12.00	11.60	13.00	-42.15	26	25	32.3%	-0.540	0.0169	-2.269	0.289	-0.030
990.00	15.60	14.10	16.10	-49.15	12	5	32.9%	-0.620	0.0159	-2.205	0.277	-0.034
995.00	18.90	17.35	20.80	-20.67	2	7	37.4%	-0.673	0.0133	-2.376	0.262	-0.037
1000.00	22.70	20.50	23.85	-25.21	9	1	36.3%	-0.742	0.0122	-2.041	0.235	-0.041
1005.00	28.52	24.65	29.00	-45.03	1	0	41.3%	-0.767	0.0102	-2.201	0.222	-0.043
1010.00	78.54	28.55	33.20	0.00	2	0	42.8%	-0.805	0.0089	-2.045	0.200	-0.045
1015.00	85.42	32.60	37.60	0.00	3	1	44.6%	-0.835	0.0077	-1.909	0.180	-0.047
1020.00	58.60	36.50	42.25	-16.73	2	0	47.0%	-0.856	0.0066	-1.829	0.165	-0.048
1025.00	77.50	42.20	47.00	-17.54	2	0	49.6%	-0.873	0.0058	-1.771	0.151	-0.049
1030.00	68.72	46.80	51.80	3.76	2	0	52.2%	-0.886	0.0051	-1.719	0.140	-0.050
1040.00	72.42	56.45	61.50	2.09	10	0	57.5%	-0.906	0.0040	-1.634	0.122	-0.052
1050.00	73.38	66.25	71.40	-42.42	4	0	63.3%	-0.919	0.0033	-1.617	0.109	-0.053
1055.00	78.29	71.15	76.35	-8.54	1	0	66.2%	-0.924	0.0030	-1.604	0.104	-0.054
1060.00	93.05	75.85	81.35	0.00	0	0	69.2%	-0.928	0.0027	-1.613	0.100	-0.054
1070.00	134.80	86.05	91.35	0.00	0	0	54.1%	-0.983	0.0011	-0.297	0.031	-0.058
1080.00	150.50	95.75	101.35	0.00	1	0	56.7%	-0.987	0.0008	-0.212	0.024	-0.058
1110.00	140.87	125.80	131.35	0.00	0	0	70.3%	-0.990	0.0005	-0.214	0.020	-0.060
1140.00	172.92	155.75	161.35	0.00	0	0	82.2%	-0.992	0.0004	-0.190	0.016	-0.062

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.