HCA
HCA Healthcare, Inc.Close $396.67EOD onlyMax Pain
$445.00
Next expiry Jun 18, 2026
Expected Move
±$46.70
11.8% from close
Price Gap
+48.33
Distance to max pain
IV Rank
15
Low premium
P/C OI
1.25
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects HCA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
HCA Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 178.50 | 176.00 | 181.00 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.131 |
| 175.00 | 232.80 | 220.80 | 224.20 | 0.00 | 1 | 2 | 140.9% | 0.988 | 0.0002 | -0.103 | 0.034 | 0.134 |
| 190.00 | 157.50 | 204.00 | 209.00 | 0.00 | 1 | 5 | 153.6% | 0.973 | 0.0004 | -0.206 | 0.070 | 0.140 |
| 195.00 | 284.78 | 288.50 | 292.80 | 0.00 | 0 | 4 | 590.6% | 0.896 | 0.0003 | -2.059 | 0.201 | 0.053 |
| 200.00 | 148.50 | 145.50 | 150.50 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.158 |
| 280.00 | 90.80 | 148.50 | 152.00 | 0.00 | 0 | 6 | 208.0% | 0.814 | 0.0012 | -1.094 | 0.299 | 0.138 |
| 300.00 | 71.64 | 131.30 | 134.50 | 0.00 | 1 | 1 | 191.4% | 0.786 | 0.0014 | -1.096 | 0.326 | 0.143 |
| 310.00 | 172.40 | 235.70 | 239.90 | 0.00 | 1 | 7 | 520.3% | 0.817 | 0.0005 | -2.670 | 0.297 | 0.070 |
| 320.00 | 171.87 | 169.50 | 172.50 | 0.00 | 1 | 3 | 327.8% | 0.757 | 0.0009 | -1.991 | 0.350 | 0.104 |
| 330.00 | 109.60 | 66.60 | 69.90 | 0.00 | 9 | 11 | 54.1% | 0.904 | 0.0028 | -0.211 | 0.190 | 0.229 |
| 340.00 | 208.05 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.040 | 0.000 | 0.269 |
| 350.00 | 138.60 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.041 | 0.000 | 0.277 |
| 355.00 | 166.70 | 191.70 | 196.00 | 0.00 | 1 | 2 | 426.1% | 0.757 | 0.0007 | -2.585 | 0.350 | 0.086 |
| 360.00 | 132.70 | 187.10 | 191.10 | 0.00 | 5 | 83 | 417.1% | 0.750 | 0.0007 | -2.570 | 0.356 | 0.088 |
| 365.00 | 157.20 | 182.50 | 186.30 | 0.00 | 3 | 12 | 408.3% | 0.742 | 0.0007 | -2.554 | 0.361 | 0.089 |
| 370.00 | 42.15 | 30.00 | 33.30 | 0.00 | 1 | 6 | 38.1% | 0.769 | 0.0072 | -0.256 | 0.341 | 0.215 |
| 375.00 | 37.79 | 26.00 | 29.40 | 0.00 | 5 | 9 | 37.0% | 0.733 | 0.0079 | -0.265 | 0.367 | 0.207 |
| 380.00 | 143.70 | 168.00 | 171.90 | 0.00 | 1 | 13 | 381.9% | 0.719 | 0.0008 | -2.494 | 0.377 | 0.093 |
| 385.00 | 125.00 | 107.30 | 111.40 | 0.00 | 0 | 1 | 235.8% | 0.649 | 0.0014 | -1.703 | 0.415 | 0.119 |
