HUBS
HubSpot, Inc.Close $203.39EOD onlyMax Pain
$220.00
Next expiry Jun 18, 2026
Expected Move
±$32.35
15.9% from close
Price Gap
+16.61
Distance to max pain
IV Rank
22
Low premium
P/C OI
0.96
Balanced positioning
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects HUBS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
HUBS 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.50 | 101.00 | 108.20 | 0.00 | 1 | 11 | 149.2% | 0.972 | 0.0008 | -0.107 | 0.037 | 0.074 |
| 110.00 | 135.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.013 | 0.000 | 0.087 |
| 125.00 | 142.71 | 97.00 | 102.60 | 0.00 | 1 | 1 | 286.8% | 0.844 | 0.0015 | -0.687 | 0.137 | 0.057 |
| 130.00 | 54.48 | 72.60 | 78.70 | 0.00 | 2 | 3 | 116.7% | 0.938 | 0.0018 | -0.155 | 0.070 | 0.091 |
| 135.00 | 90.47 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.016 | 0.000 | 0.107 |
| 140.00 | 78.50 | 63.10 | 68.90 | 0.00 | 3 | 7 | 105.1% | 0.922 | 0.0024 | -0.165 | 0.083 | 0.096 |
| 145.00 | 95.54 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.017 | 0.000 | 0.115 |
| 150.00 | 57.80 | 55.00 | 59.40 | -2.55 | 10 | 13 | 101.2% | 0.889 | 0.0033 | -0.204 | 0.108 | 0.098 |
| 155.00 | 46.40 | 49.60 | 54.90 | -41.09 | 1 | 0 | 93.6% | 0.880 | 0.0037 | -0.200 | 0.115 | 0.100 |
| 160.00 | 42.60 | 44.80 | 50.40 | 0.00 | 34 | 30 | 88.5% | 0.864 | 0.0043 | -0.206 | 0.125 | 0.102 |
| 165.00 | 36.00 | 40.70 | 46.10 | 0.00 | 2 | 5 | 86.4% | 0.840 | 0.0049 | -0.223 | 0.139 | 0.101 |
| 170.00 | 38.00 | 36.90 | 41.80 | -3.80 | 12 | 38 | 84.4% | 0.813 | 0.0056 | -0.239 | 0.154 | 0.100 |
| 175.00 | 40.80 | 28.30 | 32.40 | 0.00 | 2 | 2 | 64.0% | 0.827 | 0.0070 | -0.178 | 0.147 | 0.108 |
| 180.00 | 34.30 | 28.90 | 33.20 | 0.00 | 3 | 27 | 77.0% | 0.754 | 0.0071 | -0.254 | 0.181 | 0.097 |
| 185.00 | 25.14 | 26.20 | 29.60 | -4.86 | 1 | 26 | 77.5% | 0.712 | 0.0077 | -0.275 | 0.196 | 0.093 |
| 190.00 | 25.50 | 23.10 | 26.50 | -2.00 | 1 | 1,062 | 77.0% | 0.669 | 0.0082 | -0.289 | 0.208 | 0.088 |
| 195.00 | 22.30 | 20.70 | 21.20 | 0.00 | 5 | 166 | 72.2% | 0.628 | 0.0091 | -0.283 | 0.217 | 0.085 |
| 200.00 | 20.10 | 18.00 | 18.60 | -1.37 | 16 | 674 | 71.9% | 0.580 | 0.0095 | -0.289 | 0.224 | 0.079 |
| 210.00 | 14.50 | 13.50 | 14.00 | -1.72 | 29 | 117 | 71.4% | 0.484 | 0.0097 | -0.291 | 0.229 | 0.067 |
| 220.00 | 10.50 | 10.20 | 10.50 | -2.00 | 20 | 191 | 72.1% | 0.394 | 0.0093 | -0.282 | 0.221 | 0.056 |
| 230.00 | 7.80 | 7.30 | 7.90 | -1.41 | 86 | 274 | 72.2% | 0.314 | 0.0086 | -0.260 | 0.203 | 0.045 |
