Home Options LITEChain

LITE

Lumentum Holdings Inc.Close $1085.42EOD only

Max Pain

$980.00

Next expiry Oct 9, 2026

Expected Move

±$78.75

7.3% from close

Price Gap

-105.42

Distance to max pain

IV Rank

Low premium

P/C OI

1.34

Slightly put-heavy

Consensus

4.0/10

Bullish tilt

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

LITE 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
465.00	393.85	612.50	626.60	0.00	1	7	335.2%	0.980	0.0001	-1.773	0.072	0.084
470.00	459.90	607.50	621.60	0.00	1	2	331.4%	0.980	0.0001	-1.772	0.073	0.085
480.00	382.50	597.60	611.60	0.00	1	3	324.0%	0.980	0.0001	-1.769	0.074	0.087
490.00	446.80	587.60	601.60	0.00	1	1	316.7%	0.979	0.0001	-1.766	0.076	0.089
495.00	559.90	584.40	594.20	114.20	1	2	285.8%	0.986	0.0001	-1.184	0.055	0.091
520.00	423.54	559.00	571.80	0.00	0	1	297.5%	0.977	0.0001	-1.803	0.082	0.094
530.00	333.10	548.80	561.80	0.00	0	1	290.7%	0.976	0.0001	-1.799	0.084	0.096
540.00	390.10	537.50	551.80	0.00	1	2	284.1%	0.976	0.0001	-1.795	0.086	0.098
590.00	262.57	487.80	501.80	0.00	0	1	252.5%	0.973	0.0002	-1.775	0.095	0.106
650.00	262.90	428.30	441.80	0.00	0	1	217.8%	0.968	0.0002	-1.746	0.108	0.117
655.00	275.70	423.60	436.80	0.00	1	2	215.0%	0.968	0.0002	-1.743	0.109	0.118
670.00	257.40	407.90	421.90	0.00	1	1	207.6%	0.966	0.0002	-1.756	0.113	0.120
695.00	302.56	383.00	396.90	0.00	0	1	194.3%	0.964	0.0003	-1.740	0.120	0.125
700.00	322.69	378.10	391.90	0.00	1	1	191.7%	0.963	0.0003	-1.736	0.121	0.126
710.00	154.37	368.40	381.90	0.00	1	1	186.5%	0.962	0.0003	-1.729	0.124	0.127
725.00	324.40	353.90	368.90	48.58	1	1	127.6%	0.991	0.0001	-0.409	0.036	0.137
730.00	198.25	347.90	362.00	0.00	10	11	177.0%	0.959	0.0003	-1.736	0.131	0.131
735.00	186.21	343.00	357.00	0.00	1	1	174.5%	0.959	0.0003	-1.732	0.132	0.131
745.00	257.76	332.90	347.00	0.00	0	1	169.5%	0.958	0.0004	-1.724	0.136	0.133
750.00	300.80	328.70	342.00	0.00	2	2	167.0%	0.957	0.0004	-1.720	0.137	0.134
755.00	168.76	323.90	336.60	0.00	3	1	162.2%	0.958	0.0004	-1.635	0.134	0.135
760.00	291.48	318.40	332.00	0.00	4	5	162.1%	0.956	0.0004	-1.711	0.141	0.135
765.00	286.53	313.10	327.10	0.00	4	5	160.3%	0.955	0.0004	-1.727	0.144	0.136
770.00	226.38	308.90	322.00	0.00	9	4	75.0%	1.000	0.0000	-0.102	0.002	0.147
785.00	212.60	292.90	307.10	0.00	53	53	150.6%	0.952	0.0004	-1.708	0.151	0.139
790.00	208.30	288.60	302.10	0.00	5	6	148.3%	0.951	0.0005	-1.703	0.153	0.140