| 390.00 | 73.80 | 136.10 | 140.10 | 0.00 | 2 | 92 | 309.4% | 0.677 | 0.0010 | -2.156 | 0.401 | 0.105 |
| 395.00 | 98.40 | 32.70 | 35.90 | 0.00 | 1 | 2 | 74.0% | 0.556 | 0.0048 | -0.586 | 0.442 | 0.148 |
| 400.00 | 13.51 | 11.40 | 13.70 | -4.23 | 10 | 137 | 33.6% | 0.498 | 0.0106 | -0.280 | 0.446 | 0.146 |
| 405.00 | 13.10 | 8.60 | 11.50 | -3.00 | 1 | 5 | 33.4% | 0.445 | 0.0106 | -0.274 | 0.442 | 0.131 |
| 410.00 | 7.95 | 6.70 | 9.60 | -6.15 | 8 | 6 | 33.3% | 0.394 | 0.0103 | -0.264 | 0.430 | 0.116 |
| 415.00 | 6.45 | 5.20 | 7.90 | -13.97 | 2 | 3 | 33.1% | 0.344 | 0.0099 | -0.250 | 0.412 | 0.102 |
| 420.00 | 6.46 | 4.10 | 6.40 | -1.99 | 1 | 65 | 32.8% | 0.297 | 0.0094 | -0.232 | 0.387 | 0.088 |
| 425.00 | 3.90 | 2.85 | 5.00 | -12.29 | 1 | 15 | 32.2% | 0.249 | 0.0088 | -0.208 | 0.355 | 0.075 |
| 430.00 | 3.30 | 2.20 | 4.00 | -1.34 | 19 | 67 | 32.2% | 0.210 | 0.0080 | -0.188 | 0.322 | 0.063 |
| 435.00 | 3.85 | 1.50 | 3.80 | -1.00 | 13 | 28 | 34.2% | 0.191 | 0.0071 | -0.188 | 0.305 | 0.057 |
| 440.00 | 2.20 | 1.10 | 2.55 | -0.90 | 10 | 95 | 32.3% | 0.145 | 0.0063 | -0.149 | 0.255 | 0.044 |
| 445.00 | 2.00 | 0.30 | 3.00 | -0.60 | 2 | 23 | 36.4% | 0.150 | 0.0057 | -0.170 | 0.261 | 0.045 |
| 450.00 | 1.00 | 0.20 | 1.30 | -0.33 | 1 | 238 | 30.9% | 0.086 | 0.0045 | -0.097 | 0.176 | 0.026 |
| 455.00 | 1.00 | 0.00 | 3.80 | -0.30 | 1 | 102 | 44.1% | 0.155 | 0.0048 | -0.210 | 0.267 | 0.046 |
| 460.00 | 0.80 | 0.00 | 1.65 | -0.35 | 1 | 111 | 36.9% | 0.090 | 0.0039 | -0.120 | 0.182 | 0.027 |
| 465.00 | 0.55 | 0.05 | 3.70 | -0.30 | 2 | 80 | 48.3% | 0.141 | 0.0041 | -0.215 | 0.250 | 0.042 |
| 470.00 | 0.25 | 0.05 | 3.60 | -0.51 | 10 | 43 | 50.1% | 0.134 | 0.0039 | -0.214 | 0.242 | 0.039 |
| 475.00 | 0.40 | 0.00 | 3.60 | 0.00 | 92 | 286 | 52.2% | 0.130 | 0.0036 | -0.218 | 0.236 | 0.038 |
| 480.00 | 0.20 | 0.05 | 3.60 | -0.20 | 23 | 248 | 54.2% | 0.125 | 0.0034 | -0.221 | 0.231 | 0.037 |
| 485.00 | 0.75 | 0.00 | 3.60 | 0.00 | 7 | 18 | 56.3% | 0.122 | 0.0032 | -0.224 | 0.226 | 0.036 |
| 490.00 | 0.20 | 0.00 | 3.50 | -0.85 | 22 | 58 | 57.8% | 0.116 | 0.0030 | -0.223 | 0.219 | 0.034 |
| 495.00 | 0.23 | 0.00 | 3.70 | 0.00 | 24 | 73 | 51.1% | 0.075 | 0.0025 | -0.142 | 0.158 | 0.022 |
