Home Options LLYChain

LLY

Eli Lilly and CompanyClose $1142.85EOD only

Max Pain

$1157.50

Next expiry Oct 9, 2026

Expected Move

±$35.20

3.1% from close

Price Gap

+14.65

Distance to max pain

IV Rank

Low premium

P/C OI

1.13

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Oct 2, 2026 close

LLY 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
795.00	349.99	344.25	360.00	0.00	2	1	148.3%	0.969	0.0003	-1.246	0.109	0.145
800.00	369.73	339.55	355.70	0.00	0	1	149.5%	0.966	0.0003	-1.354	0.118	0.145
880.00	297.00	257.25	274.80	0.00	0	0	106.3%	0.968	0.0004	-0.959	0.113	0.161
900.00	268.85	238.10	256.00	0.00	0	1	104.8%	0.958	0.0005	-1.168	0.143	0.163
920.00	217.72	219.25	232.90	0.00	0	10	91.6%	0.963	0.0006	-0.949	0.129	0.168
930.00	196.70	209.70	222.90	0.00	0	1	89.1%	0.959	0.0006	-0.990	0.139	0.169
950.00	229.40	189.35	202.95	0.00	0	10	80.8%	0.957	0.0007	-0.945	0.145	0.172
980.00	187.45	159.60	173.00	0.00	0	1	70.5%	0.949	0.0009	-0.950	0.167	0.176
995.00	183.35	143.80	158.00	0.00	2	1	63.2%	0.949	0.0010	-0.856	0.165	0.179
1000.00	201.42	141.35	153.05	0.00	1	3	66.9%	0.933	0.0012	-1.094	0.206	0.176
1010.00	128.49	128.85	143.05	0.00	2	1	58.0%	0.944	0.0012	-0.851	0.179	0.181
1015.00	164.45	124.65	138.10	0.00	2	3	58.0%	0.937	0.0014	-0.924	0.196	0.180
1020.00	159.60	120.00	133.15	0.00	2	6	56.9%	0.932	0.0015	-0.953	0.207	0.180
1025.00	154.55	115.05	128.15	0.00	2	2	55.2%	0.930	0.0015	-0.950	0.213	0.180
1030.00	140.65	109.00	123.20	0.00	2	3	51.4%	0.934	0.0016	-0.854	0.202	0.183
1035.00	136.00	106.55	118.25	0.00	2	13	54.2%	0.915	0.0018	-1.067	0.247	0.179
1040.00	130.80	101.40	113.35	0.00	6	14	52.2%	0.912	0.0019	-1.053	0.253	0.179
1045.00	126.00	95.45	108.40	0.00	6	10	66.3%	0.848	0.0022	-1.863	0.372	0.165
1050.00	95.00	91.85	100.55	-2.05	58	23	57.2%	0.869	0.0024	-1.481	0.337	0.171
1055.00	134.75	85.50	98.65	0.00	2	5	62.3%	0.836	0.0025	-1.841	0.391	0.165
1060.00	112.40	82.00	93.80	0.00	2	3	60.3%	0.830	0.0027	-1.829	0.401	0.164
1065.00	121.70	73.85	88.95	0.00	2	6	58.3%	0.822	0.0028	-1.816	0.412	0.163
1070.00	78.97	72.35	86.00	0.92	1	4	60.2%	0.800	0.0029	-2.001	0.443	0.159
1075.00	75.05	67.60	79.45	0.00	2	3	54.6%	0.805	0.0032	-1.803	0.437	0.161
1080.00	67.70	61.55	74.80	-2.74	6	14	52.9%	0.794	0.0034	-1.801	0.451	0.160
1085.00	64.03	58.75	70.75	-2.07	7	17	52.2%	0.778	0.0036	-1.854	0.471	0.157
1090.00	58.55	54.15	66.15	-9.70	4	15	50.5%	0.766	0.0038	-1.846	0.486	0.155
