IESC
IES Holdings, Inc.Close $654.00EOD onlyMax Pain
$620.00
Next expiry Jul 17, 2026
Expected Move
±$73.10
11.2% from close
Price Gap
-34.00
Distance to max pain
IV Rank
23
Low premium
P/C OI
1.08
Balanced positioning
Consensus
—
No reports available
Published snapshot: Jul 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
Jul 2, 2026 close
IESC Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 478.00 | 461.30 | 470.00 | 0.00 | 1 | 1 | 301.2% | 0.992 | 0.0001 | -0.335 | 0.029 | 0.070 |
| 200.00 | 468.00 | 451.30 | 460.00 | 0.00 | 1 | 1 | 289.3% | 0.991 | 0.0001 | -0.336 | 0.030 | 0.074 |
| 210.00 | 309.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.080 |
| 220.00 | 272.60 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.026 | 0.000 | 0.084 |
| 230.00 | 495.80 | 421.40 | 430.00 | 0.00 | 1 | 1 | 258.3% | 0.990 | 0.0001 | -0.345 | 0.035 | 0.085 |
| 240.00 | 428.00 | 411.40 | 420.00 | 0.00 | 1 | 1 | 248.5% | 0.989 | 0.0001 | -0.345 | 0.036 | 0.089 |
| 250.00 | 341.00 | 482.00 | 491.00 | 0.00 | 1 | 5 | 741.7% | 0.918 | 0.0002 | -5.169 | 0.195 | 0.045 |
| 260.00 | 139.30 | 190.70 | 198.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.100 |
| 270.00 | 242.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.103 |
| 300.00 | 183.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.115 |
| 310.00 | 120.15 | 149.70 | 156.00 | 0.00 | 7 | 8 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.119 |
| 320.00 | 217.57 | 360.00 | 369.00 | 0.00 | 50 | 48 | 372.7% | 0.911 | 0.0003 | -2.775 | 0.206 | 0.090 |
| 330.00 | 275.60 | 402.00 | 411.50 | 0.00 | 1 | 49 | 565.5% | 0.880 | 0.0003 | -5.208 | 0.257 | 0.066 |
| 340.00 | 387.00 | 311.60 | 320.00 | 0.00 | 1 | 4 | 170.2% | 0.984 | 0.0002 | -0.357 | 0.052 | 0.126 |
| 350.00 | 378.50 | 301.60 | 310.00 | 0.00 | 4 | 5 | 163.5% | 0.983 | 0.0002 | -0.357 | 0.054 | 0.129 |
| 360.00 | 376.92 | 292.20 | 300.00 | 0.00 | 1 | 0 | 161.3% | 0.980 | 0.0002 | -0.398 | 0.062 | 0.132 |
| 370.00 | 238.60 | 362.00 | 371.90 | 0.00 | 1 | 3 | 497.8% | 0.858 | 0.0004 | -5.130 | 0.287 | 0.076 |
| 380.00 | 357.07 | 272.20 | 280.00 | 0.00 | 1 | 3 | 148.4% | 0.978 | 0.0003 | -0.396 | 0.067 | 0.139 |
| 390.00 | 344.16 | 262.20 | 270.00 | 0.00 | 3 | 4 | 142.2% | 0.977 | 0.0003 | -0.394 | 0.069 | 0.143 |
| 400.00 | 308.58 | 251.70 | 260.00 | 0.00 | 2 | 2 | 133.1% | 0.978 | 0.0003 | -0.359 | 0.066 | 0.147 |
| 410.00 | 324.31 | 241.70 | 250.00 | 0.00 | 4 | 9 | 127.3% | 0.977 | 0.0003 | -0.358 | 0.069 | 0.151 |