| 500.00 | 0.51 | 0.00 | 1.35 | 0.41 | 1 | 208 | 49.4% | 0.058 | 0.0021 | -0.114 | 0.130 | 0.017 |
| 505.00 | 0.13 | 0.00 | 3.70 | 0.00 | 1 | 102 | 54.5% | 0.071 | 0.0022 | -0.145 | 0.151 | 0.021 |
| 510.00 | 1.62 | 0.00 | 3.50 | 1.12 | 1 | 40 | 55.6% | 0.066 | 0.0021 | -0.141 | 0.144 | 0.020 |
| 515.00 | 0.20 | 0.00 | 3.70 | 0.00 | 3 | 29 | 57.9% | 0.067 | 0.0020 | -0.148 | 0.145 | 0.020 |
| 520.00 | 0.20 | 0.00 | 1.05 | 0.00 | 5 | 251 | 53.2% | 0.044 | 0.0016 | -0.097 | 0.104 | 0.013 |
| 525.00 | 0.20 | 0.00 | 3.70 | 0.00 | 1 | 55 | 61.1% | 0.064 | 0.0018 | -0.150 | 0.140 | 0.019 |
| 530.00 | 0.25 | 0.00 | 3.70 | 0.00 | 9 | 10 | 62.6% | 0.063 | 0.0018 | -0.151 | 0.138 | 0.018 |
| 535.00 | 0.85 | 0.00 | 3.50 | 0.00 | 5 | 203 | 63.5% | 0.059 | 0.0017 | -0.146 | 0.131 | 0.017 |
| 540.00 | 0.15 | 0.00 | 3.50 | 0.00 | 7 | 356 | 65.0% | 0.058 | 0.0016 | -0.147 | 0.129 | 0.017 |
| 545.00 | 0.25 | 0.00 | 3.50 | 0.00 | 13 | 29 | 66.5% | 0.057 | 0.0015 | -0.148 | 0.127 | 0.017 |
| 550.00 | 4.05 | 0.00 | 3.70 | 0.00 | 5 | 141 | 68.7% | 0.058 | 0.0015 | -0.156 | 0.129 | 0.017 |
| 555.00 | 3.40 | 0.00 | 3.70 | 0.00 | 1 | 9 | 70.2% | 0.057 | 0.0015 | -0.157 | 0.128 | 0.016 |
| 560.00 | 4.80 | 0.00 | 0.10 | 4.45 | 1 | 140 | 46.7% | 0.006 | 0.0003 | -0.015 | 0.018 | 0.002 |
| 565.00 | 0.11 | 0.00 | 3.40 | 0.00 | 1 | 3 | 71.8% | 0.052 | 0.0013 | -0.149 | 0.118 | 0.015 |
| 570.00 | 0.81 | 0.00 | 3.40 | 0.00 | 5 | 17 | 73.2% | 0.051 | 0.0013 | -0.150 | 0.117 | 0.015 |
| 575.00 | 0.77 | 0.00 | 3.40 | 0.00 | 5 | 18 | 74.6% | 0.050 | 0.0012 | -0.150 | 0.115 | 0.014 |
| 580.00 | 0.40 | 0.00 | 3.40 | 0.00 | 2 | 257 | 75.9% | 0.049 | 0.0012 | -0.151 | 0.114 | 0.014 |
| 595.00 | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 600.00 | 0.10 | 0.00 | 0.60 | 0.00 | 1 | 223 | 62.2% | 0.012 | 0.0005 | -0.038 | 0.035 | 0.004 |
| 620.00 | 0.07 | 0.00 | 4.80 | 0.00 | 1 | 336 | 91.9% | 0.057 | 0.0011 | -0.205 | 0.128 | 0.016 |
| 640.00 | 7.45 | 0.00 | 4.80 | 0.00 | 1 | 36 | 96.8% | 0.054 | 0.0010 | -0.208 | 0.123 | 0.015 |
| 660.00 | 0.75 | 0.00 | 4.80 | 0.00 | 1 | 11 | 101.6% | 0.052 | 0.0009 | -0.211 | 0.119 | 0.015 |
| 680.00 | 2.18 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 700.00 | 2.45 | 0.00 | 2.90 | 0.00 | 1 | 1 | 101.3% | 0.033 | 0.0007 | -0.146 | 0.083 | 0.009 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | 1 | 7 | 186.4% | -0.023 | 0.0003 | -0.194 | 0.061 | -0.009 |
