Home Options IESCChain

IESC

IES Holdings, Inc.Close $339.34EOD only

Max Pain

$350.00

Next expiry Oct 16, 2026

Expected Move

±$35.60

10.5% from close

Price Gap

+10.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.76

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

IESC 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 14)

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
160.00	207.80	-	-	0.00	0	0	0.0%	-	-	-	-	-
165.00	203.05	-	-	0.00	0	0	0.0%	-	-	-	-	-
170.00	198.35	-	-	0.00	0	0	0.0%	-	-	-	-	-
180.00	189.05	-	-	0.00	0	0	0.0%	-	-	-	-	-
185.00	179.00	131.40	147.40	0.00	0	2	0.0%	1.000	0.0000	-0.022	0.000	0.071
195.00	93.95	121.40	137.40	0.00	0	58	0.0%	1.000	0.0000	-0.023	0.000	0.075
230.00	124.60	88.80	98.80	0.00	0	4	0.0%	1.000	0.0000	-0.027	0.000	0.088
235.00	83.61	99.60	109.50	0.00	1	12	81.3%	0.992	0.0004	-0.071	0.015	0.089
240.00	151.65	79.40	89.40	0.00	0	2	0.0%	1.000	0.0000	-0.028	0.000	0.092
245.00	40.70	75.20	85.00	0.00	0	22	0.0%	1.000	0.0000	-0.029	0.000	0.094
250.00	127.35	-	-	0.00	0	0	0.0%	-	-	-	-	-
260.00	57.10	75.10	85.10	0.00	1	1	75.6%	0.970	0.0013	-0.151	0.045	0.095
265.00	80.70	70.20	80.20	0.00	1	3	72.8%	0.965	0.0016	-0.162	0.051	0.097
275.00	108.75	-	-	0.00	0	0	0.0%	-	-	-	-	-
280.00	47.40	56.20	66.20	0.00	1	5	70.9%	0.929	0.0029	-0.259	0.091	0.097
290.00	50.50	45.90	55.90	14.20	1	5	58.1%	0.927	0.0036	-0.222	0.092	0.101
295.00	32.70	41.60	51.60	0.00	2	22	59.1%	0.900	0.0045	-0.276	0.116	0.099
300.00	33.50	36.90	46.90	0.00	4	32	56.0%	0.884	0.0053	-0.291	0.130	0.099
305.00	93.50	30.70	40.70	0.00	0	12	72.0%	0.799	0.0059	-0.507	0.187	0.088
310.00	28.00	29.70	39.60	0.00	2	24	60.4%	0.799	0.0070	-0.431	0.187	0.091
315.00	31.10	27.00	36.50	5.95	2	7	63.8%	0.749	0.0075	-0.508	0.212	0.085
320.00	21.91	22.90	32.90	0.00	4	16	61.8%	0.712	0.0083	-0.525	0.227	0.082
325.00	19.19	20.10	30.10	0.00	3	19	63.2%	0.664	0.0087	-0.571	0.242	0.077
330.00	15.50	17.60	27.50	0.00	10	30	64.6%	0.617	0.0089	-0.608	0.254	0.072
335.00	17.50	15.30	25.20	0.00	1	1	66.0%	0.570	0.0089	-0.636	0.261	0.067
340.00	17.80	12.50	22.40	7.45	6	41	64.8%	0.524	0.0093	-0.631	0.265	0.062
345.00	13.65	9.40	17.90	4.45	13	27	59.0%	0.472	0.0101	-0.575	0.264	0.056
