Home Options LLYChain

LLY

Eli Lilly and CompanyClose $1213.91EOD only

Max Pain

$1130.00

Next expiry Jul 10, 2026

Expected Move

±$47.33

3.9% from close

Price Gap

-83.91

Distance to max pain

IV Rank

High premium

P/C OI

1.25

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

LLY Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

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
810.00	402.00	394.15	408.20	78.69	2	15	160.7%	0.973	0.0002	-1.281	0.104	0.148
820.00	334.55	384.80	398.50	0.00	2	0	158.7%	0.971	0.0002	-1.345	0.111	0.150
920.00	247.15	284.10	298.10	0.00	0	1	116.7%	0.964	0.0004	-1.207	0.132	0.167
925.00	301.60	279.30	292.55	0.00	1	3	111.5%	0.967	0.0004	-1.083	0.123	0.169
930.00	270.00	274.30	287.50	0.00	1	1	109.4%	0.967	0.0004	-1.070	0.124	0.170
935.00	180.90	269.50	283.00	0.00	1	12	110.5%	0.963	0.0004	-1.176	0.136	0.170
940.00	168.05	264.50	278.15	0.00	2	14	109.5%	0.961	0.0005	-1.205	0.141	0.171
945.00	213.40	259.50	273.40	0.00	2	1	109.0%	0.959	0.0005	-1.255	0.148	0.171
950.00	217.67	254.35	268.80	0.00	0	1	109.2%	0.956	0.0005	-1.334	0.158	0.171
955.00	245.30	249.35	262.90	0.00	1	2	102.6%	0.961	0.0005	-1.143	0.141	0.173
960.00	209.00	245.00	257.80	0.00	1	2	100.3%	0.961	0.0005	-1.118	0.141	0.174
970.00	187.50	234.75	247.75	0.00	2	1	96.4%	0.960	0.0005	-1.101	0.144	0.176
975.00	134.65	229.20	244.30	0.00	3	32	102.1%	0.948	0.0006	-1.410	0.179	0.174
980.00	231.06	224.40	237.85	0.00	1	7	93.3%	0.958	0.0006	-1.115	0.151	0.177
985.00	164.93	219.80	232.50	0.00	3	2	89.7%	0.960	0.0006	-1.038	0.145	0.179
990.00	179.43	214.45	227.00	0.00	3	3	85.2%	0.964	0.0006	-0.928	0.134	0.181
995.00	190.69	209.65	222.00	0.00	2	6	83.5%	0.963	0.0006	-0.925	0.136	0.182
1000.00	212.50	204.95	218.30	22.70	12	10	88.3%	0.951	0.0007	-1.190	0.171	0.180
1005.00	228.27	200.00	212.10	0.00	1	24	80.6%	0.960	0.0006	-0.940	0.144	0.183
1010.00	201.75	195.00	207.40	15.80	3	5	80.4%	0.957	0.0007	-1.000	0.154	0.183
1015.00	203.00	190.00	203.75	0.00	2	31	84.9%	0.944	0.0008	-1.262	0.190	0.181
1020.00	189.98	185.00	197.80	-0.67	1	16	78.9%	0.951	0.0008	-1.073	0.170	0.184
1025.00	117.30	180.00	192.50	0.00	6	40	75.7%	0.953	0.0008	-1.008	0.165	0.185
1030.00	182.00	175.00	187.00	22.02	1	13	71.6%	0.957	0.0008	-0.902	0.154	0.187
1035.00	138.71	169.55	183.35	0.00	20	23	76.0%	0.943	0.0009	-1.164	0.194	0.184
1040.00	151.46	166.00	177.70	0.00	1	26	71.4%	0.947	0.0009	-1.034	0.180	0.187