| 190.00 | 0.53 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.6% | -0.028 | 0.0004 | -0.188 | 0.071 | -0.010 |
| 195.00 | 1.80 | 0.00 | 4.80 | 0.00 | 1 | 1 | 149.8% | -0.029 | 0.0004 | -0.187 | 0.073 | -0.011 |
| 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | 2 | 7 | 145.1% | -0.030 | 0.0004 | -0.186 | 0.075 | -0.011 |
| 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | 5 | 5 | 136.1% | -0.032 | 0.0005 | -0.184 | 0.079 | -0.012 |
| 220.00 | 3.90 | 0.00 | 5.00 | 0.00 | 3 | 3 | 128.5% | -0.035 | 0.0005 | -0.188 | 0.086 | -0.013 |
| 240.00 | 0.01 | 0.00 | 4.80 | 0.00 | 1 | 80 | 111.2% | -0.038 | 0.0007 | -0.177 | 0.093 | -0.014 |
| 250.00 | 3.80 | 1.60 | 5.00 | 0.00 | 10 | 10 | 111.4% | -0.051 | 0.0008 | -0.221 | 0.117 | -0.018 |
| 260.00 | 4.50 | 2.05 | 5.50 | 0.00 | 0 | 16 | 107.1% | -0.059 | 0.0010 | -0.240 | 0.132 | -0.021 |
| 270.00 | 0.21 | 0.00 | 3.40 | 0.00 | 2 | 19 | 82.7% | -0.037 | 0.0009 | -0.128 | 0.091 | -0.013 |
| 280.00 | 5.60 | 2.80 | 5.20 | 0.00 | 1 | 20 | 93.2% | -0.071 | 0.0013 | -0.240 | 0.151 | -0.025 |
| 290.00 | 6.45 | 0.00 | 0.00 | 0.00 | 1 | 68 | 25.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 300.00 | 0.10 | 0.00 | 3.50 | 0.00 | 1 | 31 | 63.9% | -0.049 | 0.0014 | -0.122 | 0.113 | -0.017 |
| 310.00 | 1.82 | 0.00 | 2.90 | 0.00 | 1 | 17 | 55.4% | -0.047 | 0.0016 | -0.102 | 0.109 | -0.016 |
| 320.00 | 0.99 | 0.00 | 4.40 | 0.00 | 11 | 69 | 54.8% | -0.068 | 0.0021 | -0.135 | 0.147 | -0.023 |
| 325.00 | 0.33 | 0.00 | 3.60 | 0.00 | 1 | 2 | 59.2% | -0.097 | 0.0026 | -0.191 | 0.192 | -0.033 |
| 330.00 | 1.00 | 0.00 | 3.70 | 0.00 | 2 | 54 | 56.3% | -0.104 | 0.0029 | -0.191 | 0.202 | -0.035 |
| 335.00 | 0.86 | 0.00 | 3.80 | 0.00 | 2 | 4 | 53.4% | -0.111 | 0.0032 | -0.190 | 0.212 | -0.038 |
| 340.00 | 1.11 | 0.25 | 2.00 | 0.00 | 1 | 68 | 41.5% | -0.080 | 0.0032 | -0.115 | 0.166 | -0.027 |
| 345.00 | 3.20 | 0.05 | 5.00 | 0.00 | 0 | 2 | 51.4% | -0.145 | 0.0040 | -0.218 | 0.254 | -0.049 |
| 350.00 | 1.20 | 0.70 | 2.50 | 0.15 | 2 | 100 | 37.9% | -0.104 | 0.0043 | -0.127 | 0.202 | -0.035 |
| 355.00 | 1.59 | 1.40 | 3.80 | 0.00 | 3 | 4 | 40.0% | -0.142 | 0.0050 | -0.166 | 0.251 | -0.047 |