1095.00	53.00	50.15	60.90	-37.80	1	5	47.4%	0.757	0.0042	-1.773	0.495	0.154
1100.00	52.58	47.00	55.35	4.08	5	17	43.8%	0.750	0.0046	-1.671	0.503	0.154
1105.00	46.68	41.70	51.20	-2.62	2	7	42.7%	0.730	0.0049	-1.689	0.523	0.150
1110.00	40.05	37.25	52.00	-39.12	2	28	49.6%	0.681	0.0045	-2.089	0.565	0.140
1115.00	38.00	33.55	44.95	-40.35	4	6	43.4%	0.675	0.0052	-1.850	0.569	0.140
1120.00	30.77	30.30	41.50	-39.98	16	24	42.9%	0.649	0.0055	-1.878	0.587	0.135
1125.00	37.11	27.30	38.90	2.06	4	32	43.5%	0.620	0.0055	-1.950	0.603	0.129
1130.00	28.10	24.55	33.95	-8.99	10	8	40.3%	0.597	0.0061	-1.840	0.613	0.125
1135.00	25.07	20.20	28.95	-3.58	27	30	36.9%	0.570	0.0067	-1.712	0.622	0.120
1137.50	22.75	19.95	31.40	-31.25	11	9	42.5%	0.549	0.0059	-1.975	0.627	0.115
1140.00	22.37	18.35	24.10	-7.63	49	22	33.6%	0.538	0.0075	-1.578	0.629	0.113
1142.50	21.33	16.85	24.85	-4.67	10	15	36.6%	0.519	0.0069	-1.714	0.631	0.109
1145.00	19.25	14.95	19.25	-6.25	93	50	30.1%	0.498	0.0084	-1.420	0.631	0.106
1150.00	16.95	15.00	17.60	-8.30	117	85	31.0%	0.458	0.0081	-1.450	0.628	0.097
1155.00	15.25	13.00	16.40	-6.05	54	76	32.3%	0.423	0.0076	-1.486	0.619	0.090
1157.50	14.34	10.10	18.60	-3.96	23	6	37.2%	0.419	0.0066	-1.696	0.618	0.088
1160.00	12.50	10.35	15.25	-6.00	65	55	33.5%	0.390	0.0072	-1.505	0.607	0.083
1162.50	11.92	8.60	16.95	-2.18	35	8	37.6%	0.388	0.0064	-1.678	0.606	0.082
1165.00	10.05	7.30	15.05	-4.92	115	43	36.0%	0.366	0.0066	-1.580	0.595	0.077
1170.00	9.00	7.00	11.50	-5.00	38	48	33.0%	0.318	0.0068	-1.371	0.565	0.068
1175.00	7.50	6.10	12.90	-1.43	35	66	37.8%	0.313	0.0059	-1.553	0.560	0.066
1180.00	6.15	3.35	10.50	-4.85	64	101	36.1%	0.275	0.0058	-1.398	0.528	0.058
1185.00	4.91	2.95	5.70	-6.64	52	55	29.3%	0.197	0.0060	-0.945	0.439	0.042
1190.00	4.47	3.90	5.00	-2.29	98	73	29.8%	0.174	0.0054	-0.886	0.406	0.037
1195.00	3.60	2.72	4.55	-4.15	43	75	30.6%	0.156	0.0049	-0.849	0.379	0.033
1200.00	2.95	2.31	3.35	-2.53	326	189	29.4%	0.123	0.0044	-0.694	0.323	0.027
1205.00	2.00	1.83	2.67	-1.35	80	64	29.1%	0.101	0.0039	-0.597	0.281	0.022
1210.00	1.99	1.43	1.89	-1.51	112	85	28.0%	0.076	0.0032	-0.465	0.227	0.016
1215.00	1.60	0.67	2.34	-1.62	83	313	31.2%	0.084	0.0031	-0.556	0.245	0.018
1220.00	1.35	1.10	1.49	-1.50	210	181	29.3%	0.059	0.0025	-0.395	0.185	0.013
1225.00	1.10	0.90	1.23	-1.07	169	74	29.5%	0.049	0.0022	-0.342	0.159	0.010
1230.00	0.85	0.59	1.17	-1.05	320	458	30.5%	0.045	0.0020	-0.331	0.149	0.010
1235.00	0.58	0.41	0.78	-0.20	32	31	29.4%	0.031	0.0015	-0.239	0.112	0.007