1045.00	166.20	161.00	172.30	76.03	2	23	67.9%	0.950	0.0009	-0.951	0.172	0.188
1050.00	118.38	155.15	167.80	0.00	1	19	68.4%	0.944	0.0010	-1.043	0.190	0.188
1055.00	133.86	151.00	163.10	0.00	1	23	67.8%	0.939	0.0011	-1.093	0.202	0.187
1060.00	85.40	146.00	156.60	0.00	1	19	59.6%	0.955	0.0009	-0.796	0.159	0.192
1065.00	120.74	141.00	152.10	0.00	1	11	60.2%	0.948	0.0011	-0.892	0.180	0.191
1070.00	59.85	136.00	146.80	0.00	2	2	57.2%	0.950	0.0011	-0.829	0.174	0.193
1075.00	132.26	131.00	143.50	4.81	1	24	62.2%	0.928	0.0013	-1.137	0.230	0.189
1080.00	104.85	126.00	137.00	0.00	8	9	54.7%	0.944	0.0012	-0.857	0.189	0.194
1085.00	136.00	121.00	132.60	18.40	3	19	55.4%	0.935	0.0014	-0.963	0.214	0.192
1090.00	129.48	116.00	129.40	16.43	4	14	59.7%	0.912	0.0016	-1.259	0.268	0.188
1095.00	90.80	111.00	121.60	0.00	8	566	48.0%	0.945	0.0014	-0.765	0.188	0.197
1097.50	88.45	109.00	120.00	0.00	6	4	50.7%	0.931	0.0016	-0.927	0.223	0.194
1100.00	130.05	106.00	117.10	13.45	18	25	48.3%	0.935	0.0016	-0.852	0.212	0.195
1105.00	126.85	102.00	113.60	-0.05	12	42	51.7%	0.913	0.0018	-1.099	0.266	0.191
1110.00	110.19	100.00	108.00	33.07	2	31	48.0%	0.918	0.0019	-0.991	0.255	0.193
1115.00	97.90	95.00	101.80	0.00	2	21	42.1%	0.933	0.0018	-0.777	0.218	0.198
1117.50	95.60	93.00	101.00	0.00	10	5	46.8%	0.907	0.0021	-1.055	0.280	0.192
1120.00	91.53	90.00	97.30	-1.92	58	34	42.2%	0.922	0.0020	-0.856	0.244	0.196
1125.00	82.00	86.00	94.00	19.00	10	18	45.5%	0.895	0.0024	-1.111	0.306	0.190
1130.00	79.84	81.00	88.90	20.24	52	106	43.3%	0.892	0.0025	-1.083	0.312	0.191
1135.00	83.55	77.00	85.00	0.00	1	13	44.2%	0.873	0.0028	-1.220	0.350	0.187
1140.00	94.20	72.00	80.00	35.52	2	48	42.3%	0.868	0.0030	-1.201	0.360	0.187
1145.00	74.38	68.00	76.00	0.00	7	24	42.6%	0.850	0.0033	-1.306	0.393	0.183
1150.00	67.80	63.00	71.60	19.92	18	73	41.8%	0.836	0.0035	-1.352	0.416	0.181
1155.00	80.42	59.00	67.70	35.72	1	27	41.9%	0.816	0.0038	-1.446	0.447	0.177
1160.00	54.47	55.00	62.80	9.40	148	68	39.9%	0.806	0.0041	-1.423	0.461	0.176
1165.00	49.77	51.00	58.20	9.77	5	34	38.4%	0.793	0.0044	-1.427	0.481	0.173
1170.00	49.41	47.00	54.45	10.41	16	346	38.4%	0.769	0.0047	-1.506	0.512	0.169
1175.00	66.01	43.00	52.00	0.00	11	39	40.3%	0.735	0.0048	-1.684	0.551	0.161
1180.00	39.50	40.00	46.75	9.52	10	72	37.4%	0.722	0.0053	-1.602	0.564	0.159
1185.00	40.34	36.00	44.25	14.09	13	47	38.7%	0.689	0.0054	-1.735	0.594	0.152