| 360.00 | 2.65 | 1.70 | 2.85 | 0.77 | 10 | 125 | 33.1% | -0.130 | 0.0057 | -0.129 | 0.237 | -0.043 |
| 365.00 | 2.00 | 2.45 | 4.30 | -0.15 | 1 | 17 | 34.8% | -0.176 | 0.0066 | -0.165 | 0.289 | -0.058 |
| 370.00 | 4.70 | 3.30 | 5.00 | 1.74 | 4 | 55 | 33.4% | -0.205 | 0.0076 | -0.173 | 0.318 | -0.068 |
| 375.00 | 4.30 | 4.30 | 6.30 | 0.80 | 7 | 19 | 33.2% | -0.247 | 0.0085 | -0.190 | 0.353 | -0.082 |
| 380.00 | 6.75 | 5.60 | 7.00 | 2.45 | 28 | 3,079 | 31.0% | -0.283 | 0.0098 | -0.188 | 0.378 | -0.094 |
| 385.00 | 8.50 | 6.90 | 9.60 | 3.40 | 5 | 24 | 32.9% | -0.343 | 0.0100 | -0.216 | 0.411 | -0.115 |
| 390.00 | 10.40 | 9.00 | 11.90 | 4.40 | 29 | 285 | 33.4% | -0.396 | 0.0103 | -0.228 | 0.431 | -0.134 |
| 395.00 | 12.50 | 11.00 | 13.80 | 5.10 | 39 | 97 | 32.3% | -0.449 | 0.0110 | -0.224 | 0.442 | -0.152 |
| 400.00 | 15.20 | 13.50 | 16.10 | 4.49 | 56 | 310 | 31.6% | -0.504 | 0.0113 | -0.217 | 0.446 | -0.171 |
| 405.00 | 16.80 | 16.30 | 19.20 | 4.50 | 58 | 146 | 32.0% | -0.559 | 0.0110 | -0.215 | 0.441 | -0.190 |
| 410.00 | 19.50 | 19.50 | 22.30 | 4.20 | 101 | 430 | 31.8% | -0.612 | 0.0108 | -0.204 | 0.428 | -0.210 |
| 415.00 | 19.00 | 22.40 | 25.60 | 0.00 | 4 | 54 | 31.6% | -0.664 | 0.0103 | -0.188 | 0.408 | -0.229 |
| 420.00 | 23.50 | 26.40 | 29.20 | 1.90 | 6 | 1,756 | 31.5% | -0.713 | 0.0097 | -0.170 | 0.381 | -0.247 |
| 425.00 | 24.96 | 29.90 | 32.70 | 0.00 | 14 | 132 | 30.4% | -0.765 | 0.0090 | -0.141 | 0.344 | -0.266 |
| 430.00 | 26.93 | 34.10 | 37.30 | 0.00 | 5 | 132 | 32.1% | -0.791 | 0.0080 | -0.137 | 0.321 | -0.278 |
| 435.00 | 30.68 | 37.90 | 41.50 | 0.00 | 1 | 33 | 32.1% | -0.825 | 0.0072 | -0.116 | 0.288 | -0.292 |
| 440.00 | 35.02 | 42.80 | 46.00 | 0.00 | 3 | 295 | 32.8% | -0.851 | 0.0063 | -0.102 | 0.260 | -0.303 |
| 445.00 | 38.10 | 46.70 | 50.50 | 0.00 | 1 | 57 | 33.1% | -0.875 | 0.0056 | -0.084 | 0.230 | -0.315 |
| 450.00 | 48.64 | 51.40 | 55.30 | 0.00 | 2 | 94 | 34.4% | -0.889 | 0.0049 | -0.078 | 0.212 | -0.323 |
| 455.00 | 34.65 | 56.20 | 60.00 | 0.00 | 18 | 29 | 35.0% | -0.905 | 0.0043 | -0.065 | 0.190 | -0.332 |
| 460.00 | 62.00 | 61.50 | 64.90 | 6.37 | 2 | 114 | 36.5% | -0.913 | 0.0039 | -0.062 | 0.178 | -0.338 |
| 465.00 | 59.80 | 66.00 | 69.80 | 0.00 | 13 | 259 | 37.8% | -0.920 | 0.0035 | -0.057 | 0.166 | -0.344 |
