Home Options GSChain

GS

Goldman Sachs Group, Inc. (The)Close $902.56EOD only

Max Pain

$915.00

Next expiry Oct 9, 2026

Expected Move

±$27.40

3.0% from close

Price Gap

+12.44

Distance to max pain

IV Rank

Low premium

P/C OI

0.97

Balanced positioning

Consensus

4.0/10

Range bias

Published snapshot: Oct 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

Oct 2, 2026 close

GS 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
550.00	373.76	349.00	357.50	0.00	0	6	149.8%	0.994	0.0001	-0.301	0.022	0.104
560.00	364.09	339.00	347.55	0.00	0	6	145.6%	0.993	0.0001	-0.309	0.023	0.106
590.00	355.11	309.00	317.55	0.00	0	2	131.3%	0.993	0.0001	-0.310	0.026	0.112
675.00	353.75	224.00	233.00	0.00	0	1	97.8%	0.987	0.0003	-0.374	0.042	0.127
750.00	278.60	151.25	157.75	0.00	0	1	76.1%	0.965	0.0008	-0.603	0.096	0.137
795.00	226.00	106.40	112.85	0.00	0	1	56.9%	0.952	0.0014	-0.600	0.126	0.144
845.00	59.30	57.15	63.70	6.60	5	2	48.6%	0.847	0.0039	-1.108	0.295	0.135
855.00	64.80	47.70	54.30	0.00	22	15	44.6%	0.821	0.0047	-1.122	0.327	0.132
860.00	35.25	44.20	49.60	0.00	360	366	42.5%	0.806	0.0052	-1.121	0.343	0.130
865.00	41.00	39.70	44.75	3.70	5	361	39.8%	0.792	0.0058	-1.099	0.358	0.129
870.00	37.83	35.45	40.05	5.00	7	32	37.5%	0.773	0.0064	-1.086	0.377	0.126
875.00	28.44	31.20	37.10	0.00	4	6	38.9%	0.732	0.0068	-1.219	0.412	0.120
880.00	29.00	26.95	33.00	2.92	5	17	37.4%	0.702	0.0074	-1.229	0.433	0.115
885.00	22.90	22.70	28.50	-0.82	5	70	34.9%	0.673	0.0083	-1.191	0.451	0.111
890.00	21.85	20.00	23.00	2.49	34	87	30.1%	0.647	0.0099	-1.065	0.464	0.108
895.00	19.00	17.75	20.00	1.60	8	27	30.0%	0.596	0.0103	-1.099	0.484	0.099
900.00	15.00	15.00	17.00	-0.25	214	236	29.5%	0.544	0.0108	-1.099	0.496	0.091
905.00	13.00	12.15	13.55	0.30	116	53	27.6%	0.488	0.0116	-1.033	0.498	0.082
910.00	11.00	10.20	12.00	1.00	115	117	28.8%	0.434	0.0109	-1.058	0.492	0.073
915.00	9.40	8.05	9.95	0.73	91	310	28.6%	0.380	0.0106	-1.014	0.476	0.064
920.00	7.35	6.45	7.30	0.08	231	87	26.7%	0.317	0.0107	-0.882	0.445	0.054
925.00	6.19	5.25	6.05	-0.81	115	200	27.1%	0.270	0.0098	-0.826	0.413	0.046
927.50	5.38	3.15	7.85	0.05	42	32	32.5%	0.286	0.0084	-1.018	0.425	0.048
930.00	4.85	4.45	5.05	0.35	300	610	27.6%	0.229	0.0088	-0.769	0.378	0.039
932.50	3.99	3.40	4.50	-0.35	28	30	27.6%	0.208	0.0083	-0.726	0.358	0.035
935.00	3.62	3.20	4.00	-0.13	51	249	27.5%	0.188	0.0078	-0.682	0.337	0.032
937.50	3.23	2.39	5.25	-0.12	211	27	32.1%	0.208	0.0071	-0.841	0.358	0.035