| 420.00 | 127.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.049 | 0.000 | 0.161 |
| 430.00 | 251.70 | 303.00 | 312.90 | 0.00 | 3 | 1 | 413.2% | 0.822 | 0.0005 | -4.944 | 0.333 | 0.090 |
| 440.00 | 115.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.052 | 0.000 | 0.168 |
| 450.00 | 233.64 | 284.00 | 293.00 | 0.00 | 6 | 6 | 388.4% | 0.809 | 0.0005 | -4.866 | 0.349 | 0.094 |
| 460.00 | 149.50 | 274.00 | 283.80 | 0.00 | 3 | 12 | 376.7% | 0.802 | 0.0006 | -4.827 | 0.357 | 0.096 |
| 470.00 | 226.56 | 182.60 | 190.00 | 0.00 | 1 | 20 | 98.9% | 0.965 | 0.0006 | -0.403 | 0.099 | 0.170 |
| 480.00 | 184.00 | 171.00 | 180.70 | 0.00 | 1 | 1 | 89.6% | 0.968 | 0.0006 | -0.345 | 0.091 | 0.175 |
| 490.00 | 89.70 | 245.00 | 253.80 | 0.00 | 1 | 3 | 341.2% | 0.779 | 0.0007 | -4.665 | 0.380 | 0.101 |
| 500.00 | 207.30 | 218.00 | 227.30 | 0.00 | 5 | 22 | 287.6% | 0.777 | 0.0008 | -3.963 | 0.382 | 0.111 |
| 510.00 | 118.00 | 227.00 | 235.90 | 0.00 | 2 | 8 | 322.7% | 0.762 | 0.0007 | -4.602 | 0.397 | 0.104 |
| 520.00 | 220.36 | 134.20 | 142.40 | 0.00 | 1 | 9 | 85.1% | 0.929 | 0.0012 | -0.584 | 0.174 | 0.180 |
| 540.00 | 201.00 | 116.00 | 123.30 | 0.00 | 1 | 23 | 80.2% | 0.905 | 0.0016 | -0.677 | 0.217 | 0.181 |
| 560.00 | 107.54 | 98.20 | 105.30 | 0.00 | 1 | 28 | 76.3% | 0.869 | 0.0022 | -0.796 | 0.272 | 0.179 |
| 580.00 | 157.05 | 81.90 | 88.60 | 0.00 | 3 | 8 | 74.5% | 0.818 | 0.0028 | -0.953 | 0.338 | 0.173 |
| 600.00 | 150.00 | 66.00 | 74.40 | 0.00 | 1 | 17 | 73.3% | 0.753 | 0.0034 | -1.109 | 0.405 | 0.162 |
| 610.00 | 123.50 | 59.00 | 67.70 | 0.00 | 0 | 21 | 73.1% | 0.716 | 0.0036 | -1.181 | 0.434 | 0.155 |
| 620.00 | 109.90 | 52.10 | 59.70 | 0.00 | 1 | 20 | 70.7% | 0.680 | 0.0039 | -1.204 | 0.458 | 0.149 |
| 630.00 | 51.50 | 46.10 | 53.70 | -50.70 | 4 | 2 | 70.7% | 0.637 | 0.0041 | -1.256 | 0.480 | 0.141 |
| 640.00 | 98.10 | 40.70 | 48.00 | 0.00 | 2 | 18 | 70.6% | 0.594 | 0.0043 | -1.294 | 0.497 | 0.132 |
| 650.00 | 101.00 | 35.40 | 43.00 | 0.00 | 1 | 20 | 70.5% | 0.550 | 0.0044 | -1.315 | 0.507 | 0.123 |
| 660.00 | 121.45 | 30.80 | 38.00 | 0.00 | 1 | 32 | 70.3% | 0.506 | 0.0044 | -1.318 | 0.511 | 0.114 |
| 670.00 | 74.51 | 26.50 | 35.00 | 0.00 | 0 | 1 | 71.4% | 0.464 | 0.0043 | -1.331 | 0.509 | 0.105 |
| 680.00 | 88.40 | 22.70 | 30.00 | 0.00 | 1 | 43 | 70.4% | 0.420 | 0.0043 | -1.288 | 0.501 | 0.096 |
| 690.00 | 24.00 | 19.20 | 27.00 | -28.70 | 41 | 28 | 70.8% | 0.380 | 0.0042 | -1.260 | 0.488 | 0.087 |