350.00	11.30	9.50	18.20	4.10	28	58	67.1%	0.438	0.0088	-0.644	0.262	0.052
355.00	11.40	6.00	15.90	0.00	2	5	63.0%	0.386	0.0091	-0.587	0.254	0.046
360.00	8.30	2.45	9.00	2.80	2	59	61.6%	0.339	0.0089	-0.548	0.243	0.041
365.00	4.90	1.60	11.60	0.00	3	7	57.4%	0.282	0.0089	-0.470	0.224	0.034
370.00	5.63	0.80	10.80	1.37	15	44	58.9%	0.249	0.0081	-0.453	0.211	0.030
375.00	4.30	0.10	10.00	0.00	2	1	60.2%	0.219	0.0074	-0.430	0.196	0.027
380.00	3.77	0.00	4.50	-0.41	6	68	61.9%	0.195	0.0067	-0.412	0.183	0.024
385.00	3.25	0.05	10.00	0.00	3	37	68.9%	0.196	0.0060	-0.459	0.184	0.024
390.00	1.40	0.05	10.00	0.00	1	4	73.1%	0.187	0.0055	-0.473	0.179	0.023
395.00	2.40	0.50	10.50	0.00	6	5	79.7%	0.188	0.0051	-0.517	0.179	0.023
400.00	0.98	0.50	10.50	0.00	3	37	83.7%	0.181	0.0047	-0.529	0.175	0.022
405.00	1.80	0.00	4.90	0.00	6	7	68.3%	0.107	0.0041	-0.303	0.122	0.013
410.00	1.10	0.00	3.40	0.55	2	110	65.3%	0.081	0.0034	-0.235	0.099	0.010
415.00	1.71	0.00	4.90	0.00	2	2	74.9%	0.099	0.0035	-0.313	0.116	0.012
420.00	0.70	0.00	4.90	0.00	1	90	78.1%	0.095	0.0033	-0.318	0.113	0.012
425.00	2.75	0.00	4.90	0.00	0	2	81.2%	0.092	0.0031	-0.322	0.110	0.011
430.00	0.90	0.00	4.90	0.00	1	9	84.2%	0.090	0.0029	-0.326	0.107	0.011
440.00	1.72	0.00	4.90	0.00	2	5	90.0%	0.084	0.0026	-0.334	0.103	0.010
450.00	7.20	0.00	4.90	0.00	1	7	95.7%	0.080	0.0023	-0.341	0.099	0.010
460.00	0.50	0.00	4.90	0.00	61	62	101.1%	0.076	0.0021	-0.348	0.095	0.009
470.00	92.50	0.10	10.10	0.00	4	5	127.6%	0.121	0.0024	-0.613	0.133	0.014
480.00	9.00	0.10	10.10	0.00	1	1	133.2%	0.117	0.0022	-0.624	0.130	0.013
490.00	81.40	0.10	10.10	0.00	11	11	138.6%	0.113	0.0021	-0.634	0.127	0.013
500.00	0.68	0.00	4.90	0.00	2	4	121.0%	0.066	0.0016	-0.369	0.085	0.008
510.00	0.85	0.00	4.90	0.00	1	5	125.6%	0.063	0.0015	-0.374	0.083	0.007
520.00	229.78	0.00	10.00	0.00	1	0	153.1%	0.102	0.0018	-0.652	0.119	0.012
530.00	231.70	0.00	10.00	0.00	1	1	157.8%	0.100	0.0017	-0.660	0.116	0.011
540.00	1.10	0.00	4.90	0.00	4	28	138.7%	0.058	0.0013	-0.386	0.077	0.007
550.00	217.50	0.00	10.00	0.00	0	2	166.9%	0.095	0.0015	-0.675	0.113	0.011
560.00	190.00	0.00	10.00	0.00	3	2	171.3%	0.093	0.0015	-0.682	0.111	0.010