940.00	2.81	2.10	3.50	-0.44	222	649	28.6%	0.162	0.0069	-0.643	0.307	0.027
942.50	2.12	1.36	2.88	-0.58	3	17	27.9%	0.140	0.0064	-0.568	0.278	0.024
945.00	2.25	1.20	2.54	-0.10	48	111	27.9%	0.125	0.0059	-0.525	0.257	0.021
947.50	3.85	0.99	4.85	1.75	16	27	36.0%	0.175	0.0057	-0.849	0.323	0.030
950.00	1.72	1.47	1.80	-0.06	413	377	27.2%	0.094	0.0049	-0.415	0.209	0.016
952.50	1.50	0.77	2.41	-0.10	14	56	30.6%	0.109	0.0049	-0.523	0.234	0.019
955.00	1.32	1.11	1.40	-0.10	96	66	27.4%	0.074	0.0041	-0.349	0.175	0.013
960.00	1.04	0.83	1.30	-0.04	62	151	28.7%	0.066	0.0036	-0.335	0.160	0.011
965.00	0.66	0.70	0.91	-0.30	20	370	28.3%	0.048	0.0028	-0.255	0.124	0.008
970.00	0.59	0.28	0.99	-0.11	139	352	30.5%	0.048	0.0026	-0.276	0.125	0.008
975.00	0.46	0.17	0.48	-0.05	232	460	28.1%	0.026	0.0017	-0.153	0.075	0.004
980.00	0.26	0.15	0.39	-0.27	297	215	28.6%	0.021	0.0014	-0.129	0.062	0.004
985.00	0.29	0.00	0.41	-0.12	8	112	30.3%	0.020	0.0013	-0.136	0.062	0.003
990.00	0.20	0.00	0.28	-0.10	1	138	29.9%	0.014	0.0010	-0.098	0.045	0.002
995.00	0.29	0.00	1.41	0.07	3	89	41.6%	0.050	0.0020	-0.385	0.128	0.008
1000.00	0.09	0.00	0.50	-0.13	146	352	35.7%	0.021	0.0011	-0.163	0.063	0.004
1005.00	0.12	0.00	0.50	-0.02	3	131	37.1%	0.020	0.0011	-0.164	0.061	0.003
1010.00	0.05	0.00	1.08	-0.12	59	318	44.1%	0.036	0.0014	-0.316	0.099	0.006
1015.00	0.10	0.00	0.70	-0.36	2	161	42.2%	0.025	0.0011	-0.221	0.072	0.004
1020.00	4.22	0.00	3.60	0.00	1	71	52.2%	0.050	0.0016	-0.487	0.129	0.008
1025.00	0.15	0.00	3.00	-0.13	3	42	51.9%	0.042	0.0014	-0.423	0.113	0.007
1030.00	0.05	0.00	3.50	-0.08	2	25	55.1%	0.046	0.0014	-0.483	0.121	0.008
1035.00	0.15	0.00	4.00	0.00	10	24	58.3%	0.050	0.0014	-0.541	0.129	0.008
1040.00	0.03	0.00	0.98	-0.16	29	156	52.2%	0.028	0.0010	-0.301	0.080	0.005
1045.00	0.01	0.00	0.01	-1.41	6	49	31.3%	0.000	0.0000	-0.004	0.002	0.000
1050.00	0.16	0.00	0.54	0.00	61	133	50.0%	0.016	0.0006	-0.182	0.050	0.003
1055.00	0.11	0.00	3.95	0.00	47	66	64.4%	0.045	0.0012	-0.548	0.118	0.007
1060.00	0.12	0.00	4.30	0.00	11	45	67.0%	0.047	0.0012	-0.590	0.122	0.008
1065.00	2.14	0.00	4.30	0.00	1	39	68.6%	0.046	0.0011	-0.593	0.120	0.008
1070.00	0.05	0.00	4.25	0.00	8	23	69.9%	0.044	0.0011	-0.590	0.117	0.007
1075.00	2.13	0.00	4.25	0.00	1	25	71.4%	0.044	0.0010	-0.593	0.115	0.007
1080.00	0.01	0.00	1.40	-1.13	6	128	59.9%	0.017	0.0006	-0.232	0.054	0.003
1085.00	0.86	0.00	4.25	0.00	1	39	74.3%	0.042	0.0010	-0.598	0.112	0.007
1090.00	1.69	0.00	4.25	0.00	5	45	75.8%	0.041	0.0009	-0.601	0.110	0.007