1240.00	0.55	0.35	0.75	-0.85	25	39	30.5%	0.029	0.0014	-0.233	0.105	0.006
1245.00	0.42	0.05	0.51	-0.67	17	101	29.7%	0.021	0.0011	-0.169	0.078	0.004
1250.00	0.40	0.31	0.59	-0.60	258	312	31.6%	0.022	0.0011	-0.192	0.084	0.005
1255.00	0.29	0.10	0.44	-0.40	97	45	31.2%	0.017	0.0008	-0.150	0.066	0.004
1260.00	0.25	0.05	0.38	-0.31	89	208	31.6%	0.014	0.0007	-0.133	0.058	0.003
1265.00	0.41	0.00	1.43	-0.12	2	50	41.0%	0.041	0.0013	-0.410	0.138	0.009
1270.00	0.23	0.12	0.52	-0.20	2	40	35.4%	0.017	0.0008	-0.175	0.068	0.004
1275.00	0.21	0.00	0.46	-0.22	44	47	35.8%	0.015	0.0007	-0.158	0.061	0.003
1280.00	0.15	0.05	0.32	-0.24	46	65	35.0%	0.011	0.0005	-0.115	0.045	0.002
1285.00	0.29	0.00	3.60	0.00	9	81	56.1%	0.072	0.0015	-0.882	0.218	0.015
1290.00	0.10	0.00	0.35	-1.66	10	48	37.5%	0.011	0.0005	-0.125	0.046	0.002
1295.00	0.10	0.00	0.43	-1.23	6	18	39.7%	0.013	0.0005	-0.150	0.052	0.003
1300.00	0.08	0.05	0.19	-0.12	94	161	36.6%	0.006	0.0003	-0.073	0.028	0.001
1305.00	0.61	0.00	3.85	0.00	16	129	53.8%	0.041	0.0010	-0.545	0.140	0.009
1310.00	0.09	0.00	0.53	-0.59	2	34	44.1%	0.014	0.0005	-0.182	0.057	0.003
1315.00	1.28	0.00	5.10	0.00	2	199	59.5%	0.049	0.0011	-0.692	0.161	0.010
1320.00	0.36	0.00	3.00	0.00	547	145	54.7%	0.032	0.0008	-0.448	0.114	0.007
1325.00	2.05	0.00	5.80	0.00	194	85	63.7%	0.052	0.0011	-0.776	0.169	0.011
1330.00	0.25	0.00	5.10	0.00	8	6	63.2%	0.047	0.0010	-0.701	0.154	0.010
1335.00	1.36	0.00	5.10	0.00	2	11	64.4%	0.046	0.0009	-0.705	0.152	0.010
1340.00	0.05	0.00	0.10	-0.20	1	79	40.9%	0.003	0.0001	-0.041	0.014	0.001
1345.00	1.19	0.00	5.10	0.00	8	5	66.8%	0.044	0.0009	-0.710	0.148	0.009
1360.00	0.11	0.00	2.97	0.00	1	223	63.6%	0.027	0.0006	-0.456	0.100	0.006
1380.00	0.03	0.00	0.03	-0.03	58	54	42.4%	0.001	0.0000	-0.013	0.004	0.000
1400.00	0.20	0.00	10.00	0.00	2	16	91.4%	0.062	0.0008	-1.278	0.195	0.013
1420.00	0.14	0.00	0.14	0.00	7	16	52.1%	0.002	0.0001	-0.029	0.008	0.000
1460.00	0.27	0.00	0.27	0.00	2	6	61.8%	0.002	0.0001	-0.054	0.012	0.001
1480.00	0.08	0.01	4.90	-0.02	1	6	95.6%	0.030	0.0004	-0.741	0.108	0.006
1500.00	0.11	0.00	10.05	0.00	16	7	114.2%	0.051	0.0006	-1.358	0.166	0.010
1520.00	0.14	0.00	10.05	0.00	1	1	118.4%	0.049	0.0005	-1.370	0.161	0.010
1540.00	0.19	0.00	10.05	0.00	12	16	122.5%	0.048	0.0005	-1.382	0.157	0.010
1560.00	0.26	0.00	10.05	0.00	12	32	126.6%	0.046	0.0005	-1.393	0.153	0.009
1580.00	0.03	0.00	0.01	0.00	2	490	60.9%	0.000	0.0000	-0.002	0.000	0.000