570.00	4.90	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
580.00	0.90	0.00	4.90	0.00	11	11	154.5%	0.053	0.0011	-0.399	0.072	0.006
590.00	189.00	125.70	141.60	0.00	6	10	706.0%	0.615	0.0008	-6.415	0.254	0.031
600.00	43.70	119.10	134.00	0.00	2	14	684.0%	0.597	0.0009	-6.294	0.257	0.031
610.00	187.00	112.40	128.00	0.00	4	6	665.1%	0.580	0.0009	-6.180	0.260	0.032
620.00	202.00	106.70	122.00	0.00	1	12	648.3%	0.564	0.0009	-6.069	0.262	0.032
630.00	106.15	101.10	115.30	0.00	1	1	630.4%	0.547	0.0009	-5.938	0.263	0.032
640.00	34.56	97.60	107.60	0.00	4	4	614.5%	0.530	0.0010	-5.812	0.264	0.032
650.00	88.10	92.10	102.10	-73.89	4	1	599.1%	0.514	0.0010	-5.679	0.265	0.032
660.00	95.98	86.80	96.80	62.34	4	0	584.3%	0.497	0.0010	-5.543	0.265	0.032
680.00	167.20	76.70	86.70	0.00	3	17	556.4%	0.464	0.0011	-5.256	0.264	0.031
690.00	77.00	72.90	82.60	-3.03	5	0	546.2%	0.449	0.0011	-5.140	0.263	0.031
700.00	61.60	69.60	79.50	-20.73	1	17	538.7%	0.438	0.0011	-5.048	0.262	0.030
720.00	93.25	58.60	68.60	0.00	2	7	506.4%	0.397	0.0011	-4.643	0.256	0.029
740.00	115.00	53.20	63.20	0.00	3	15	493.8%	0.374	0.0012	-4.450	0.252	0.028
760.00	47.62	44.80	54.80	-50.42	1	34	469.0%	0.338	0.0012	-4.080	0.243	0.026
780.00	81.60	38.40	48.40	0.00	1	3	450.7%	0.309	0.0012	-3.774	0.234	0.025
800.00	115.00	32.40	42.40	0.00	1	6	432.7%	0.279	0.0012	-3.457	0.223	0.023
820.00	38.02	27.30	37.30	0.00	1	20	417.2%	0.252	0.0011	-3.164	0.212	0.022
840.00	53.10	22.80	32.80	0.00	1	45	402.9%	0.226	0.0011	-2.882	0.200	0.020
860.00	70.00	18.80	28.80	0.00	3	3	389.6%	0.202	0.0011	-2.609	0.187	0.018
880.00	71.80	15.60	25.60	0.00	1	2	378.9%	0.181	0.0010	-2.375	0.175	0.017
900.00	50.04	12.30	22.30	0.00	2	3	366.3%	0.159	0.0010	-2.111	0.161	0.015
960.00	18.00	6.00	16.00	0.00	0	1	341.2%	0.111	0.0008	-1.540	0.126	0.011
1000.00	8.00	4.30	14.30	0.00	1	2	337.4%	0.096	0.0008	-1.371	0.114	0.009
1020.00	24.80	3.40	13.40	0.00	0	2	334.4%	0.088	0.0007	-1.274	0.106	0.009
1080.00	4.33	1.10	11.10	-2.86	2	13	325.2%	0.067	0.0006	-1.007	0.086	0.007
1140.00	9.80	0.30	10.30	0.00	0	2	327.5%	0.059	0.0005	-0.911	0.078	0.006
1160.00	7.88	0.10	10.10	0.00	1	0	328.6%	0.056	0.0005	-0.887	0.075	0.006