1095.00	0.63	0.00	4.25	0.00	10	103	77.2%	0.040	0.0009	-0.603	0.109	0.007
1100.00	1.40	0.00	2.15	0.00	10	146	69.6%	0.023	0.0006	-0.340	0.068	0.004
1105.00	0.17	0.00	4.25	0.00	5	51	80.1%	0.039	0.0008	-0.608	0.106	0.006
1110.00	0.25	0.00	4.25	0.00	4	62	81.5%	0.038	0.0008	-0.610	0.104	0.006
1115.00	2.15	0.00	4.25	0.00	1	61	82.9%	0.038	0.0008	-0.612	0.103	0.006
1120.00	0.01	0.00	0.01	0.00	4	68	44.5%	0.000	0.0000	-0.004	0.001	0.000
1125.00	2.24	0.00	4.25	0.00	1	45	85.6%	0.037	0.0007	-0.616	0.100	0.006
1130.00	2.04	0.00	4.25	0.00	1	31	87.0%	0.036	0.0007	-0.618	0.099	0.006
1135.00	0.63	0.00	4.25	0.00	20	43	88.3%	0.036	0.0007	-0.620	0.098	0.006
1140.00	0.23	0.00	4.25	0.00	4	18	89.7%	0.035	0.0007	-0.622	0.097	0.006
1145.00	0.17	0.00	4.25	0.00	8	3	91.0%	0.035	0.0007	-0.624	0.095	0.006
1150.00	0.05	0.00	4.25	0.00	1	3	92.3%	0.034	0.0007	-0.626	0.094	0.006
1155.00	0.08	0.00	4.25	0.00	3	11	93.6%	0.034	0.0006	-0.627	0.093	0.006
1160.00	0.24	0.00	2.15	0.00	1	27	84.6%	0.019	0.0004	-0.351	0.058	0.003
1165.00	0.24	0.00	4.25	0.00	6	4	96.2%	0.033	0.0006	-0.631	0.091	0.005
1170.00	0.04	0.00	0.40	-0.04	2	27	69.6%	0.004	0.0001	-0.078	0.016	0.001
1175.00	0.05	0.00	0.36	0.00	8	31	69.7%	0.004	0.0001	-0.070	0.014	0.001
1180.00	0.12	0.00	4.25	0.00	4	7	100.0%	0.031	0.0006	-0.636	0.089	0.005
1185.00	0.09	0.00	4.25	0.00	4	8	101.3%	0.031	0.0006	-0.637	0.088	0.005
1190.00	0.03	0.00	0.52	0.00	4	10	75.8%	0.005	0.0002	-0.099	0.018	0.001
1200.00	0.10	0.00	4.25	0.00	4	14	105.0%	0.030	0.0005	-0.642	0.085	0.005
1210.00	0.49	0.00	4.25	0.00	10	8	107.5%	0.029	0.0005	-0.645	0.084	0.005
1220.00	1.31	0.00	4.25	0.00	2	1	109.9%	0.029	0.0005	-0.647	0.082	0.005
1230.00	1.12	0.00	4.25	0.00	0	1	112.2%	0.028	0.0005	-0.650	0.081	0.005
1240.00	0.82	0.00	4.25	0.00	0	5	114.6%	0.028	0.0004	-0.653	0.079	0.005
1250.00	0.68	0.00	4.30	0.00	13	7	117.1%	0.027	0.0004	-0.662	0.079	0.004
1260.00	0.71	0.00	4.30	0.00	2	58	119.4%	0.027	0.0004	-0.664	0.078	0.004
1270.00	1.46	0.00	4.30	0.00	0	1	121.7%	0.026	0.0004	-0.666	0.076	0.004
1280.00	0.77	0.00	4.30	0.00	2	5	123.9%	0.026	0.0004	-0.669	0.075	0.004
1290.00	0.09	0.00	4.30	0.00	3	87	126.1%	0.025	0.0004	-0.671	0.074	0.004
1300.00	0.01	0.00	0.01	0.00	1	22	68.8%	0.000	0.0000	-0.002	0.000	0.000
1310.00	0.03	0.00	4.30	0.00	4	10	130.5%	0.025	0.0004	-0.675	0.072	0.004
1320.00	0.38	0.00	4.30	0.00	6	6	132.6%	0.024	0.0003	-0.677	0.071	0.004
1330.00	0.74	0.00	4.30	0.00	0	10	134.8%	0.024	0.0003	-0.679	0.070	0.004