| 240.00 | 5.55 | 5.30 | 5.80 | -1.45 | 55 | 192 | 72.6% | 0.245 | 0.0076 | -0.231 | 0.180 | 0.035 |
| 250.00 | 4.12 | 3.80 | 4.30 | -1.18 | 72 | 1,081 | 73.2% | 0.189 | 0.0065 | -0.200 | 0.155 | 0.027 |
| 260.00 | 3.34 | 2.75 | 3.80 | -0.56 | 17 | 186 | 76.2% | 0.154 | 0.0054 | -0.182 | 0.136 | 0.022 |
| 270.00 | 2.22 | 1.85 | 2.60 | -0.68 | 8 | 383 | 75.2% | 0.112 | 0.0044 | -0.144 | 0.109 | 0.016 |
| 280.00 | 1.45 | 1.25 | 2.15 | -0.80 | 1 | 422 | 76.7% | 0.088 | 0.0036 | -0.123 | 0.091 | 0.013 |
| 290.00 | 1.25 | 0.95 | 1.80 | -0.25 | 3 | 151 | 79.0% | 0.071 | 0.0030 | -0.108 | 0.078 | 0.010 |
| 300.00 | 0.90 | 0.80 | 1.30 | -0.30 | 5 | 842 | 80.1% | 0.055 | 0.0024 | -0.090 | 0.064 | 0.008 |
| 310.00 | 0.57 | 0.00 | 1.05 | 0.00 | 3 | 114 | 75.4% | 0.031 | 0.0016 | -0.053 | 0.040 | 0.005 |
| 320.00 | 0.83 | 0.00 | 0.90 | 0.00 | 3 | 92 | 78.0% | 0.026 | 0.0014 | -0.048 | 0.035 | 0.004 |
| 330.00 | 0.89 | 0.00 | 1.50 | 0.00 | 1 | 215 | 89.4% | 0.037 | 0.0016 | -0.073 | 0.047 | 0.005 |
| 340.00 | 0.30 | 0.05 | 1.50 | -0.06 | 2 | 89 | 94.2% | 0.037 | 0.0015 | -0.076 | 0.046 | 0.005 |
| 350.00 | 0.25 | 0.00 | 0.25 | 0.05 | 2 | 276 | 76.4% | 0.008 | 0.0005 | -0.017 | 0.013 | 0.001 |
| 360.00 | 0.12 | 0.10 | 1.45 | -0.01 | 3 | 91 | 102.4% | 0.034 | 0.0013 | -0.078 | 0.044 | 0.005 |
| 370.00 | 0.10 | 0.00 | 0.10 | -0.20 | 9 | 99 | 75.4% | 0.004 | 0.0002 | -0.008 | 0.006 | 0.001 |
| 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 56 | 73.4% | 0.002 | 0.0001 | -0.004 | 0.003 | 0.000 |
| 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | 9 | 55 | 76.2% | 0.002 | 0.0001 | -0.004 | 0.003 | 0.000 |
| 400.00 | 0.25 | 0.00 | 1.50 | 0.00 | 1 | 572 | 116.6% | 0.030 | 0.0010 | -0.079 | 0.039 | 0.004 |
| 410.00 | 0.55 | 0.00 | 1.70 | 0.00 | 3 | 24 | 122.3% | 0.032 | 0.0010 | -0.087 | 0.041 | 0.005 |
| 420.00 | 0.34 | 0.00 | 1.90 | 0.00 | 10 | 78 | 127.8% | 0.034 | 0.0010 | -0.096 | 0.043 | 0.005 |
| 430.00 | 0.55 | 0.00 | 1.90 | 0.00 | 4 | 40 | 131.1% | 0.033 | 0.0010 | -0.097 | 0.043 | 0.005 |
| 440.00 | 0.35 | 0.00 | 3.80 | 0.00 | 6 | 276 | 151.0% | 0.056 | 0.0013 | -0.169 | 0.064 | 0.008 |
| 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | 1 | 227 | 157.9% | 0.060 | 0.0013 | -0.187 | 0.068 | 0.008 |
| 460.00 | 0.26 | 0.00 | 2.70 | 0.00 | 10 | 51 | 148.4% | 0.042 | 0.0010 | -0.131 | 0.051 | 0.006 |
| 470.00 | 0.20 | 0.00 | 2.90 | 0.00 | 10 | 50 | 153.3% | 0.043 | 0.0010 | -0.140 | 0.053 | 0.006 |