795.00	210.60	283.50	297.10	0.00	1	6	145.9%	0.950	0.0005	-1.698	0.155	0.141
800.00	291.10	279.10	289.40	36.55	4	87	127.9%	0.965	0.0004	-1.143	0.115	0.146
810.00	120.33	268.80	282.20	0.00	1	4	70.9%	0.999	0.0000	-0.125	0.006	0.155
820.00	266.15	258.40	272.30	154.55	1	19	135.2%	0.945	0.0005	-1.709	0.168	0.145
830.00	258.65	248.50	262.30	110.35	1	13	130.5%	0.943	0.0006	-1.697	0.172	0.146
835.00	221.96	243.10	257.40	0.00	1	6	128.7%	0.941	0.0006	-1.709	0.176	0.147
840.00	248.20	238.80	252.40	179.70	2	5	68.5%	0.997	0.0001	-0.164	0.013	0.160
845.00	136.34	233.10	247.40	0.00	1	17	124.1%	0.939	0.0006	-1.696	0.181	0.148
850.00	236.58	229.60	241.10	93.03	2	77	115.8%	0.946	0.0006	-1.449	0.164	0.151
855.00	99.80	224.30	237.50	0.00	2	26	72.6%	0.992	0.0002	-0.261	0.031	0.162
860.00	229.60	218.40	232.60	58.40	2	22	57.5%	0.999	0.0001	-0.131	0.007	0.164
865.00	166.39	214.50	227.60	0.00	12	15	72.2%	0.990	0.0002	-0.306	0.040	0.164
870.00	98.00	209.60	222.70	0.00	23	27	72.2%	0.988	0.0003	-0.335	0.045	0.164
875.00	86.57	203.40	217.30	0.00	2	6	110.1%	0.933	0.0008	-1.635	0.196	0.153
880.00	205.05	199.10	211.10	38.85	3	32	102.7%	0.940	0.0008	-1.413	0.180	0.155
885.00	169.74	194.80	208.00	79.94	6	12	70.5%	0.984	0.0004	-0.403	0.060	0.166
890.00	176.70	189.00	202.90	58.59	11	16	62.7%	0.990	0.0003	-0.277	0.039	0.168
895.00	171.94	183.60	198.10	51.57	2	18	59.3%	0.992	0.0003	-0.247	0.034	0.170
900.00	187.00	180.60	193.00	31.33	16	81	69.5%	0.977	0.0005	-0.504	0.081	0.168
905.00	130.64	175.90	187.80	0.00	2	12	68.2%	0.976	0.0005	-0.515	0.084	0.168
910.00	166.86	170.30	181.70	5.04	16	63	57.3%	0.988	0.0003	-0.291	0.045	0.172
915.00	127.51	164.80	176.80	0.00	1	69	52.4%	0.992	0.0003	-0.233	0.034	0.174
920.00	158.90	159.70	173.80	64.50	4	29	62.2%	0.976	0.0006	-0.486	0.086	0.171
925.00	163.00	155.00	168.50	20.90	2	25	60.5%	0.975	0.0006	-0.485	0.088	0.172
927.50	50.74	152.40	165.70	0.00	1	12	57.9%	0.978	0.0006	-0.435	0.080	0.173
930.00	158.70	151.70	165.00	26.70	8	58	69.1%	0.953	0.0009	-0.834	0.148	0.168
932.50	59.98	150.20	161.70	0.00	4	3	68.6%	0.951	0.0010	-0.851	0.153	0.168
935.00	135.15	145.50	160.20	0.00	5	21	64.4%	0.958	0.0009	-0.727	0.135	0.170
937.50	54.28	143.10	156.50	0.00	2	7	60.2%	0.965	0.0009	-0.607	0.117	0.172
940.00	119.42	141.80	156.20	4.42	1	49	68.4%	0.942	0.0011	-0.950	0.173	0.168
942.50	110.05	140.60	151.80	0.00	13	19	66.0%	0.945	0.0011	-0.891	0.167	0.169