| 470.00 | 65.92 | 71.30 | 74.80 | 0.00 | 12 | 34 | 39.7% | -0.923 | 0.0032 | -0.058 | 0.161 | -0.349 |
| 475.00 | 25.34 | 76.00 | 79.80 | 0.00 | 10 | 51 | 41.6% | -0.926 | 0.0030 | -0.059 | 0.156 | -0.354 |
| 480.00 | 51.40 | 81.00 | 84.80 | 0.00 | 2 | 37 | 43.4% | -0.929 | 0.0028 | -0.060 | 0.151 | -0.359 |
| 485.00 | 58.92 | 86.70 | 89.80 | 0.00 | 1 | 3 | 45.2% | -0.932 | 0.0026 | -0.061 | 0.147 | -0.364 |
| 490.00 | 93.48 | 91.10 | 94.80 | 8.57 | 5 | 3 | 46.9% | -0.934 | 0.0024 | -0.062 | 0.144 | -0.368 |
| 495.00 | 98.45 | 96.70 | 99.80 | 8.57 | 2 | 2 | 48.6% | -0.936 | 0.0023 | -0.062 | 0.140 | -0.373 |
| 500.00 | 105.20 | 101.70 | 104.80 | 34.00 | 1 | 1 | 50.3% | -0.938 | 0.0022 | -0.063 | 0.137 | -0.377 |
| 505.00 | 110.30 | 106.70 | 109.80 | 79.90 | 1 | 1 | 52.0% | -0.940 | 0.0021 | -0.063 | 0.134 | -0.382 |
| 510.00 | 115.30 | 111.70 | 114.80 | 10.42 | 1 | 2 | 53.6% | -0.941 | 0.0020 | -0.064 | 0.131 | -0.386 |
| 515.00 | 93.40 | 116.00 | 119.80 | 0.00 | 4 | 0 | 55.2% | -0.943 | 0.0019 | -0.064 | 0.128 | -0.391 |
| 520.00 | 123.71 | 121.00 | 124.80 | 8.94 | 1 | 4 | 56.8% | -0.944 | 0.0018 | -0.065 | 0.126 | -0.395 |
| 540.00 | 113.33 | 141.00 | 145.30 | 0.00 | 1 | 1 | 66.6% | -0.937 | 0.0017 | -0.098 | 0.138 | -0.409 |
| 545.00 | 118.36 | 146.00 | 150.30 | 0.00 | 1 | 0 | 68.1% | -0.938 | 0.0016 | -0.099 | 0.136 | -0.414 |
| 555.00 | 132.90 | 156.00 | 159.80 | 0.00 | 1 | 0 | 67.1% | -0.952 | 0.0013 | -0.067 | 0.112 | -0.425 |
| 560.00 | 137.87 | 161.70 | 164.80 | 0.00 | 1 | 9 | 68.5% | -0.953 | 0.0013 | -0.067 | 0.111 | -0.430 |
| 565.00 | 138.36 | 166.00 | 169.80 | 0.00 | 3 | 0 | 69.9% | -0.953 | 0.0012 | -0.067 | 0.109 | -0.434 |
| 580.00 | 148.96 | 181.00 | 185.30 | 0.00 | 1 | 0 | 78.1% | -0.945 | 0.0013 | -0.102 | 0.124 | -0.443 |
| 585.00 | 154.00 | 186.00 | 190.30 | 0.00 | 1 | 0 | 79.5% | -0.946 | 0.0012 | -0.102 | 0.123 | -0.448 |
| 620.00 | 136.15 | 135.60 | 138.20 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.491 |
| 660.00 | 259.50 | 261.00 | 264.80 | 0.00 | 1 | 0 | 93.2% | -0.964 | 0.0008 | -0.067 | 0.089 | -0.512 |
| 680.00 | 148.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.538 |
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.