| 480.00 | 3.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 490.00 | 2.85 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 500.00 | 0.08 | 0.00 | 0.35 | 0.00 | 1 | 293 | 121.9% | 0.007 | 0.0003 | -0.025 | 0.012 | 0.001 |
| 510.00 | 2.05 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 520.00 | 2.10 | 0.00 | 0.00 | 0.00 | 7 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 530.00 | 0.40 | 0.00 | 1.50 | 0.00 | 1 | 7 | 153.8% | 0.024 | 0.0006 | -0.085 | 0.032 | 0.003 |
| 540.00 | 1.80 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 550.00 | 0.05 | 0.00 | 0.60 | 0.00 | 1 | 35 | 141.0% | 0.011 | 0.0004 | -0.040 | 0.016 | 0.002 |
| 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 570.00 | 0.30 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 580.00 | 0.95 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 590.00 | 29.80 | 53.50 | 58.70 | 0.00 | 0 | 1 | 496.2% | 0.476 | 0.0014 | -1.958 | 0.228 | 0.034 |
| 600.00 | 0.29 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 610.00 | 0.85 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 620.00 | 0.58 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 630.00 | 0.64 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 640.00 | 0.87 | 0.00 | 1.20 | 0.00 | 1 | 7 | 172.4% | 0.017 | 0.0004 | -0.074 | 0.025 | 0.002 |
| 660.00 | 0.35 | 0.00 | 1.50 | 0.00 | 3 | 18 | 181.3% | 0.021 | 0.0005 | -0.089 | 0.028 | 0.003 |
| 680.00 | 1.00 | 0.00 | 0.85 | 0.00 | 5 | 31 | 172.2% | 0.013 | 0.0003 | -0.056 | 0.019 | 0.002 |
| 700.00 | 1.89 | 0.00 | 0.95 | 0.00 | 4 | 100 | 177.9% | 0.014 | 0.0003 | -0.062 | 0.020 | 0.002 |
| 720.00 | 1.55 | 0.00 | 0.90 | 0.00 | 5 | 4 | 180.0% | 0.013 | 0.0003 | -0.059 | 0.019 | 0.002 |
| 740.00 | 0.32 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 760.00 | 1.93 | 0.00 | 0.80 | 0.00 | 1 | 308 | 183.7% | 0.011 | 0.0003 | -0.054 | 0.017 | 0.002 |
| 780.00 | 0.16 | 0.00 | 0.00 | 0.00 | 5 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 800.00 | 0.85 | 0.00 | 4.80 | 0.00 | 1 | 17 | 241.5% | 0.048 | 0.0007 | -0.238 | 0.057 | 0.006 |
| 820.00 | 1.75 | 0.00 | 0.70 | 0.00 | 1 | 4 | 189.5% | 0.010 | 0.0002 | -0.049 | 0.015 | 0.001 |
| 840.00 | 1.35 | 0.10 | 1.75 | 0.00 | 1 | 2 | 215.9% | 0.022 | 0.0004 | -0.111 | 0.030 | 0.003 |
| 860.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 5 | 246.6% | 0.043 | 0.0006 | -0.222 | 0.052 | 0.005 |
| 880.00 | 1.06 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 900.00 | 0.11 | 0.00 | 2.25 | 0.00 | 2 | 35 | 230.0% | 0.025 | 0.0004 | -0.132 | 0.033 | 0.003 |