945.00	133.23	137.40	150.00	51.23	7	50	65.0%	0.944	0.0011	-0.888	0.169	0.169
947.50	130.98	134.80	147.50	19.34	7	16	63.8%	0.944	0.0012	-0.875	0.169	0.169
950.00	142.33	132.70	142.10	38.18	10	67	56.3%	0.961	0.0010	-0.622	0.128	0.174
955.00	135.00	127.10	137.80	20.86	8	49	54.8%	0.959	0.0011	-0.629	0.133	0.174
960.00	131.12	122.00	136.00	25.22	14	28	60.5%	0.935	0.0014	-0.925	0.190	0.170
965.00	126.00	118.90	131.60	5.90	2	45	63.4%	0.918	0.0016	-1.133	0.227	0.167
970.00	122.85	113.20	127.60	27.15	1	34	61.9%	0.914	0.0017	-1.147	0.236	0.167
975.00	115.00	108.40	120.50	32.00	13	61	56.4%	0.923	0.0017	-0.981	0.218	0.170
980.00	115.00	104.80	115.30	30.00	33	101	56.5%	0.912	0.0019	-1.070	0.239	0.169
985.00	110.25	101.10	110.90	18.95	7	30	57.5%	0.898	0.0021	-1.204	0.268	0.167
990.00	106.45	96.90	106.60	29.47	12	72	57.6%	0.886	0.0022	-1.298	0.291	0.165
995.00	102.20	92.60	102.40	52.20	17	60	57.5%	0.873	0.0024	-1.384	0.312	0.163
1000.00	96.68	88.80	98.20	21.98	82	203	57.9%	0.858	0.0026	-1.494	0.337	0.161
1005.00	92.06	84.60	94.60	23.54	1	42	58.3%	0.842	0.0027	-1.605	0.362	0.158
1010.00	88.07	80.50	89.90	13.29	15	223	57.3%	0.831	0.0029	-1.648	0.379	0.157
1015.00	60.73	76.70	86.40	-13.24	2	29	57.9%	0.813	0.0031	-1.766	0.404	0.154
1020.00	81.25	72.50	82.50	26.85	55	397	57.4%	0.798	0.0033	-1.830	0.424	0.151
1025.00	76.63	69.70	79.20	21.63	10	37	58.7%	0.775	0.0034	-1.981	0.451	0.147
1030.00	78.00	65.50	75.30	24.20	19	36	57.9%	0.759	0.0036	-2.023	0.468	0.145
1035.00	69.90	63.00	71.80	22.00	496	30	58.8%	0.737	0.0037	-2.147	0.490	0.141
1040.00	61.60	61.60	69.20	14.91	180	34	61.4%	0.711	0.0037	-2.337	0.514	0.136
1045.00	64.60	58.60	64.10	17.10	305	27	60.0%	0.694	0.0039	-2.341	0.527	0.133
1050.00	58.02	55.70	60.00	17.72	395	249	59.5%	0.675	0.0040	-2.379	0.541	0.130
1055.00	55.71	52.20	58.50	9.21	33	39	60.5%	0.652	0.0041	-2.478	0.556	0.125
1060.00	53.53	49.60	55.80	16.73	49	36	61.1%	0.630	0.0041	-2.549	0.567	0.121
1065.00	48.70	47.00	51.00	8.45	78	15	59.7%	0.611	0.0043	-2.532	0.576	0.118
1070.00	45.78	44.10	50.60	14.41	160	106	61.5%	0.587	0.0042	-2.643	0.585	0.114
1075.00	42.86	41.30	45.60	14.36	167	229	59.6%	0.567	0.0044	-2.585	0.591	0.110
1080.00	40.00	39.00	44.90	7.12	192	111	61.3%	0.544	0.0043	-2.674	0.596	0.106
1085.00	38.49	36.40	41.70	11.99	159	41	60.6%	0.522	0.0044	-2.655	0.599	0.102
1090.00	36.00	32.30	38.90	10.00	262	87	58.9%	0.500	0.0045	-2.584	0.600	0.098