| 700.00 | 19.80 | 16.10 | 24.00 | -27.31 | 4 | 52 | 70.9% | 0.342 | 0.0040 | -1.215 | 0.470 | 0.078 |
| 710.00 | 50.00 | 13.30 | 21.00 | 0.00 | 1 | 7 | 70.6% | 0.304 | 0.0039 | -1.152 | 0.448 | 0.070 |
| 720.00 | 58.20 | 10.90 | 19.00 | 0.00 | 1 | 4 | 71.2% | 0.272 | 0.0036 | -1.099 | 0.425 | 0.063 |
| 730.00 | 69.90 | 8.80 | 17.00 | 0.00 | 1 | 4 | 71.4% | 0.241 | 0.0034 | -1.035 | 0.399 | 0.056 |
| 740.00 | 27.60 | 7.30 | 15.00 | 0.00 | 3 | 21 | 71.8% | 0.213 | 0.0032 | -0.970 | 0.372 | 0.049 |
| 750.00 | 23.00 | 5.40 | 13.00 | 0.00 | 1 | 2 | 71.0% | 0.183 | 0.0029 | -0.875 | 0.340 | 0.043 |
| 760.00 | 20.75 | 4.20 | 12.00 | 0.00 | 2 | 11 | 72.0% | 0.163 | 0.0027 | -0.823 | 0.315 | 0.038 |
| 770.00 | 18.45 | 2.80 | 11.00 | 0.00 | 2 | 10 | 72.2% | 0.142 | 0.0024 | -0.752 | 0.288 | 0.033 |
| 780.00 | 26.20 | 1.75 | 10.00 | 0.00 | 2 | 53 | 72.4% | 0.123 | 0.0022 | -0.684 | 0.261 | 0.029 |
| 790.00 | 25.20 | 1.55 | 10.00 | 0.00 | 1 | 1 | 75.6% | 0.117 | 0.0020 | -0.688 | 0.252 | 0.027 |
| 800.00 | 31.60 | 0.10 | 10.00 | 0.00 | 2 | 6 | 76.3% | 0.103 | 0.0018 | -0.634 | 0.230 | 0.024 |
| 810.00 | 9.71 | 0.40 | 8.70 | 0.00 | 3 | 9 | 77.5% | 0.093 | 0.0017 | -0.596 | 0.213 | 0.022 |
| 820.00 | 38.00 | 0.05 | 10.00 | 0.00 | 2 | 5 | 82.7% | 0.096 | 0.0016 | -0.651 | 0.218 | 0.022 |
| 830.00 | 15.38 | 0.05 | 8.40 | 0.00 | 1 | 2 | 82.3% | 0.083 | 0.0014 | -0.580 | 0.195 | 0.019 |
| 840.00 | 6.61 | 0.05 | 8.00 | 0.00 | 3 | 11 | 84.4% | 0.077 | 0.0013 | -0.565 | 0.186 | 0.018 |
| 850.00 | 13.27 | 0.50 | 8.10 | 0.00 | 12 | 15 | 88.6% | 0.079 | 0.0013 | -0.601 | 0.188 | 0.018 |
| 860.00 | 19.84 | 0.05 | 7.20 | 0.00 | 0 | 2 | 88.1% | 0.068 | 0.0012 | -0.533 | 0.168 | 0.016 |
| 870.00 | 1.05 | 0.05 | 6.90 | -7.14 | 1 | 12 | 90.0% | 0.064 | 0.0011 | -0.521 | 0.161 | 0.015 |
| 880.00 | 12.60 | 0.05 | 6.70 | 0.00 | 1 | 27 | 92.2% | 0.061 | 0.0010 | -0.514 | 0.155 | 0.014 |
| 890.00 | 7.10 | 0.00 | 10.00 | 0.00 | 1 | 1 | 103.4% | 0.079 | 0.0011 | -0.702 | 0.189 | 0.018 |
| 900.00 | 12.10 | 0.00 | 5.00 | 0.00 | 2 | 34 | 91.8% | 0.047 | 0.0008 | -0.414 | 0.125 | 0.011 |
| 920.00 | 2.40 | 0.00 | 2.40 | -0.14 | 1 | 14 | 85.1% | 0.025 | 0.0005 | -0.232 | 0.076 | 0.006 |
| 930.00 | 8.15 | 0.00 | 4.80 | 0.00 | 1 | 4 | 98.3% | 0.042 | 0.0007 | -0.409 | 0.116 | 0.010 |
| 960.00 | 9.10 | 3.00 | 7.90 | 0.00 | 0 | 0 | 124.0% | 0.073 | 0.0009 | -0.793 | 0.178 | 0.017 |
| 970.00 | 2.00 | 0.00 | 4.80 | 0.00 | 1 | 12 | 107.4% | 0.039 | 0.0006 | -0.418 | 0.108 | 0.009 |