| 920.00 | 1.07 | 0.00 | 1.55 | 0.00 | 1 | 25 | 221.7% | 0.018 | 0.0003 | -0.097 | 0.025 | 0.002 |
| 940.00 | 0.93 | 0.00 | 1.50 | 0.00 | 0 | 1 | 223.3% | 0.017 | 0.0003 | -0.095 | 0.025 | 0.002 |
| 960.00 | 0.88 | 0.00 | 1.45 | 0.00 | 2 | 3 | 224.8% | 0.017 | 0.0003 | -0.093 | 0.024 | 0.002 |
| 980.00 | 0.65 | 0.00 | 1.40 | 0.00 | 0 | 1 | 226.2% | 0.016 | 0.0003 | -0.090 | 0.023 | 0.002 |
| 1000.00 | 0.05 | 0.00 | 0.05 | 0.00 | 8 | 19 | 167.2% | 0.001 | 0.0000 | -0.005 | 0.002 | 0.000 |
| 1020.00 | 0.47 | 0.00 | 1.35 | 0.00 | 1 | 2 | 229.8% | 0.015 | 0.0003 | -0.088 | 0.022 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | 2 | 25 | 104.3% | -0.005 | 0.0002 | -0.015 | 0.008 | -0.001 |
| 105.00 | 0.50 | 0.00 | 1.70 | 0.00 | 0 | 100 | 130.9% | -0.024 | 0.0007 | -0.071 | 0.032 | -0.004 |
| 110.00 | 0.20 | 0.00 | 0.30 | -0.20 | 1 | 22 | 93.6% | -0.007 | 0.0003 | -0.017 | 0.011 | -0.001 |
| 115.00 | 0.71 | 0.00 | 1.50 | 0.00 | 3 | 19 | 112.4% | -0.024 | 0.0009 | -0.063 | 0.033 | -0.004 |
| 120.00 | 0.24 | 0.00 | 1.50 | 0.00 | 27 | 24 | 105.0% | -0.026 | 0.0010 | -0.062 | 0.035 | -0.005 |
| 125.00 | 0.17 | 0.00 | 1.15 | 0.00 | 3 | 25 | 93.3% | -0.023 | 0.0010 | -0.050 | 0.031 | -0.004 |
| 130.00 | 0.44 | 0.00 | 0.75 | 0.12 | 5 | 43 | 80.6% | -0.018 | 0.0010 | -0.035 | 0.025 | -0.003 |
| 135.00 | 0.50 | 0.35 | 1.50 | -0.10 | 1 | 1,307 | 88.3% | -0.037 | 0.0016 | -0.070 | 0.046 | -0.007 |
| 140.00 | 0.67 | 0.20 | 0.85 | 0.12 | 4 | 31 | 73.1% | -0.027 | 0.0015 | -0.044 | 0.035 | -0.005 |
| 145.00 | 0.95 | 0.80 | 1.45 | 0.02 | 1 | 67 | 78.6% | -0.049 | 0.0023 | -0.078 | 0.058 | -0.009 |
| 150.00 | 1.54 | 1.10 | 1.50 | 0.34 | 3 | 73 | 74.7% | -0.058 | 0.0027 | -0.085 | 0.067 | -0.010 |
| 155.00 | 1.75 | 1.60 | 2.05 | 0.25 | 5 | 40 | 74.5% | -0.079 | 0.0034 | -0.106 | 0.084 | -0.014 |
| 160.00 | 2.30 | 2.10 | 2.70 | 0.25 | 4 | 179 | 73.4% | -0.100 | 0.0042 | -0.125 | 0.101 | -0.018 |
| 165.00 | 3.15 | 2.75 | 3.20 | 0.45 | 1 | 224 | 71.3% | -0.123 | 0.0050 | -0.141 | 0.117 | -0.022 |
| 170.00 | 3.90 | 3.70 | 4.10 | 1.30 | 42 | 274 | 70.8% | -0.155 | 0.0059 | -0.163 | 0.137 | -0.028 |
| 175.00 | 5.10 | 4.70 | 5.30 | 0.65 | 219 | 144 | 70.3% | -0.191 | 0.0068 | -0.184 | 0.156 | -0.035 |
| 180.00 | 5.90 | 6.00 | 6.60 | 0.30 | 7 | 678 | 69.6% | -0.230 | 0.0076 | -0.203 | 0.174 | -0.042 |
| 185.00 | 7.98 | 7.40 | 8.20 | 3.60 | 17 | 68 | 68.9% | -0.273 | 0.0084 | -0.219 | 0.191 | -0.050 |