1095.00	35.63	31.80	37.40	11.98	100	6	60.9%	0.479	0.0044	-2.663	0.599	0.094
1100.00	31.72	29.70	33.90	9.72	436	528	59.9%	0.456	0.0044	-2.606	0.596	0.089
1105.00	31.01	25.40	31.90	11.63	56	91	58.2%	0.432	0.0045	-2.508	0.591	0.085
1110.00	27.80	25.20	30.30	5.60	111	237	59.9%	0.413	0.0043	-2.554	0.586	0.081
1115.00	29.89	24.00	29.20	10.89	12	10	61.0%	0.395	0.0042	-2.571	0.579	0.078
1120.00	22.40	22.40	25.70	5.40	55	106	59.8%	0.372	0.0042	-2.472	0.568	0.073
1125.00	23.65	21.70	25.80	8.87	65	78	62.1%	0.358	0.0040	-2.532	0.561	0.070
1130.00	21.90	20.00	22.50	6.30	291	22	60.6%	0.334	0.0040	-2.408	0.547	0.066
1135.00	20.20	16.10	22.80	6.40	50	30	60.1%	0.314	0.0039	-2.325	0.533	0.062
1140.00	18.00	15.30	21.30	6.00	267	753	60.6%	0.297	0.0038	-2.286	0.520	0.059
1145.00	16.78	13.70	19.70	5.31	14	16	60.1%	0.277	0.0037	-2.195	0.504	0.055
1150.00	15.58	14.00	17.00	4.58	280	654	60.2%	0.261	0.0036	-2.130	0.488	0.052
1155.00	14.46	12.40	16.60	0.06	27	2	60.5%	0.245	0.0035	-2.075	0.473	0.049
1160.00	13.55	11.80	14.60	2.89	67	139	60.2%	0.228	0.0033	-1.980	0.454	0.045
1165.00	12.92	10.60	16.50	0.82	5	16	63.0%	0.224	0.0032	-2.053	0.450	0.044
1170.00	11.10	9.80	12.60	1.10	46	120	60.2%	0.198	0.0031	-1.823	0.418	0.039
1175.00	10.50	8.90	11.60	1.10	16	26	60.1%	0.184	0.0029	-1.738	0.400	0.037
1180.00	9.18	8.10	11.40	2.00	29	40	60.9%	0.174	0.0028	-1.700	0.386	0.035
1185.00	9.65	5.10	9.90	-0.18	11	22	57.3%	0.146	0.0027	-1.424	0.343	0.029
1190.00	8.02	6.90	9.80	0.02	11	25	61.3%	0.151	0.0025	-1.559	0.352	0.030
1195.00	5.80	6.20	9.00	-0.23	2	54	61.1%	0.139	0.0024	-1.471	0.333	0.028
1200.00	6.85	6.60	7.20	1.35	388	357	61.0%	0.128	0.0023	-1.385	0.314	0.026
1210.00	5.51	4.90	6.60	0.63	216	26	61.0%	0.108	0.0020	-1.231	0.280	0.022
1220.00	5.12	3.90	8.50	0.12	46	221	65.5%	0.109	0.0019	-1.325	0.280	0.022
1230.00	4.54	3.20	7.50	-0.86	18	12	66.0%	0.094	0.0017	-1.203	0.253	0.019
1240.00	3.67	0.75	4.20	-0.33	42	24	57.4%	0.052	0.0012	-0.663	0.160	0.010
1250.00	3.00	2.80	3.20	-1.00	327	41	62.6%	0.058	0.0012	-0.782	0.173	0.012
1260.00	2.80	2.15	3.20	-0.07	145	26	63.7%	0.051	0.0011	-0.720	0.157	0.010
1270.00	2.90	1.35	2.90	0.16	15	57	63.3%	0.041	0.0009	-0.602	0.132	0.008
1280.00	2.34	1.10	4.90	-0.66	14	35	70.5%	0.051	0.0010	-0.805	0.159	0.010
1290.00	2.17	1.05	4.90	0.52	6	51	72.9%	0.049	0.0009	-0.806	0.154	0.010
1300.00	1.25	1.00	1.75	-0.32	202	83	65.2%	0.026	0.0006	-0.426	0.091	0.005