1340.00	0.10	0.00	4.30	0.00	2	7	136.9%	0.024	0.0003	-0.681	0.069	0.004
1350.00	0.07	0.00	4.30	0.00	2	6	138.9%	0.023	0.0003	-0.683	0.069	0.004
1360.00	0.15	0.00	4.30	0.00	0	2	141.0%	0.023	0.0003	-0.685	0.068	0.004
1370.00	0.05	0.00	4.30	0.00	0	5	143.0%	0.023	0.0003	-0.686	0.067	0.004
1380.00	0.11	0.00	4.30	0.00	0	1	145.0%	0.022	0.0003	-0.688	0.066	0.004
1390.00	0.10	0.00	4.30	0.00	0	3	147.0%	0.022	0.0003	-0.690	0.065	0.004
1400.00	0.10	0.00	0.13	0.00	0	2	99.2%	0.001	0.0000	-0.027	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
540.00	0.81	0.00	4.30	0.00	0	3	183.8%	-0.016	0.0002	-0.649	0.050	-0.003
550.00	1.72	0.00	4.30	0.00	2	5	178.0%	-0.016	0.0002	-0.646	0.051	-0.003
560.00	2.00	0.00	4.30	0.00	2	7	172.3%	-0.017	0.0002	-0.643	0.052	-0.003
570.00	1.72	0.00	4.30	0.00	2	7	166.8%	-0.017	0.0002	-0.641	0.054	-0.003
580.00	0.01	0.00	0.04	0.00	1	19	93.8%	-0.000	0.0000	-0.008	0.001	-0.000
590.00	0.03	0.00	4.30	0.00	41	23	155.9%	-0.019	0.0002	-0.635	0.057	-0.004
600.00	0.04	0.01	0.31	0.03	15	16	105.5%	-0.002	0.0000	-0.060	0.008	-0.000
610.00	0.06	0.00	4.30	0.00	2	22	145.3%	-0.020	0.0003	-0.629	0.061	-0.004
620.00	0.11	0.00	4.30	0.00	2	17	140.1%	-0.021	0.0003	-0.625	0.063	-0.004
630.00	0.04	0.01	0.08	0.03	5	15	82.8%	-0.001	0.0000	-0.018	0.003	-0.000
640.00	0.01	0.00	0.10	0.00	26	22	80.3%	-0.001	0.0000	-0.020	0.003	-0.000
645.00	0.02	0.01	0.06	-0.07	22	52	76.2%	-0.001	0.0000	-0.014	0.003	-0.000
650.00	0.10	0.00	4.30	0.00	3	70	125.0%	-0.023	0.0004	-0.614	0.069	-0.004
655.00	0.01	0.01	0.09	-0.02	32	21	75.2%	-0.001	0.0000	-0.019	0.004	-0.000
660.00	0.03	0.00	4.30	0.00	26	21	120.0%	-0.024	0.0004	-0.610	0.071	-0.004
665.00	0.08	0.00	4.30	0.00	3	9	117.6%	-0.025	0.0004	-0.608	0.073	-0.005
670.00	0.05	0.00	4.30	0.00	3	9	115.1%	-0.025	0.0004	-0.606	0.074	-0.005
675.00	0.44	0.00	4.30	0.00	6	40	112.7%	-0.026	0.0004	-0.604	0.075	-0.005
680.00	0.03	0.00	4.30	0.00	4	19	110.3%	-0.026	0.0004	-0.601	0.077	-0.005
685.00	0.11	0.00	4.30	0.00	8	51	107.9%	-0.027	0.0005	-0.599	0.078	-0.005
690.00	0.03	0.00	4.30	0.00	5	48	105.5%	-0.028	0.0005	-0.597	0.080	-0.005
695.00	0.08	0.00	4.30	0.00	5	36	103.2%	-0.028	0.0005	-0.594	0.081	-0.005
700.00	0.08	0.00	4.30	0.00	5	26	100.8%	-0.029	0.0005	-0.591	0.083	-0.005
705.00	0.08	0.00	4.30	0.00	20	5	98.5%	-0.030	0.0005	-0.589	0.084	-0.005
710.00	0.12	0.00	4.30	0.00	1	72	96.1%	-0.030	0.0006	-0.586	0.086	-0.006
715.00	0.03	0.00	4.30	0.00	29	70	93.8%	-0.031	0.0006	-0.584	0.088	-0.006