1190.00	34.50	33.00	39.60	7.15	18	55	36.5%	0.668	0.0059	-1.682	0.610	0.148
1195.00	32.63	29.00	37.85	7.93	10	55	38.5%	0.632	0.0058	-1.827	0.634	0.140
1200.00	27.00	26.00	32.60	5.00	155	174	35.1%	0.610	0.0065	-1.702	0.645	0.136
1205.00	24.67	24.80	30.70	5.67	80	41	36.4%	0.574	0.0064	-1.792	0.659	0.128
1210.00	22.97	21.20	28.00	5.87	153	173	36.3%	0.542	0.0065	-1.805	0.667	0.121
1215.00	20.05	18.45	26.05	9.05	47	40	37.1%	0.510	0.0064	-1.846	0.670	0.114
1220.00	17.56	16.00	22.00	3.41	110	102	34.7%	0.475	0.0068	-1.724	0.669	0.107
1225.00	16.85	14.00	21.10	3.97	52	38	36.5%	0.445	0.0064	-1.792	0.664	0.100
1230.00	17.00	12.00	17.95	5.95	265	167	34.9%	0.409	0.0066	-1.684	0.653	0.092
1235.00	12.00	11.60	17.35	1.85	79	110	36.7%	0.383	0.0062	-1.738	0.642	0.086
1240.00	12.00	8.65	15.55	4.30	124	56	36.7%	0.353	0.0060	-1.686	0.625	0.079
1245.00	10.80	7.00	12.80	2.15	35	22	34.9%	0.315	0.0060	-1.535	0.597	0.071
1250.00	10.21	7.70	12.30	3.21	567	238	36.5%	0.295	0.0056	-1.552	0.580	0.067
1255.00	8.38	4.75	10.25	1.80	38	25	35.3%	0.261	0.0055	-1.415	0.547	0.059
1260.00	7.10	5.55	10.80	2.04	39	80	38.4%	0.255	0.0050	-1.514	0.540	0.057
1265.00	6.30	3.75	8.10	-2.30	29	10	35.6%	0.213	0.0049	-1.273	0.489	0.048
1270.00	5.41	4.30	6.65	1.78	63	12	34.7%	0.184	0.0046	-1.135	0.448	0.042
1275.00	4.50	2.77	5.90	0.77	21	14	34.9%	0.165	0.0042	-1.065	0.418	0.037
1280.00	4.35	3.55	5.20	0.35	113	1,408	35.1%	0.147	0.0039	-0.991	0.387	0.033
1285.00	4.33	0.85	5.30	1.50	10	48	37.0%	0.143	0.0036	-1.023	0.379	0.032
1290.00	3.36	2.06	4.85	0.72	32	28	37.6%	0.130	0.0033	-0.974	0.356	0.030
1295.00	2.89	2.00	3.95	0.61	37	32	36.8%	0.110	0.0030	-0.848	0.316	0.025
1300.00	2.64	2.00	4.20	0.03	485	1,261	39.1%	0.110	0.0029	-0.899	0.317	0.025
1305.00	2.72	1.43	3.05	0.66	12	171	37.2%	0.086	0.0025	-0.714	0.264	0.020
1320.00	1.38	1.00	2.25	-0.22	606	198	38.4%	0.063	0.0019	-0.579	0.208	0.014
1340.00	1.46	0.01	1.89	0.47	297	153	42.0%	0.049	0.0014	-0.518	0.170	0.011
1360.00	0.60	0.50	1.15	-0.86	291	52	42.6%	0.030	0.0009	-0.351	0.114	0.007
1380.00	0.49	0.00	1.08	0.11	80	43	46.5%	0.026	0.0008	-0.338	0.101	0.006
1400.00	0.30	0.26	0.50	-0.07	468	1,323	45.0%	0.012	0.0004	-0.175	0.054	0.003
1420.00	0.20	0.20	1.45	0.02	4	18	52.5%	0.017	0.0005	-0.274	0.072	0.004
1440.00	0.47	0.00	0.78	0.28	3	26	50.7%	0.009	0.0003	-0.142	0.039	0.002
1460.00	0.92	0.00	1.06	0.00	20	35	56.4%	0.010	0.0003	-0.188	0.046	0.002
1480.00	0.16	0.00	0.17	0.06	10	8	52.2%	0.004	0.0001	-0.067	0.018	0.001