1310.00	1.31	0.90	1.55	-0.59	6	5	66.2%	0.023	0.0005	-0.388	0.082	0.005
1320.00	0.99	0.60	1.45	-1.23	11	9	66.4%	0.019	0.0005	-0.334	0.070	0.004
1330.00	0.88	0.45	1.30	-0.32	21	9	66.9%	0.016	0.0004	-0.293	0.061	0.003
1340.00	0.95	0.40	2.85	-0.25	3	4	76.1%	0.026	0.0005	-0.502	0.092	0.005
1350.00	0.70	0.45	1.30	-0.25	128	17	70.9%	0.015	0.0004	-0.295	0.058	0.003
1360.00	0.80	0.00	2.40	-2.70	1	1	76.6%	0.019	0.0004	-0.390	0.071	0.004
1370.00	0.85	0.00	4.70	-0.18	1	8	88.1%	0.033	0.0006	-0.697	0.110	0.007
1380.00	0.52	0.40	3.50	-1.79	21	61	87.3%	0.028	0.0005	-0.598	0.095	0.005
1390.00	0.30	0.25	0.50	-0.26	22	67	70.4%	0.007	0.0002	-0.140	0.028	0.001
1400.00	0.35	0.00	0.60	-0.20	24	66	70.2%	0.005	0.0001	-0.114	0.023	0.001
1420.00	0.05	0.00	4.40	-2.18	21	21	97.6%	0.028	0.0004	-0.673	0.096	0.006
1480.00	7.05	0.00	4.40	0.00	0	15	109.6%	0.025	0.0004	-0.688	0.087	0.005
1500.00	0.05	0.05	0.35	-0.09	45	98	82.7%	0.003	0.0001	-0.079	0.013	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
485.00	1.54	0.00	4.30	0.00	6	3	266.7%	-0.009	0.0001	-0.691	0.036	-0.002
505.00	0.30	0.00	4.30	0.00	18	18	254.5%	-0.009	0.0001	-0.688	0.038	-0.002
530.00	0.65	0.00	4.30	0.00	3	4	239.9%	-0.010	0.0001	-0.685	0.040	-0.002
560.00	1.00	0.00	4.30	0.00	0	20	223.2%	-0.011	0.0001	-0.681	0.043	-0.003
565.00	2.70	0.00	4.30	0.00	2	23	220.5%	-0.011	0.0001	-0.680	0.043	-0.003
575.00	4.48	0.00	4.30	0.00	0	21	215.2%	-0.011	0.0001	-0.678	0.044	-0.003
580.00	1.68	0.00	4.30	0.00	1	7	212.6%	-0.011	0.0001	-0.677	0.045	-0.003
585.00	1.86	0.00	4.30	0.00	8	37	210.0%	-0.011	0.0001	-0.676	0.045	-0.003
590.00	1.30	0.00	4.30	0.00	1	4	207.4%	-0.012	0.0001	-0.676	0.046	-0.003
595.00	0.15	0.00	4.30	0.00	2	24	204.8%	-0.012	0.0001	-0.675	0.046	-0.003
600.00	1.76	0.00	1.10	0.00	1	56	167.3%	-0.004	0.0000	-0.198	0.017	-0.001
605.00	0.05	0.00	0.05	0.00	1	10	122.7%	-0.000	0.0000	-0.010	0.001	-0.000
610.00	0.15	0.00	4.30	0.00	1	31	197.3%	-0.012	0.0001	-0.672	0.048	-0.003
620.00	0.05	0.00	4.30	0.00	1	1	192.3%	-0.013	0.0001	-0.670	0.049	-0.003
625.00	0.79	0.00	4.30	0.00	0	1	189.9%	-0.013	0.0001	-0.670	0.049	-0.003
630.00	0.58	0.00	4.30	0.00	2	7	187.5%	-0.013	0.0001	-0.668	0.050	-0.003
635.00	0.05	0.00	0.30	0.00	7	25	132.1%	-0.001	0.0000	-0.058	0.006	-0.000
640.00	1.27	0.00	4.30	0.00	10	28	182.6%	-0.013	0.0001	-0.666	0.051	-0.003
645.00	0.75	0.00	4.30	0.00	23	33	180.3%	-0.013	0.0001	-0.665	0.052	-0.003