720.00	0.11	0.00	4.30	0.00	56	27	91.5%	-0.032	0.0006	-0.581	0.089	-0.006
725.00	0.09	0.00	4.30	0.00	17	17	89.2%	-0.033	0.0007	-0.578	0.091	-0.006
730.00	0.08	0.00	4.30	0.00	4	26	86.9%	-0.034	0.0007	-0.575	0.093	-0.006
735.00	0.08	0.00	4.30	0.00	4	15	84.6%	-0.034	0.0007	-0.572	0.095	-0.006
740.00	0.01	0.00	4.30	0.00	4	26	82.3%	-0.035	0.0008	-0.569	0.097	-0.006
745.00	0.14	0.00	4.30	0.00	2	17	80.0%	-0.036	0.0008	-0.565	0.100	-0.007
750.00	0.15	0.00	4.35	0.00	5	108	77.9%	-0.038	0.0008	-0.567	0.103	-0.007
755.00	0.07	0.00	4.35	0.00	4	27	75.6%	-0.039	0.0009	-0.564	0.105	-0.007
760.00	0.43	0.00	4.35	0.00	4	76	73.4%	-0.040	0.0009	-0.560	0.108	-0.007
765.00	0.11	0.00	4.35	0.00	72	61	71.1%	-0.041	0.0010	-0.556	0.110	-0.007
770.00	0.10	0.00	0.60	-0.06	1	60	54.2%	-0.015	0.0006	-0.184	0.048	-0.003
775.00	0.15	0.00	1.50	0.00	10	74	54.3%	-0.019	0.0007	-0.222	0.058	-0.003
780.00	0.14	0.00	0.40	0.00	17	62	47.4%	-0.012	0.0005	-0.127	0.038	-0.002
785.00	0.24	0.00	4.35	0.00	12	107	62.1%	-0.047	0.0013	-0.538	0.123	-0.008
790.00	0.10	0.00	1.00	-0.15	15	212	51.1%	-0.027	0.0010	-0.279	0.077	-0.005
795.00	0.36	0.00	0.25	0.00	4	96	39.2%	-0.009	0.0005	-0.081	0.029	-0.002
800.00	0.11	0.00	0.20	-0.25	222	254	36.4%	-0.007	0.0005	-0.066	0.026	-0.001
805.00	0.40	0.00	4.10	0.00	76	46	52.4%	-0.052	0.0016	-0.493	0.133	-0.009
810.00	0.22	0.00	0.48	-0.18	127	72	37.7%	-0.017	0.0009	-0.143	0.054	-0.003
815.00	0.28	0.05	0.63	-0.42	30	58	37.6%	-0.023	0.0011	-0.179	0.068	-0.004
820.00	0.42	0.20	0.73	-0.24	49	90	36.7%	-0.027	0.0014	-0.201	0.078	-0.005
825.00	0.38	0.15	0.58	-0.54	5	79	33.4%	-0.024	0.0013	-0.163	0.070	-0.004
830.00	0.42	0.42	0.62	-0.80	81	38	31.9%	-0.026	0.0015	-0.171	0.076	-0.005
835.00	0.55	0.37	0.69	-1.02	35	90	30.6%	-0.030	0.0018	-0.184	0.086	-0.005
840.00	0.66	0.53	0.94	-1.24	67	190	30.5%	-0.041	0.0023	-0.235	0.110	-0.007
845.00	0.88	0.65	0.98	-1.32	51	94	28.8%	-0.045	0.0026	-0.239	0.119	-0.008
850.00	1.31	0.93	1.31	-1.34	194	317	28.6%	-0.060	0.0033	-0.297	0.149	-0.011
855.00	1.50	1.27	1.70	-1.98	87	123	28.3%	-0.077	0.0041	-0.358	0.181	-0.014
860.00	2.02	1.43	2.25	-2.08	100	431	28.2%	-0.101	0.0050	-0.433	0.220	-0.018
865.00	2.30	2.32	2.80	-2.70	84	114	27.7%	-0.125	0.0060	-0.495	0.257	-0.022
870.00	3.05	2.82	3.40	-3.05	113	600	26.9%	-0.152	0.0070	-0.549	0.294	-0.027
875.00	3.50	3.50	5.40	-3.90	87	412	29.4%	-0.211	0.0079	-0.735	0.361	-0.037
880.00	5.00	5.00	5.60	-3.92	95	504	26.8%	-0.235	0.0092	-0.709	0.384	-0.042
885.00	6.45	6.00	7.00	-4.46	172	131	26.7%	-0.283	0.0102	-0.775	0.423	-0.050