1600.00	0.03	0.00	4.90	0.00	2	302	118.1%	0.024	0.0003	-0.769	0.091	0.005
1620.00	1.53	0.00	0.04	0.00	4	811	71.9%	0.000	0.0000	-0.009	0.002	0.000
1640.00	0.03	0.00	0.12	0.00	2	67	81.1%	0.001	0.0000	-0.025	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
610.00	0.01	0.00	0.10	0.00	8	86	137.9%	-0.000	0.0000	-0.020	0.002	-0.000
620.00	0.01	0.00	0.01	0.00	47	62	112.5%	-0.000	0.0000	-0.002	0.000	-0.000
630.00	0.04	0.00	0.05	0.00	2	15	124.2%	-0.000	0.0000	-0.010	0.001	-0.000
640.00	0.08	0.00	17.05	0.00	1	89	254.5%	-0.034	0.0002	-2.171	0.120	-0.009
650.00	0.01	0.00	0.17	-0.09	134	95	130.7%	-0.001	0.0000	-0.034	0.004	-0.000
660.00	0.05	0.00	0.18	0.00	97	175	128.1%	-0.001	0.0000	-0.036	0.004	-0.000
670.00	0.02	0.00	17.05	0.00	46	177	237.4%	-0.037	0.0002	-2.147	0.127	-0.009
680.00	0.04	0.00	0.65	0.00	97	96	138.5%	-0.002	0.0000	-0.121	0.012	-0.001
690.00	0.06	0.00	0.23	0.00	486	147	121.1%	-0.001	0.0000	-0.045	0.005	-0.000
700.00	0.03	0.00	0.05	0.00	35	76	103.1%	-0.000	0.0000	-0.010	0.001	-0.000
710.00	0.04	0.00	10.20	0.00	0	2	193.2%	-0.028	0.0002	-1.386	0.101	-0.007
760.00	0.05	0.00	10.05	0.00	19	19	169.1%	-0.031	0.0003	-1.341	0.111	-0.008
770.00	0.09	0.00	10.05	0.00	3	29	164.5%	-0.032	0.0003	-1.334	0.114	-0.008
780.00	0.07	0.00	10.05	0.00	1	7	160.0%	-0.033	0.0003	-1.328	0.117	-0.008
785.00	0.05	0.00	2.57	0.00	79	82	123.8%	-0.011	0.0002	-0.412	0.047	-0.003
790.00	0.07	0.00	10.05	0.00	4	41	155.6%	-0.034	0.0003	-1.321	0.119	-0.008
795.00	0.10	0.00	10.05	0.00	2	62	153.4%	-0.034	0.0003	-1.318	0.121	-0.008
800.00	0.01	0.00	10.05	0.00	80	77	151.2%	-0.035	0.0003	-1.314	0.122	-0.008
805.00	0.05	0.00	10.05	0.00	6	80	149.0%	-0.035	0.0003	-1.311	0.124	-0.008
810.00	0.09	0.00	4.90	0.00	4	193	127.7%	-0.021	0.0002	-0.715	0.079	-0.005
815.00	0.04	0.00	10.05	0.00	11	137	144.6%	-0.037	0.0003	-1.304	0.127	-0.009
820.00	0.12	0.00	10.05	0.00	2	32	142.5%	-0.037	0.0004	-1.300	0.128	-0.009
825.00	0.05	0.00	10.05	0.00	4	47	140.3%	-0.038	0.0004	-1.296	0.130	-0.009
830.00	0.01	0.00	10.05	0.00	7	60	138.2%	-0.038	0.0004	-1.292	0.131	-0.009
835.00	0.01	0.00	0.19	0.00	11	73	76.8%	-0.001	0.0000	-0.037	0.007	-0.000
840.00	0.05	0.00	10.05	0.00	16	128	133.9%	-0.039	0.0004	-1.284	0.135	-0.009
845.00	0.11	0.00	10.05	0.00	10	34	131.8%	-0.040	0.0004	-1.280	0.137	-0.009
850.00	0.02	0.00	10.05	0.00	1	55	129.7%	-0.041	0.0004	-1.276	0.138	-0.010
855.00	0.06	0.00	10.05	0.00	3	111	127.6%	-0.041	0.0004	-1.272	0.140	-0.010