| 190.00 | 9.80 | 9.20 | 10.10 | 1.10 | 22 | 132 | 68.7% | -0.321 | 0.0091 | -0.234 | 0.205 | -0.059 |
| 195.00 | 11.90 | 11.40 | 12.20 | 1.45 | 186 | 166 | 68.8% | -0.370 | 0.0096 | -0.246 | 0.216 | -0.069 |
| 200.00 | 13.80 | 13.70 | 14.40 | 1.20 | 21 | 703 | 68.1% | -0.420 | 0.0100 | -0.252 | 0.224 | -0.079 |
| 210.00 | 19.70 | 19.20 | 20.10 | 2.20 | 22 | 123 | 68.3% | -0.521 | 0.0102 | -0.254 | 0.228 | -0.099 |
| 220.00 | 27.30 | 25.70 | 26.60 | 3.80 | 8 | 93 | 68.4% | -0.615 | 0.0097 | -0.241 | 0.219 | -0.120 |
| 230.00 | 34.29 | 31.60 | 34.60 | 1.69 | 18 | 1,135 | 66.7% | -0.706 | 0.0090 | -0.207 | 0.198 | -0.140 |
| 240.00 | 44.62 | 39.10 | 42.80 | 13.62 | 10 | 242 | 65.7% | -0.783 | 0.0078 | -0.167 | 0.168 | -0.158 |
| 250.00 | 36.80 | 47.00 | 51.30 | 0.00 | 3 | 157 | 62.9% | -0.855 | 0.0063 | -0.116 | 0.131 | -0.176 |
| 260.00 | 44.61 | 55.20 | 60.20 | 0.00 | 1 | 363 | 57.0% | -0.923 | 0.0044 | -0.052 | 0.083 | -0.194 |
| 270.00 | 67.30 | 64.60 | 69.80 | 13.30 | 1 | 39 | 56.1% | -0.955 | 0.0030 | -0.022 | 0.055 | -0.207 |
| 280.00 | 83.10 | 73.70 | 79.20 | 0.00 | 1 | 61 | 85.2% | -0.884 | 0.0040 | -0.134 | 0.112 | -0.205 |
| 290.00 | 113.00 | 83.00 | 88.60 | 0.00 | 1 | 63 | 85.9% | -0.908 | 0.0033 | -0.108 | 0.094 | -0.216 |
| 300.00 | 98.78 | 92.60 | 98.40 | 6.27 | 1 | 15 | 89.6% | -0.919 | 0.0029 | -0.099 | 0.086 | -0.226 |
| 310.00 | 70.00 | 102.90 | 108.30 | 0.00 | 1 | 7 | 93.9% | -0.926 | 0.0026 | -0.095 | 0.080 | -0.235 |
| 320.00 | 85.66 | 112.20 | 119.60 | 0.00 | 1 | 0 | 112.8% | -0.895 | 0.0028 | -0.167 | 0.104 | -0.239 |
| 330.00 | 150.30 | 122.10 | 130.00 | 0.00 | 14 | 0 | 121.9% | -0.890 | 0.0027 | -0.190 | 0.108 | -0.246 |
| 340.00 | 138.44 | 132.10 | 140.50 | -22.61 | 1 | 5 | 131.5% | -0.883 | 0.0026 | -0.217 | 0.112 | -0.253 |
| 350.00 | 170.27 | 142.50 | 150.10 | 0.00 | 6 | 10 | 133.0% | -0.895 | 0.0024 | -0.201 | 0.105 | -0.263 |
| 360.00 | 180.27 | 152.10 | 159.50 | 0.00 | 3 | 3 | 131.9% | -0.910 | 0.0021 | -0.171 | 0.093 | -0.273 |
| 370.00 | 190.27 | 162.10 | 169.10 | 0.00 | 3 | 2 | 132.1% | -0.921 | 0.0019 | -0.150 | 0.084 | -0.282 |
| 380.00 | 184.93 | 172.10 | 179.00 | 0.00 | 1 | 0 | 135.2% | -0.925 | 0.0018 | -0.146 | 0.081 | -0.291 |
| 390.00 | 194.90 | 182.10 | 189.50 | 0.00 | 1 | 12 | 144.9% | -0.916 | 0.0019 | -0.176 | 0.088 | -0.297 |
| 400.00 | 128.11 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.047 | 0.000 | -0.317 |
| 410.00 | 179.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.325 |