890.00	8.66	7.20	9.10	-4.17	122	540	27.4%	-0.341	0.0107	-0.862	0.459	-0.061
895.00	9.46	8.15	10.45	-5.40	134	452	26.2%	-0.393	0.0117	-0.856	0.480	-0.070
900.00	12.50	9.25	13.20	-5.20	108	359	27.1%	-0.454	0.0117	-0.910	0.495	-0.081
905.00	14.90	11.60	17.50	-5.86	96	353	30.4%	-0.509	0.0105	-1.028	0.499	-0.091
910.00	17.75	13.90	19.20	-6.77	122	315	28.4%	-0.567	0.0111	-0.934	0.492	-0.102
915.00	19.25	17.30	22.60	-8.52	41	266	29.1%	-0.618	0.0105	-0.922	0.477	-0.111
920.00	23.34	20.75	26.80	-8.27	25	189	30.9%	-0.658	0.0095	-0.942	0.459	-0.119
925.00	27.98	24.00	30.15	-6.39	2	45	30.7%	-0.704	0.0090	-0.869	0.432	-0.127
930.00	31.40	27.50	33.50	-6.75	63	156	30.0%	-0.752	0.0084	-0.763	0.396	-0.136
932.50	30.56	28.65	35.30	2.51	5	10	29.7%	-0.774	0.0081	-0.711	0.376	-0.141
935.00	35.40	31.10	36.75	-6.92	61	154	28.4%	-0.805	0.0078	-0.609	0.345	-0.146
940.00	38.87	35.70	40.95	-7.68	16	140	28.6%	-0.838	0.0069	-0.534	0.307	-0.153
945.00	43.95	39.90	47.00	-12.85	2	216	34.0%	-0.825	0.0061	-0.690	0.322	-0.152
950.00	48.60	44.60	49.65	-7.35	2	206	28.8%	-0.893	0.0051	-0.373	0.230	-0.164
955.00	53.67	49.05	55.10	-6.97	2	213	32.6%	-0.887	0.0047	-0.456	0.239	-0.164
960.00	59.50	53.55	60.15	-10.34	1	113	34.8%	-0.892	0.0043	-0.475	0.232	-0.166
965.00	58.99	58.55	64.90	-15.75	1	81	35.9%	-0.904	0.0038	-0.442	0.213	-0.169
970.00	62.96	63.20	69.75	-12.70	12	30	37.2%	-0.912	0.0034	-0.424	0.199	-0.171
975.00	64.15	68.15	74.65	-24.62	3	0	38.7%	-0.919	0.0031	-0.413	0.188	-0.173
980.00	72.62	73.10	79.60	0.00	1	0	40.4%	-0.924	0.0028	-0.409	0.179	-0.175
985.00	94.20	78.10	84.60	0.00	63	0	42.2%	-0.927	0.0026	-0.415	0.174	-0.176
990.00	90.15	83.10	89.55	12.10	2	0	43.8%	-0.931	0.0024	-0.410	0.166	-0.178
995.00	102.45	87.50	96.05	0.00	27	0	52.2%	-0.903	0.0026	-0.690	0.214	-0.175
1000.00	101.85	93.15	99.55	0.00	36	2	47.3%	-0.936	0.0021	-0.419	0.157	-0.181
1005.00	106.25	98.10	104.55	0.00	21	0	49.0%	-0.938	0.0020	-0.424	0.153	-0.182
1010.00	107.17	103.10	109.60	8.97	1	0	51.0%	-0.939	0.0019	-0.438	0.151	-0.183
1015.00	112.15	108.10	114.60	-5.35	1	1	52.7%	-0.941	0.0018	-0.442	0.147	-0.185
1020.00	108.48	113.10	119.60	0.00	1	0	54.4%	-0.942	0.0017	-0.445	0.144	-0.186
1025.00	122.17	118.10	124.60	10.51	1	1	56.0%	-0.944	0.0016	-0.448	0.141	-0.187
1030.00	127.15	123.10	129.60	36.48	1	1	57.7%	-0.946	0.0015	-0.452	0.138	-0.188
1035.00	100.70	128.10	134.60	0.00	2	0	59.3%	-0.947	0.0015	-0.455	0.135	-0.189