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.03	-	-	0.00	0	0	0.0%	-	-	-	-	-
155.00	1.07	-	10.00	0.00	0	2	343.3%	-0.066	0.0006	-1.045	0.086	-0.012
185.00	0.69	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
200.00	6.00	-	-	0.00	0	0	0.0%	-	-	-	-	-
220.00	0.35	0.00	1.50	0.00	1	15	114.3%	-0.020	0.0006	-0.130	0.032	-0.003
225.00	1.68	0.00	4.90	0.00	2	2	138.5%	-0.049	0.0011	-0.330	0.067	-0.007
230.00	1.60	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
240.00	0.60	0.00	4.90	0.00	2	9	120.6%	-0.056	0.0014	-0.319	0.075	-0.008
245.00	1.20	0.00	4.90	0.00	23	33	114.8%	-0.058	0.0015	-0.315	0.077	-0.008
250.00	2.70	0.00	4.90	0.00	2	16	109.1%	-0.061	0.0017	-0.311	0.080	-0.009
255.00	10.40	0.00	4.90	0.00	2	14	103.5%	-0.064	0.0018	-0.306	0.084	-0.009
260.00	2.66	0.00	4.90	0.00	1	22	97.9%	-0.068	0.0020	-0.301	0.087	-0.010
265.00	0.95	0.00	4.90	0.00	1	25	92.5%	-0.071	0.0022	-0.296	0.091	-0.010
270.00	0.50	0.00	0.90	-0.76	3	15	60.5%	-0.023	0.0013	-0.076	0.036	-0.003
275.00	3.00	0.05	2.90	0.00	2	108	71.8%	-0.057	0.0024	-0.194	0.076	-0.008
280.00	0.62	0.00	2.50	-1.50	13	117	64.4%	-0.055	0.0026	-0.167	0.074	-0.008
285.00	1.39	0.05	5.20	-5.01	1	6	72.5%	-0.095	0.0035	-0.286	0.112	-0.013
290.00	1.84	0.00	4.80	-4.86	36	48	65.4%	-0.096	0.0039	-0.260	0.113	-0.013
295.00	2.43	0.00	4.80	-1.71	7	87	60.1%	-0.104	0.0045	-0.253	0.120	-0.014
300.00	2.50	1.05	3.90	-4.21	9	53	55.4%	-0.114	0.0052	-0.249	0.128	-0.016
305.00	3.00	0.05	4.40	-5.98	1	8	61.7%	-0.169	0.0062	-0.363	0.168	-0.024
310.00	6.08	1.50	11.50	-3.63	1	18	66.2%	-0.219	0.0067	-0.455	0.196	-0.031
315.00	5.80	3.50	10.60	-11.90	1	5	62.2%	-0.246	0.0076	-0.455	0.210	-0.035
320.00	9.18	4.50	14.50	-7.22	1	4	65.7%	-0.297	0.0079	-0.527	0.230	-0.042
325.00	30.09	5.10	15.00	0.00	2	4	60.4%	-0.331	0.0090	-0.506	0.241	-0.047
330.00	23.00	9.00	18.40	0.00	2	35	66.5%	-0.385	0.0086	-0.587	0.254	-0.055
340.00	34.07	13.20	23.10	0.00	20	60	64.9%	-0.476	0.0092	-0.592	0.265	-0.069
345.00	33.60	15.80	25.70	0.00	3	5	64.3%	-0.522	0.0093	-0.585	0.265	-0.076
350.00	40.40	19.60	24.90	0.00	4	34	58.8%	-0.578	0.0100	-0.520	0.260	-0.083
360.00	42.62	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.042	0.000	-0.138
370.00	55.70	30.80	40.80	0.00	1	77	55.9%	-0.764	0.0083	-0.374	0.205	-0.113
375.00	56.07	35.20	45.20	0.00	4	10	57.7%	-0.792	0.0075	-0.356	0.190	-0.118
380.00	60.67	39.20	49.20	0.00	4	11	56.7%	-0.828	0.0067	-0.304	0.169	-0.124
390.00	52.12	47.30	57.30	-12.88	2	6	51.8%	-0.904	0.0049	-0.167	0.113	-0.137
395.00	75.11	52.20	62.20	0.00	0	1	54.3%	-0.913	0.0044	-0.161	0.105	-0.140
400.00	84.50	56.70	66.70	0.00	1	1	52.6%	-0.937	0.0035	-0.110	0.082	-0.145
405.00	83.40	61.20	71.10	0.00	0	1	87.2%	-0.827	0.0044	-0.489	0.170	-0.134