| 980.00 | 0.75 | 1.30 | 4.80 | 0.00 | 0 | 7 | 114.5% | 0.046 | 0.0007 | -0.510 | 0.124 | 0.011 |
| 990.00 | 1.65 | 0.00 | 4.80 | 0.00 | 2 | 103 | 111.8% | 0.038 | 0.0006 | -0.423 | 0.105 | 0.009 |
| 1000.00 | 0.80 | 0.00 | 4.80 | 0.00 | 2 | 103 | 113.9% | 0.037 | 0.0006 | -0.425 | 0.104 | 0.009 |
| 1020.00 | 1.90 | 0.00 | 4.80 | 0.00 | 2 | 2 | 118.1% | 0.036 | 0.0005 | -0.429 | 0.101 | 0.008 |
| 1040.00 | 1.23 | 0.00 | 4.80 | 0.00 | 1 | 3 | 122.1% | 0.035 | 0.0005 | -0.433 | 0.099 | 0.008 |
| 1060.00 | 1.70 | 0.00 | 4.80 | 0.00 | 1 | 2 | 126.1% | 0.034 | 0.0005 | -0.437 | 0.096 | 0.008 |
| 1080.00 | 0.78 | 0.00 | 4.60 | 0.00 | 1 | 2 | 129.0% | 0.032 | 0.0004 | -0.425 | 0.092 | 0.007 |
| 1100.00 | 1.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 133.6% | 0.032 | 0.0004 | -0.443 | 0.092 | 0.007 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 195.00 | 1.45 | 0.00 | 4.80 | 0.00 | 1 | 2 | 313.8% | -0.011 | 0.0001 | -0.425 | 0.038 | -0.004 |
| 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 210.00 | 1.95 | 0.00 | 4.80 | 0.00 | 1 | 5 | 295.7% | -0.012 | 0.0001 | -0.424 | 0.040 | -0.004 |
| 220.00 | 2.40 | 0.00 | 4.80 | 0.00 | 1 | 2 | 284.3% | -0.013 | 0.0001 | -0.423 | 0.042 | -0.004 |
| 230.00 | 5.10 | 0.65 | 10.00 | 0.00 | 2 | 2 | 318.1% | -0.023 | 0.0001 | -0.796 | 0.070 | -0.008 |
| 240.00 | 2.37 | 0.00 | 4.80 | 0.00 | 3 | 2 | 263.2% | -0.014 | 0.0001 | -0.420 | 0.045 | -0.004 |
| 250.00 | 2.44 | 0.00 | 4.80 | 0.00 | 3 | 4 | 253.3% | -0.014 | 0.0001 | -0.419 | 0.046 | -0.004 |
| 270.00 | 2.22 | 0.00 | 4.80 | 0.00 | 0 | 6 | 234.7% | -0.015 | 0.0001 | -0.416 | 0.050 | -0.005 |
| 280.00 | 0.55 | 0.00 | 4.80 | 0.00 | 3 | 3 | 225.9% | -0.016 | 0.0001 | -0.414 | 0.051 | -0.005 |
| 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 32 | 217.4% | -0.017 | 0.0001 | -0.412 | 0.053 | -0.005 |
| 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | 4 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 310.00 | 0.37 | 0.00 | 4.80 | 0.00 | 4 | 0 | 201.3% | -0.018 | 0.0002 | -0.408 | 0.057 | -0.005 |
| 330.00 | 15.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 350.00 | 3.40 | 0.00 | 4.80 | 0.00 | 1 | 8 | 172.0% | -0.021 | 0.0002 | -0.399 | 0.065 | -0.006 |
| 360.00 | 5.00 | 0.00 | 4.80 | 0.00 | 1 | 3 | 165.2% | -0.022 | 0.0002 | -0.397 | 0.068 | -0.006 |
| 370.00 | 21.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 380.00 | 37.20 | 31.20 | 38.80 | 0.00 | 1 | 1 | 319.0% | -0.118 | 0.0005 | -2.875 | 0.253 | -0.042 |