1040.00	137.16	133.10	139.60	22.46	4	4	60.9%	-0.948	0.0014	-0.458	0.132	-0.191
1045.00	142.18	138.10	144.60	47.53	4	0	62.5%	-0.950	0.0013	-0.461	0.130	-0.192
1050.00	112.08	143.10	149.60	0.00	1	0	64.0%	-0.951	0.0013	-0.463	0.127	-0.193
1055.00	129.32	148.10	154.60	0.00	2	0	65.6%	-0.952	0.0012	-0.466	0.125	-0.194
1060.00	108.47	153.10	159.60	0.00	1	0	67.1%	-0.953	0.0012	-0.468	0.123	-0.195
1065.00	147.40	158.10	164.60	0.00	12	0	68.6%	-0.954	0.0011	-0.471	0.121	-0.196
1070.00	129.30	163.10	169.60	0.00	2	0	70.2%	-0.955	0.0011	-0.473	0.119	-0.198
1075.00	160.13	168.10	174.60	0.00	1	0	71.6%	-0.956	0.0010	-0.475	0.117	-0.199
1080.00	165.11	173.10	179.60	0.00	1	1	73.1%	-0.957	0.0010	-0.477	0.115	-0.200
1085.00	60.83	178.10	184.60	0.00	2	0	74.6%	-0.958	0.0010	-0.479	0.113	-0.201
1090.00	77.83	183.10	189.60	0.00	12	0	76.1%	-0.958	0.0009	-0.481	0.111	-0.202
1095.00	169.62	188.10	194.60	0.00	1	0	77.5%	-0.959	0.0009	-0.483	0.110	-0.203
1100.00	174.60	193.10	199.60	0.00	1	1	78.9%	-0.960	0.0009	-0.485	0.108	-0.204
1105.00	90.24	198.10	204.60	0.00	2	0	80.3%	-0.960	0.0009	-0.487	0.107	-0.205
1110.00	88.30	203.10	209.60	0.00	2	0	81.8%	-0.961	0.0008	-0.488	0.105	-0.206
1115.00	85.80	208.10	214.60	0.00	10	0	83.1%	-0.962	0.0008	-0.490	0.104	-0.207
1120.00	213.79	213.10	219.60	0.00	2	0	84.5%	-0.962	0.0008	-0.491	0.103	-0.208
1125.00	99.20	218.10	224.60	0.00	0	0	85.9%	-0.963	0.0008	-0.493	0.101	-0.209
1130.00	100.30	223.10	229.60	0.00	32	0	87.3%	-0.963	0.0007	-0.494	0.100	-0.211
1135.00	180.80	228.10	234.60	0.00	2	0	88.6%	-0.964	0.0007	-0.496	0.099	-0.212
1140.00	209.10	233.10	239.60	0.00	2	0	90.0%	-0.965	0.0007	-0.497	0.098	-0.213
1145.00	121.25	238.10	244.60	0.00	0	0	91.3%	-0.965	0.0007	-0.498	0.097	-0.214
1155.00	121.40	248.10	254.60	0.00	0	0	93.9%	-0.966	0.0006	-0.501	0.094	-0.216
1160.00	187.85	253.10	259.60	0.00	0	0	95.2%	-0.966	0.0006	-0.502	0.093	-0.217
1165.00	141.60	258.10	264.60	0.00	0	0	96.5%	-0.967	0.0006	-0.503	0.092	-0.218
1180.00	145.30	273.10	279.60	0.00	2	0	100.4%	-0.968	0.0006	-0.507	0.090	-0.221
1190.00	152.55	283.10	289.60	0.00	2	0	102.9%	-0.969	0.0005	-0.508	0.088	-0.223
1220.00	186.55	313.10	319.60	0.00	0	0	110.2%	-0.971	0.0005	-0.514	0.083	-0.229
1240.00	215.40	333.10	339.60	0.00	0	0	114.9%	-0.972	0.0004	-0.517	0.080	-0.233
1260.00	218.00	353.10	359.60	0.00	0	0	119.6%	-0.973	0.0004	-0.519	0.078	-0.237
1300.00	258.00	393.10	399.60	0.00	0	0	128.5%	-0.975	0.0004	-0.523	0.073	-0.245

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.