650.00	0.05	0.00	0.05	-0.25	3	86	108.6%	-0.000	0.0000	-0.010	0.001	-0.000
655.00	1.00	0.00	4.30	0.00	3	7	175.6%	-0.014	0.0001	-0.664	0.053	-0.003
660.00	0.05	0.00	4.30	0.00	1	104	173.2%	-0.014	0.0001	-0.662	0.054	-0.003
665.00	1.45	0.00	4.30	0.00	14	14	170.9%	-0.014	0.0001	-0.662	0.054	-0.003
670.00	1.20	0.00	4.30	0.00	1	98	168.7%	-0.014	0.0001	-0.660	0.055	-0.003
675.00	1.50	0.00	4.30	0.00	1	17	166.4%	-0.015	0.0001	-0.659	0.056	-0.003
680.00	0.30	0.00	4.30	0.00	5	96	164.1%	-0.015	0.0002	-0.658	0.056	-0.003
685.00	4.20	0.00	4.30	0.00	2	14	161.8%	-0.015	0.0002	-0.657	0.057	-0.003
690.00	0.05	0.00	4.30	-1.55	1	285	159.6%	-0.015	0.0002	-0.656	0.058	-0.003
695.00	1.82	0.00	4.30	0.00	1	7	157.4%	-0.015	0.0002	-0.655	0.058	-0.003
700.00	0.15	0.00	3.20	0.00	4	229	147.9%	-0.012	0.0001	-0.505	0.048	-0.003
705.00	2.91	0.00	4.30	0.00	4	43	153.0%	-0.016	0.0002	-0.652	0.060	-0.004
710.00	0.15	0.00	4.30	-1.27	2	14	150.8%	-0.016	0.0002	-0.651	0.061	-0.004
715.00	2.40	0.00	4.30	0.00	1	5	148.6%	-0.016	0.0002	-0.650	0.061	-0.004
720.00	2.37	0.00	4.30	0.00	1	8	146.5%	-0.017	0.0002	-0.648	0.062	-0.004
725.00	0.05	0.00	0.20	-0.12	7	66	97.7%	-0.001	0.0000	-0.039	0.006	-0.000
730.00	0.06	0.05	4.30	-0.36	41	222	142.5%	-0.017	0.0002	-0.653	0.064	-0.004
735.00	0.63	0.00	4.30	0.00	6	57	140.1%	-0.017	0.0002	-0.644	0.065	-0.004
740.00	2.08	0.00	4.40	0.00	3	42	138.6%	-0.018	0.0002	-0.656	0.067	-0.004
745.00	0.85	0.00	4.40	0.00	2	41	136.5%	-0.018	0.0002	-0.655	0.067	-0.004
750.00	0.05	0.00	0.15	-0.20	9	307	87.5%	-0.001	0.0000	-0.029	0.005	-0.000
755.00	0.33	0.00	4.40	0.00	64	84	132.3%	-0.019	0.0002	-0.652	0.069	-0.004
760.00	0.39	0.10	0.80	0.00	32	44	102.9%	-0.005	0.0001	-0.158	0.022	-0.001
765.00	0.50	0.00	4.40	0.00	1	19	128.1%	-0.019	0.0002	-0.649	0.071	-0.004
770.00	1.60	0.00	4.40	1.20	4	61	126.1%	-0.020	0.0003	-0.647	0.072	-0.004
775.00	0.61	0.00	0.75	0.11	9	38	95.6%	-0.004	0.0001	-0.133	0.020	-0.001
780.00	0.15	0.00	0.90	-0.51	7	44	96.1%	-0.005	0.0001	-0.157	0.023	-0.001
785.00	1.05	0.00	4.40	0.00	2	21	120.0%	-0.021	0.0003	-0.642	0.075	-0.005
790.00	0.30	0.15	4.50	-0.19	4	40	119.2%	-0.022	0.0003	-0.672	0.079	-0.005
795.00	0.30	0.15	0.65	-0.50	4	27	89.8%	-0.005	0.0001	-0.140	0.022	-0.001
800.00	0.20	0.00	1.35	-0.44	34	312	94.6%	-0.008	0.0002	-0.226	0.034	-0.002
805.00	0.75	0.00	0.65	0.00	4	51	84.4%	-0.004	0.0001	-0.115	0.019	-0.001
810.00	0.30	0.00	1.00	-0.52	13	52	87.5%	-0.007	0.0001	-0.171	0.028	-0.001