| 390.00 | 0.30 | 0.00 | 4.80 | 0.00 | 1 | 1 | 145.8% | -0.025 | 0.0003 | -0.388 | 0.075 | -0.007 |
| 400.00 | 1.75 | 0.00 | 4.80 | 0.00 | 17 | 13 | 139.6% | -0.026 | 0.0003 | -0.385 | 0.078 | -0.007 |
| 410.00 | 36.90 | 0.05 | 7.20 | 0.00 | 0 | 1 | 145.2% | -0.037 | 0.0004 | -0.530 | 0.103 | -0.010 |
| 420.00 | 14.10 | 0.00 | 4.80 | 0.00 | 3 | 3 | 127.7% | -0.029 | 0.0004 | -0.379 | 0.084 | -0.008 |
| 430.00 | 45.00 | 0.40 | 9.10 | 0.00 | 1 | 3 | 141.0% | -0.048 | 0.0006 | -0.642 | 0.128 | -0.014 |
| 440.00 | 49.50 | 1.90 | 10.00 | 0.00 | 0 | 3 | 142.2% | -0.058 | 0.0006 | -0.754 | 0.149 | -0.017 |
| 450.00 | 2.75 | 0.00 | 4.80 | 0.00 | 16 | 8 | 110.6% | -0.033 | 0.0005 | -0.368 | 0.094 | -0.009 |
| 460.00 | 59.10 | 3.60 | 9.40 | 0.00 | 0 | 3 | 132.4% | -0.068 | 0.0008 | -0.786 | 0.168 | -0.019 |
| 470.00 | 64.20 | 4.70 | 10.10 | 0.00 | 0 | 4 | 130.5% | -0.077 | 0.0009 | -0.854 | 0.185 | -0.022 |
| 480.00 | 35.00 | 0.05 | 6.90 | 0.00 | 1 | 3 | 102.4% | -0.049 | 0.0008 | -0.474 | 0.131 | -0.014 |
| 490.00 | 73.50 | 7.00 | 13.70 | 0.00 | 2 | 4 | 130.3% | -0.103 | 0.0011 | -1.059 | 0.230 | -0.029 |
| 500.00 | 13.23 | 0.05 | 7.60 | 0.00 | 3 | 5 | 93.5% | -0.059 | 0.0010 | -0.496 | 0.150 | -0.016 |
| 510.00 | 3.94 | 0.00 | 4.80 | 0.00 | 1 | 9 | 79.0% | -0.045 | 0.0009 | -0.339 | 0.122 | -0.012 |
| 520.00 | 9.60 | 0.00 | 4.80 | 0.00 | 1 | 12 | 74.0% | -0.048 | 0.0011 | -0.334 | 0.128 | -0.013 |
| 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 2 | 69.0% | -0.051 | 0.0012 | -0.327 | 0.134 | -0.014 |
| 540.00 | 2.45 | 2.45 | 8.00 | -2.80 | 2 | 23 | 78.4% | -0.091 | 0.0016 | -0.579 | 0.209 | -0.025 |
| 550.00 | 4.47 | 0.45 | 10.00 | 0.00 | 10 | 11 | 72.8% | -0.097 | 0.0018 | -0.564 | 0.220 | -0.026 |
| 560.00 | 2.58 | 1.70 | 7.80 | 0.00 | 1 | 215 | 65.3% | -0.099 | 0.0021 | -0.510 | 0.222 | -0.026 |
| 570.00 | 3.10 | 3.30 | 11.30 | -5.80 | 1 | 200 | 68.9% | -0.136 | 0.0025 | -0.676 | 0.279 | -0.037 |
| 580.00 | 9.10 | 5.40 | 13.60 | 5.03 | 19 | 32 | 69.5% | -0.168 | 0.0028 | -0.785 | 0.322 | -0.045 |
| 590.00 | 10.60 | 7.70 | 15.80 | 6.13 | 3 | 13 | 69.3% | -0.201 | 0.0032 | -0.872 | 0.359 | -0.054 |
| 600.00 | 13.10 | 10.00 | 18.40 | 6.60 | 4 | 23 | 68.6% | -0.235 | 0.0035 | -0.945 | 0.394 | -0.064 |
| 610.00 | 7.70 | 13.00 | 21.50 | 0.00 | 201 | 211 | 68.4% | -0.275 | 0.0038 | -1.021 | 0.427 | -0.075 |
| 620.00 | 8.75 | 17.00 | 25.00 | 0.00 | 200 | 216 | 68.9% | -0.317 | 0.0040 | -1.096 | 0.456 | -0.087 |
| 630.00 | 23.90 | 21.00 | 28.90 | 11.62 | 3 | 9 | 68.8% | -0.360 | 0.0042 | -1.147 | 0.479 | -0.099 |