860.00	0.03	0.00	17.05	0.00	1	122	142.3%	-0.061	0.0005	-1.937	0.191	-0.015
865.00	0.10	0.00	17.05	0.00	4	125	140.1%	-0.062	0.0006	-1.929	0.194	-0.015
870.00	0.03	0.00	17.05	0.00	3	40	137.8%	-0.063	0.0006	-1.922	0.196	-0.015
875.00	0.03	0.00	0.05	-0.07	340	8	58.6%	-0.000	0.0000	-0.010	0.002	-0.000
880.00	0.09	0.00	17.05	0.00	4	10	133.3%	-0.065	0.0006	-1.906	0.201	-0.016
885.00	0.07	0.00	17.05	0.00	3	94	131.1%	-0.066	0.0006	-1.898	0.204	-0.016
890.00	0.01	0.00	17.05	0.00	1	18	128.8%	-0.067	0.0006	-1.889	0.206	-0.016
895.00	0.08	0.00	10.00	0.00	30	16	111.0%	-0.047	0.0006	-1.230	0.156	-0.011
900.00	0.04	0.00	10.05	0.00	1	54	109.1%	-0.048	0.0006	-1.230	0.159	-0.011
905.00	0.07	0.00	10.20	0.00	2	42	107.5%	-0.050	0.0006	-1.239	0.162	-0.012
910.00	0.36	0.00	10.00	0.00	0	1	104.9%	-0.050	0.0006	-1.214	0.163	-0.012
915.00	0.10	0.00	10.00	0.00	2	32	102.9%	-0.051	0.0006	-1.209	0.165	-0.012
920.00	0.22	0.00	9.75	0.00	15	15	100.3%	-0.051	0.0007	-1.179	0.165	-0.012
925.00	0.11	0.00	5.35	0.00	6	13	86.3%	-0.033	0.0005	-0.717	0.117	-0.008
930.00	0.12	0.00	5.50	0.00	6	28	85.0%	-0.035	0.0006	-0.731	0.121	-0.008
935.00	0.20	0.00	5.50	0.00	17	23	83.2%	-0.035	0.0006	-0.727	0.123	-0.008
940.00	0.14	0.00	5.10	0.00	8	7	80.1%	-0.034	0.0006	-0.680	0.120	-0.008
945.00	0.15	0.00	5.15	0.00	14	18	78.5%	-0.035	0.0006	-0.682	0.123	-0.008
950.00	0.10	0.00	5.75	0.00	6	10	78.5%	-0.039	0.0007	-0.744	0.134	-0.009
955.00	0.07	0.00	5.65	0.00	2	6	76.4%	-0.039	0.0007	-0.730	0.135	-0.009
960.00	0.05	0.00	6.10	0.00	1	24	75.8%	-0.043	0.0008	-0.773	0.144	-0.010
965.00	0.25	0.00	8.00	0.00	16	10	78.7%	-0.053	0.0009	-0.958	0.172	-0.012
970.00	0.05	0.00	2.89	0.00	8	56	62.2%	-0.025	0.0006	-0.409	0.093	-0.006
975.00	0.03	0.00	3.45	0.00	2	8	62.6%	-0.030	0.0007	-0.473	0.107	-0.007
980.00	1.48	0.00	9.70	0.00	4	12	76.6%	-0.066	0.0011	-1.097	0.202	-0.015
985.00	1.57	0.00	4.90	0.00	4	6	63.7%	-0.041	0.0009	-0.627	0.139	-0.009
990.00	1.74	0.00	2.93	0.00	4	2	55.8%	-0.028	0.0007	-0.405	0.102	-0.006
995.00	0.42	0.00	0.28	0.38	1	21	41.7%	-0.007	0.0003	-0.094	0.032	-0.002
1000.00	0.09	0.00	0.10	-0.08	44	84	35.5%	-0.003	0.0002	-0.036	0.014	-0.001
1005.00	0.11	0.05	0.20	-0.07	7	65	37.3%	-0.006	0.0003	-0.068	0.026	-0.001
1010.00	0.20	0.00	0.57	0.00	12	44	41.8%	-0.015	0.0006	-0.174	0.059	-0.003
1015.00	0.22	0.00	4.90	0.00	8	8	53.2%	-0.049	0.0012	-0.600	0.160	-0.011
1020.00	0.63	0.00	0.94	0.00	1	376	42.4%	-0.024	0.0008	-0.266	0.089	-0.005
1025.00	0.17	0.00	0.56	-0.15	151	28	37.4%	-0.016	0.0007	-0.168	0.064	-0.004