815.00	0.35	0.00	4.50	-2.78	1	40	108.6%	-0.024	0.0003	-0.644	0.083	-0.005
820.00	0.30	0.00	0.75	-0.77	29	136	81.2%	-0.005	0.0001	-0.131	0.023	-0.001
825.00	0.29	0.25	0.70	-1.05	15	123	82.1%	-0.007	0.0001	-0.162	0.028	-0.001
830.00	0.35	0.00	0.55	-0.75	9	150	75.1%	-0.004	0.0001	-0.098	0.018	-0.001
835.00	0.60	0.00	4.60	-0.39	2	33	101.2%	-0.026	0.0004	-0.648	0.090	-0.006
840.00	0.42	0.00	3.80	-0.88	1	346	95.8%	-0.023	0.0004	-0.549	0.081	-0.005
845.00	0.99	0.00	2.50	-0.66	3	52	87.4%	-0.016	0.0003	-0.381	0.061	-0.004
850.00	0.50	0.05	1.00	-1.00	42	246	75.1%	-0.008	0.0002	-0.176	0.033	-0.002
855.00	0.60	0.10	1.75	-1.57	2	86	79.9%	-0.013	0.0003	-0.290	0.051	-0.003
860.00	0.50	0.00	1.55	-1.68	32	234	76.1%	-0.012	0.0003	-0.248	0.046	-0.003
865.00	0.59	0.00	0.60	-1.66	7	32	65.4%	-0.005	0.0002	-0.105	0.023	-0.001
870.00	0.56	0.00	2.05	-1.64	30	57	76.1%	-0.015	0.0003	-0.315	0.058	-0.003
875.00	0.67	0.00	2.15	-1.68	11	57	75.0%	-0.016	0.0004	-0.327	0.062	-0.004
880.00	0.76	0.00	4.50	-1.69	46	176	83.7%	-0.030	0.0005	-0.614	0.103	-0.007
885.00	0.92	0.00	1.90	-2.70	5	53	70.2%	-0.015	0.0004	-0.291	0.059	-0.003
890.00	0.77	0.35	1.20	-2.63	20	201	66.4%	-0.013	0.0003	-0.243	0.052	-0.003
895.00	0.90	0.20	2.65	-2.00	64	76	71.7%	-0.023	0.0005	-0.411	0.081	-0.005
900.00	0.90	0.80	1.25	-2.90	432	233	66.1%	-0.018	0.0004	-0.308	0.066	-0.004
905.00	1.18	0.10	3.60	-3.27	3	58	71.6%	-0.029	0.0006	-0.509	0.100	-0.006
910.00	1.20	1.10	1.60	-3.30	47	77	65.8%	-0.023	0.0006	-0.387	0.083	-0.005
915.00	2.50	0.00	4.20	-2.50	4	52	69.7%	-0.034	0.0007	-0.560	0.113	-0.007
920.00	1.50	0.90	3.70	-3.85	32	153	69.2%	-0.037	0.0008	-0.601	0.123	-0.008
925.00	1.72	0.75	2.40	-4.18	22	136	62.5%	-0.029	0.0007	-0.435	0.098	-0.006
927.50	1.70	0.85	2.50	-4.45	1	64	62.3%	-0.030	0.0007	-0.457	0.104	-0.007
930.00	2.00	0.60	3.60	-5.00	90	85	64.3%	-0.037	0.0008	-0.551	0.121	-0.008
935.00	2.61	0.05	2.90	-5.19	18	50	58.2%	-0.029	0.0007	-0.406	0.099	-0.006
940.00	2.75	1.80	2.75	-5.83	41	678	61.7%	-0.041	0.0010	-0.581	0.133	-0.009
942.50	2.70	0.05	5.40	-38.40	12	5	63.3%	-0.048	0.0010	-0.671	0.150	-0.010
945.00	2.73	2.20	2.80	-6.37	12	326	61.1%	-0.046	0.0010	-0.623	0.144	-0.010
947.50	4.20	0.30	6.40	-10.80	5	27	64.4%	-0.057	0.0012	-0.787	0.173	-0.012
950.00	2.70	2.40	2.95	-7.20	361	798	60.2%	-0.049	0.0011	-0.654	0.154	-0.011
955.00	3.00	0.75	5.00	-6.70	21	112	59.3%	-0.054	0.0012	-0.688	0.164	-0.012