| 640.00 | 28.49 | 25.40 | 33.20 | 13.42 | 5 | 14 | 68.6% | -0.405 | 0.0044 | -1.182 | 0.496 | -0.112 |
| 650.00 | 20.80 | 29.80 | 38.00 | 1.79 | 1 | 11 | 68.1% | -0.450 | 0.0045 | -1.194 | 0.507 | -0.125 |
| 660.00 | 15.80 | 36.60 | 43.00 | 0.00 | 10 | 19 | 69.2% | -0.495 | 0.0045 | -1.220 | 0.511 | -0.139 |
| 670.00 | 18.10 | 40.70 | 49.00 | 0.00 | 10 | 15 | 67.8% | -0.541 | 0.0046 | -1.185 | 0.508 | -0.152 |
| 680.00 | 16.40 | 47.70 | 55.00 | 0.00 | 2 | 2 | 68.5% | -0.584 | 0.0044 | -1.171 | 0.500 | -0.165 |
| 690.00 | 53.72 | 54.30 | 61.00 | 22.47 | 2 | 9 | 68.0% | -0.627 | 0.0043 | -1.122 | 0.485 | -0.179 |
| 700.00 | 24.61 | 60.50 | 68.00 | 0.00 | 1 | 5 | 67.2% | -0.669 | 0.0042 | -1.056 | 0.464 | -0.192 |
| 710.00 | 46.00 | 67.80 | 76.00 | 0.00 | 7 | 9 | 67.9% | -0.705 | 0.0040 | -1.010 | 0.442 | -0.204 |
| 730.00 | 44.00 | 83.30 | 90.00 | 0.00 | 1 | 3 | 65.9% | -0.781 | 0.0035 | -0.822 | 0.379 | -0.228 |
| 740.00 | 48.80 | 90.90 | 99.00 | 0.00 | 4 | 5 | 66.0% | -0.810 | 0.0032 | -0.746 | 0.348 | -0.239 |
| 750.00 | 54.50 | 99.30 | 107.00 | 0.00 | 2 | 2 | 65.1% | -0.841 | 0.0029 | -0.646 | 0.311 | -0.250 |
| 760.00 | 67.30 | 108.90 | 116.00 | 0.00 | 1 | 21 | 66.9% | -0.857 | 0.0026 | -0.611 | 0.289 | -0.258 |
| 770.00 | 66.60 | 116.80 | 125.00 | 0.00 | 2 | 10 | 65.3% | -0.885 | 0.0023 | -0.497 | 0.249 | -0.268 |
| 850.00 | 188.00 | 191.10 | 201.00 | 0.00 | 1 | 63 | 91.9% | -0.913 | 0.0014 | -0.574 | 0.204 | -0.305 |
| 930.00 | 264.00 | 271.10 | 279.00 | 0.00 | 0 | 1 | 102.6% | -0.950 | 0.0008 | -0.379 | 0.132 | -0.345 |
| 940.00 | 274.00 | 280.90 | 289.00 | 0.00 | 0 | 1 | 105.0% | -0.951 | 0.0008 | -0.381 | 0.130 | -0.349 |
| 970.00 | 239.00 | 310.90 | 319.60 | 0.00 | 1 | 0 | 116.0% | -0.947 | 0.0007 | -0.464 | 0.139 | -0.359 |
| 980.00 | 262.00 | 320.90 | 329.60 | 0.00 | 0 | 0 | 118.3% | -0.948 | 0.0007 | -0.466 | 0.137 | -0.363 |
| 1000.00 | 353.00 | 341.00 | 349.60 | 0.00 | 0 | 0 | 122.8% | -0.949 | 0.0007 | -0.471 | 0.133 | -0.371 |
| 1020.00 | 341.00 | 361.00 | 369.60 | 0.00 | 0 | 0 | 127.1% | -0.951 | 0.0006 | -0.474 | 0.130 | -0.379 |
| 1060.00 | 330.80 | 401.00 | 409.60 | 0.00 | 2 | 0 | 135.5% | -0.954 | 0.0006 | -0.481 | 0.124 | -0.395 |
| 1080.00 | 350.00 | 421.00 | 429.60 | 0.00 | 0 | 0 | 139.6% | -0.955 | 0.0005 | -0.484 | 0.122 | -0.403 |
| 1100.00 | 373.00 | 441.00 | 449.60 | 0.00 | 0 | 0 | 143.5% | -0.956 | 0.0005 | -0.487 | 0.120 | -0.411 |
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.