1030.00	0.25	0.00	1.43	-0.15	161	407	42.7%	-0.036	0.0012	-0.374	0.124	-0.008
1035.00	0.22	0.00	0.58	-0.11	5	11	34.8%	-0.018	0.0008	-0.171	0.070	-0.004
1040.00	0.43	0.00	0.50	-0.03	19	16	32.5%	-0.016	0.0008	-0.149	0.065	-0.004
1045.00	0.40	0.00	0.68	-1.37	17	31	32.8%	-0.022	0.0010	-0.193	0.084	-0.005
1050.00	0.31	0.40	0.51	-0.39	58	71	29.8%	-0.018	0.0009	-0.149	0.071	-0.004
1055.00	0.72	0.17	0.95	0.00	19	36	31.8%	-0.032	0.0014	-0.252	0.113	-0.007
1060.00	0.71	0.57	1.06	-0.32	43	68	31.0%	-0.036	0.0016	-0.273	0.126	-0.008
1065.00	0.76	0.80	1.34	-0.38	16	120	30.9%	-0.045	0.0020	-0.328	0.151	-0.010
1070.00	1.19	0.75	1.40	-0.22	96	98	29.6%	-0.049	0.0022	-0.335	0.162	-0.011
1075.00	1.12	0.95	1.50	-0.65	67	89	28.4%	-0.055	0.0025	-0.349	0.176	-0.012
1080.00	1.79	1.30	2.53	-0.81	65	149	30.5%	-0.084	0.0032	-0.521	0.244	-0.019
1085.00	2.10	1.59	2.23	-0.20	130	92	27.7%	-0.082	0.0034	-0.461	0.239	-0.018
1090.00	2.10	2.04	3.45	-0.59	96	104	29.5%	-0.115	0.0042	-0.632	0.307	-0.026
1095.00	3.14	2.53	4.35	-0.36	148	366	29.8%	-0.141	0.0047	-0.732	0.353	-0.031
1100.00	3.55	3.00	4.45	-0.98	241	250	27.9%	-0.152	0.0053	-0.721	0.372	-0.034
1105.00	4.04	3.30	5.30	-1.81	75	57	27.6%	-0.179	0.0060	-0.791	0.413	-0.040
1110.00	5.43	4.05	6.55	-0.62	245	136	27.8%	-0.213	0.0066	-0.885	0.460	-0.048
1115.00	6.05	5.20	8.10	-0.35	84	154	28.3%	-0.251	0.0071	-0.983	0.504	-0.056
1120.00	7.25	6.05	8.90	-1.22	208	158	27.1%	-0.281	0.0079	-0.992	0.534	-0.063
1125.00	9.00	7.30	10.90	-0.38	134	157	27.6%	-0.325	0.0082	-1.078	0.570	-0.073
1130.00	11.19	7.45	12.75	-1.92	90	166	27.5%	-0.368	0.0087	-1.122	0.596	-0.083
1135.00	12.82	7.90	15.70	-2.07	25	121	28.8%	-0.416	0.0086	-1.212	0.617	-0.094
1137.50	14.65	8.80	18.15	-1.05	14	20	30.8%	-0.440	0.0081	-1.311	0.624	-0.100
1140.00	15.20	14.10	17.35	0.28	107	150	27.8%	-0.458	0.0090	-1.183	0.628	-0.103
1142.50	16.10	9.45	19.25	-2.65	8	16	28.8%	-0.481	0.0087	-1.230	0.631	-0.109
1145.00	17.72	14.05	21.40	1.72	21	62	30.1%	-0.502	0.0084	-1.286	0.631	-0.114
1147.50	20.04	16.05	22.50	-0.58	24	42	29.7%	-0.523	0.0085	-1.265	0.630	-0.119
1150.00	18.00	18.00	23.20	-2.10	38	82	28.7%	-0.546	0.0087	-1.209	0.627	-0.124
1152.50	23.88	14.70	25.00	3.74	28	18	29.2%	-0.566	0.0085	-1.220	0.623	-0.129
1155.00	23.50	19.05	26.40	1.42	78	49	29.1%	-0.588	0.0085	-1.198	0.616	-0.134
1157.50	25.35	16.75	27.70	3.27	20	32	28.7%	-0.610	0.0084	-1.160	0.607	-0.139