410.00	56.62	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.048	0.000	-0.157
430.00	125.35	-	-	0.00	0	0	0.0%	-	-	-	-	-
440.00	28.95	111.30	127.30	0.00	0	1	176.1%	-0.718	0.0029	-1.371	0.225	-0.138
450.00	114.00	120.60	136.60	0.00	1	2	180.7%	-0.731	0.0027	-1.371	0.219	-0.144
460.00	3.20	129.80	145.30	0.00	1	0	183.3%	-0.747	0.0026	-1.347	0.213	-0.149
480.00	3.08	148.20	164.20	0.00	3	4	190.5%	-0.770	0.0024	-1.325	0.202	-0.159
490.00	145.90	158.10	174.10	0.00	0	5	196.4%	-0.776	0.0023	-1.344	0.199	-0.164
500.00	7.02	167.60	183.60	0.00	7	7	200.1%	-0.785	0.0022	-1.336	0.194	-0.169
510.00	7.97	177.50	193.50	0.00	7	7	205.5%	-0.790	0.0021	-1.351	0.191	-0.173
520.00	65.70	187.10	203.10	0.00	1	1	209.1%	-0.798	0.0020	-1.345	0.187	-0.178
530.00	20.00	197.00	213.00	0.00	1	0	214.1%	-0.802	0.0020	-1.357	0.185	-0.182
540.00	9.49	206.80	223.90	0.00	1	2	221.2%	-0.803	0.0019	-1.400	0.184	-0.186
550.00	19.34	216.80	233.90	0.00	0	2	226.4%	-0.806	0.0018	-1.418	0.183	-0.190
560.00	16.00	226.80	243.90	0.00	1	1	231.4%	-0.809	0.0018	-1.435	0.181	-0.195
570.00	279.00	239.40	255.00	0.00	0	0	245.8%	-0.798	0.0017	-1.584	0.187	-0.198
580.00	229.10	246.80	263.90	0.00	2	1	241.1%	-0.815	0.0017	-1.467	0.178	-0.203
590.00	21.05	27.30	37.30	0.00	3	42	0.0%	-1.000	0.0000	0.069	0.000	-0.226
600.00	36.00	29.90	39.90	1.64	1	17	0.0%	-1.000	0.0000	0.071	0.000	-0.230
610.00	111.20	34.10	44.10	0.00	0	1	0.0%	-1.000	0.0000	0.072	0.000	-0.234
630.00	34.40	41.60	51.60	0.00	0	2	0.0%	-1.000	0.0000	0.074	0.000	-0.241
650.00	53.02	50.20	60.20	0.00	1	1	0.0%	-1.000	0.0000	0.076	0.000	-0.249
680.00	92.00	65.60	75.60	0.00	30	30	0.0%	-1.000	0.0000	0.080	0.000	-0.260
690.00	88.50	70.80	80.80	0.00	1	0	0.0%	-1.000	0.0000	0.081	0.000	-0.264
700.00	93.60	76.30	86.20	17.68	2	19	0.0%	-1.000	0.0000	0.082	0.000	-0.268
720.00	85.23	88.80	98.80	0.00	1	5	0.0%	-1.000	0.0000	0.085	0.000	-0.276
740.00	75.50	101.00	115.80	0.00	1	38	0.0%	-1.000	0.0000	0.087	0.000	-0.283
760.00	108.10	109.80	125.60	0.00	3	5	0.0%	-1.000	0.0000	0.089	0.000	-0.291
780.00	96.95	124.50	139.50	0.00	1	2	0.0%	-1.000	0.0000	0.092	0.000	-0.299
800.00	104.00	138.00	154.00	0.00	1	0	0.0%	-1.000	0.0000	0.094	0.000	-0.306
820.00	113.25	152.90	168.90	0.00	56	52	0.0%	-1.000	0.0000	0.096	0.000	-0.314
860.00	250.70	186.00	201.90	0.00	32	30	0.0%	-1.000	0.0000	0.101	0.000	-0.329
900.00	228.00	219.60	237.90	0.00	1	0	0.0%	-1.000	0.0000	0.106	0.000	-0.345
980.00	291.80	292.00	307.90	0.00	0	1	0.0%	-1.000	0.0000	0.115	0.000	-0.375
1140.00	558.00	446.60	464.60	0.00	0	0	0.0%	-1.000	0.0000	0.134	0.000	-0.437
1160.00	458.20	495.00	503.60	0.00	0	1	0.0%	-1.000	0.0000	0.136	0.000	-0.444

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.