| 420.00 | 63.50 | 143.70 | 148.00 | 0.00 | 1 | 35 | 0.0% | -1.000 | 0.0000 | 0.049 | 0.000 | -0.333 |
| 430.00 | 66.40 | 152.90 | 157.10 | 0.00 | 1 | 18 | 0.0% | -1.000 | 0.0000 | 0.050 | 0.000 | -0.340 |
| 440.00 | 197.52 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.348 |
| 450.00 | 202.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.356 |
| 470.00 | 123.40 | 94.20 | 99.00 | 0.00 | 1 | 64 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.372 |
| 480.00 | 273.93 | 272.10 | 279.60 | 0.00 | 1 | 0 | 178.3% | -0.927 | 0.0014 | -0.191 | 0.080 | -0.370 |
| 490.00 | 283.90 | 282.10 | 289.50 | 0.00 | 1 | 2 | 180.2% | -0.929 | 0.0013 | -0.185 | 0.078 | -0.379 |
| 500.00 | 302.09 | 292.10 | 299.60 | 0.00 | 1 | 0 | 184.4% | -0.928 | 0.0013 | -0.192 | 0.078 | -0.387 |
| 510.00 | 103.30 | 64.90 | 69.30 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.060 | 0.000 | -0.404 |
| 520.00 | 64.40 | 67.50 | 75.60 | 0.00 | 6 | 7 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.412 |
| 530.00 | 76.24 | 72.60 | 80.60 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.062 | 0.000 | -0.420 |
| 540.00 | 103.25 | 128.90 | 136.10 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.063 | 0.000 | -0.428 |
| 550.00 | 177.90 | 337.00 | 345.30 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.435 |
| 560.00 | 119.40 | 131.90 | 139.80 | 0.00 | 1 | 11 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.443 |
| 570.00 | 90.06 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.451 |
| 580.00 | 193.28 | 184.10 | 191.10 | 0.00 | 2 | 11 | 0.0% | -1.000 | 0.0000 | 0.068 | 0.000 | -0.459 |
| 590.00 | 64.90 | 87.10 | 95.80 | 0.00 | 0 | 19 | 0.0% | -1.000 | 0.0000 | 0.069 | 0.000 | -0.467 |
| 600.00 | 238.20 | 317.60 | 324.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.070 | 0.000 | -0.475 |
| 640.00 | 173.97 | 239.80 | 247.60 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.507 |
| 660.00 | 121.10 | 111.70 | 118.80 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.523 |
| 680.00 | 181.20 | 0.00 | 0.00 | 0.00 | 11 | 5 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.538 |
| 700.00 | 120.40 | 149.50 | 155.90 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.554 |
| 720.00 | 182.92 | 207.40 | 216.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.570 |
| 740.00 | 435.30 | 449.50 | 457.20 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.586 |
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.