960.00	3.50	3.10	3.70	-8.21	81	101	59.8%	-0.062	0.0014	-0.780	0.185	-0.013
965.00	4.00	3.20	4.80	-9.75	34	212	60.3%	-0.072	0.0015	-0.879	0.206	-0.016
970.00	4.40	4.00	5.30	-10.05	68	64	60.7%	-0.082	0.0017	-0.980	0.228	-0.018
975.00	4.78	4.20	6.50	-10.22	60	94	61.0%	-0.093	0.0018	-1.080	0.251	-0.020
980.00	5.50	5.00	6.00	-11.65	206	275	59.4%	-0.098	0.0019	-1.090	0.260	-0.021
985.00	6.07	5.40	7.20	-11.93	72	39	59.7%	-0.110	0.0021	-1.194	0.283	-0.024
990.00	6.92	6.30	7.70	-17.08	394	36	59.6%	-0.122	0.0023	-1.275	0.304	-0.026
995.00	7.80	7.10	9.30	-13.10	47	42	60.5%	-0.138	0.0024	-1.414	0.331	-0.030
1000.00	8.50	7.40	10.00	-14.20	1,381	106	59.5%	-0.148	0.0026	-1.454	0.347	-0.032
1005.00	8.80	5.80	13.50	-15.70	21	21	59.4%	-0.162	0.0027	-1.543	0.369	-0.035
1010.00	9.41	9.50	11.80	-16.61	77	419	59.3%	-0.177	0.0029	-1.627	0.390	-0.038
1015.00	11.83	7.60	13.00	-17.73	27	29	56.0%	-0.180	0.0031	-1.556	0.395	-0.039
1020.00	12.49	10.50	14.50	-17.61	73	27	58.2%	-0.206	0.0033	-1.753	0.428	-0.045
1025.00	13.95	10.30	15.70	-21.55	54	36	56.6%	-0.218	0.0035	-1.761	0.442	-0.047
1035.00	16.00	13.30	19.20	-26.70	40	38	57.5%	-0.259	0.0037	-1.962	0.486	-0.057
1040.00	18.70	17.40	20.00	-20.77	113	28	59.1%	-0.283	0.0038	-2.109	0.509	-0.062
1045.00	20.00	19.70	23.60	-24.50	889	42	61.3%	-0.309	0.0038	-2.275	0.529	-0.068
1050.00	22.30	20.00	23.00	-22.70	812	77	57.9%	-0.321	0.0041	-2.184	0.538	-0.071
1055.00	24.10	22.00	28.00	-26.47	245	34	60.6%	-0.348	0.0041	-2.359	0.556	-0.077
1060.00	27.00	24.60	27.00	-22.00	86	22	58.6%	-0.366	0.0043	-2.319	0.565	-0.081
1070.00	29.20	28.40	35.30	-29.80	98	47	61.4%	-0.413	0.0042	-2.511	0.585	-0.091
1085.00	37.50	37.00	42.40	-28.50	111	15	62.3%	-0.477	0.0043	-2.598	0.599	-0.106
1090.00	41.20	36.70	41.20	-24.61	81	13	57.0%	-0.501	0.0047	-2.374	0.600	-0.111
1130.00	65.00	62.00	68.20	-24.20	5	0	59.3%	-0.670	0.0041	-2.216	0.545	-0.151
1230.00	386.50	144.80	156.30	0.00	0	1	68.0%	-0.898	0.0017	-1.164	0.267	-0.215
1340.00	278.39	249.10	261.60	-106.41	11	0	67.7%	-0.986	0.0004	-0.105	0.054	-0.254
1350.00	287.32	259.00	272.70	-231.88	11	0	75.2%	-0.979	0.0004	-0.250	0.076	-0.254
1370.00	525.70	278.90	293.00	0.00	0	0	80.3%	-0.979	0.0004	-0.279	0.076	-0.258
1380.00	397.90	288.90	303.00	0.00	0	0	82.3%	-0.979	0.0004	-0.279	0.075	-0.260
1500.00	546.80	408.80	422.50	0.00	0	0	101.6%	-0.987	0.0002	-0.192	0.051	-0.285

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.