1160.00	28.93	18.20	29.05	6.27	34	51	28.3%	-0.633	0.0084	-1.119	0.596	-0.144
1162.50	21.28	22.60	30.45	-10.87	6	18	28.0%	-0.655	0.0083	-1.073	0.583	-0.149
1165.00	26.10	21.30	34.95	0.51	13	37	32.5%	-0.650	0.0072	-1.268	0.586	-0.149
1170.00	36.45	25.35	37.75	7.69	10	39	31.5%	-0.691	0.0071	-1.158	0.558	-0.158
1175.00	41.05	28.40	41.65	9.45	17	78	32.0%	-0.721	0.0066	-1.117	0.532	-0.166
1180.00	38.25	32.60	46.45	2.86	12	43	34.0%	-0.738	0.0060	-1.146	0.515	-0.170
1185.00	42.20	37.10	48.55	-0.20	12	33	30.7%	-0.791	0.0059	-0.885	0.455	-0.182
1190.00	48.05	41.90	55.60	-2.50	16	36	36.8%	-0.774	0.0052	-1.141	0.476	-0.180
1195.00	45.63	45.20	57.35	13.08	10	52	32.1%	-0.832	0.0049	-0.794	0.397	-0.193
1200.00	54.25	49.60	61.70	4.05	7	17	32.5%	-0.852	0.0045	-0.726	0.366	-0.198
1205.00	60.79	57.30	67.50	1.61	13	37	36.2%	-0.845	0.0042	-0.853	0.377	-0.198
1210.00	54.45	59.35	71.30	-9.10	2	29	35.0%	-0.872	0.0038	-0.700	0.331	-0.205
1215.00	58.90	64.00	74.90	0.10	12	37	32.6%	-0.906	0.0033	-0.486	0.265	-0.213
1220.00	65.50	68.75	80.65	-6.55	36	9	36.5%	-0.895	0.0032	-0.621	0.288	-0.211
1225.00	67.75	73.55	88.20	-8.12	2	3	45.0%	-0.858	0.0032	-1.019	0.356	-0.205
1230.00	76.93	78.00	90.75	19.05	22	6	40.0%	-0.901	0.0028	-0.657	0.276	-0.214
1235.00	77.25	83.30	95.10	-13.45	16	15	39.4%	-0.916	0.0025	-0.551	0.244	-0.219
1240.00	82.10	87.65	100.25	12.61	6	4	41.4%	-0.916	0.0023	-0.585	0.243	-0.220
1245.00	91.40	92.60	105.45	24.20	16	16	43.6%	-0.915	0.0022	-0.628	0.245	-0.221
1250.00	96.30	100.35	110.25	32.22	6	5	44.3%	-0.922	0.0021	-0.597	0.232	-0.223
1255.00	101.20	103.10	117.25	9.62	28	0	52.3%	-0.893	0.0022	-0.953	0.291	-0.218
1260.00	106.15	108.10	121.25	-3.55	14	0	50.7%	-0.910	0.0020	-0.792	0.256	-0.222
1265.00	111.15	113.10	124.80	12.77	4	0	46.9%	-0.936	0.0017	-0.526	0.199	-0.229
1270.00	116.10	118.10	129.80	13.10	4	0	48.2%	-0.937	0.0016	-0.530	0.195	-0.230
1285.00	115.35	135.30	147.95	0.00	0	0	63.5%	-0.900	0.0018	-1.126	0.279	-0.225
1290.00	126.00	138.10	151.20	0.00	0	0	59.2%	-0.923	0.0015	-0.823	0.228	-0.231
1310.00	115.35	158.10	169.80	0.00	1	0	58.7%	-0.948	0.0011	-0.557	0.168	-0.240
1315.00	147.50	165.30	177.85	0.00	0	0	71.9%	-0.912	0.0014	-1.157	0.253	-0.233
1320.00	177.90	168.10	183.20	0.00	2	0	74.4%	-0.910	0.0014	-1.226	0.258	-0.234
1335.00	165.92	185.30	196.40	0.00	6	0	72.1%	-0.933	0.0011	-0.908	0.205	-0.242
1340.00	170.15	188.10	203.60	0.00	0	0	81.3%	-0.912	0.0012	-1.327	0.254	-0.238

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.