1500.00	0.13	0.00	0.55	0.00	1	33	58.4%	0.005	0.0002	-0.105	0.025	0.001
1520.00	0.07	0.01	0.50	0.02	43	80	61.0%	0.005	0.0001	-0.098	0.022	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
560.00	0.03	0.00	0.01	0.00	42	489	143.8%	-0.000	0.0000	-0.002	0.000	-0.000
570.00	0.01	0.00	0.01	-0.18	31	267	137.5%	-0.000	0.0000	-0.002	0.000	-0.000
580.00	0.02	0.00	0.03	0.01	50	222	146.9%	-0.000	0.0000	-0.007	0.001	-0.000
590.00	0.01	0.00	0.20	0.00	139	423	166.2%	-0.001	0.0000	-0.040	0.003	-0.000
600.00	0.03	0.00	0.01	0.00	39	1,156	131.3%	-0.000	0.0000	-0.002	0.000	-0.000
610.00	0.01	0.00	0.01	0.00	142	94	128.1%	-0.000	0.0000	-0.002	0.000	-0.000
620.00	0.01	0.00	0.09	-0.13	455	139	145.3%	-0.000	0.0000	-0.018	0.002	-0.000
630.00	0.20	0.00	0.15	0.05	43	189	148.0%	-0.000	0.0000	-0.030	0.003	-0.000
640.00	0.01	0.00	0.05	-0.13	231	158	132.8%	-0.000	0.0000	-0.011	0.001	-0.000
650.00	0.04	0.00	0.15	-0.01	47	300	141.4%	-0.000	0.0000	-0.030	0.003	-0.000
660.00	0.01	0.00	0.16	0.00	58	215	139.1%	-0.001	0.0000	-0.032	0.003	-0.000
670.00	0.01	0.00	0.17	0.00	92	423	136.3%	-0.001	0.0000	-0.033	0.003	-0.000
680.00	0.01	0.00	0.15	0.00	13	93	131.8%	-0.001	0.0000	-0.030	0.003	-0.000
690.00	0.01	0.00	0.23	0.00	498	39	133.8%	-0.001	0.0000	-0.045	0.005	-0.000
700.00	0.02	0.01	0.05	-0.02	279	455	116.4%	-0.000	0.0000	-0.012	0.001	-0.000
710.00	0.04	0.01	0.05	-0.04	91	265	113.7%	-0.000	0.0000	-0.012	0.002	-0.000
720.00	0.03	0.01	0.05	-0.01	187	229	110.9%	-0.000	0.0000	-0.012	0.002	-0.000
730.00	0.01	0.00	0.32	-0.05	30	495	125.2%	-0.001	0.0000	-0.062	0.007	-0.000
740.00	0.18	0.01	0.60	0.11	547	203	130.7%	-0.002	0.0000	-0.114	0.012	-0.001
750.00	0.03	0.01	4.35	-0.12	345	1,342	165.7%	-0.013	0.0001	-0.678	0.057	-0.003
760.00	0.19	0.01	4.35	0.03	414	895	161.7%	-0.014	0.0001	-0.676	0.059	-0.003
770.00	0.05	0.01	0.09	-0.05	488	230	101.6%	-0.000	0.0000	-0.020	0.003	-0.000
780.00	0.05	0.01	0.09	-0.02	168	296	98.8%	-0.000	0.0000	-0.020	0.003	-0.000
785.00	0.13	0.02	0.65	0.04	43	2,048	117.6%	-0.003	0.0000	-0.123	0.015	-0.001
790.00	0.14	0.01	0.46	-0.30	3	886	111.5%	-0.002	0.0000	-0.088	0.011	-0.001
800.00	0.12	0.01	0.24	0.07	17	287	101.8%	-0.001	0.0000	-0.048	0.007	-0.000
815.00	0.01	0.00	1.02	-2.53	4	1	113.9%	-0.005	0.0001	-0.181	0.022	-0.001
830.00	0.80	0.00	4.35	0.00	1	1	134.8%	-0.016	0.0002	-0.659	0.069	-0.004
835.00	0.54	0.00	4.35	0.00	6	3	132.9%	-0.017	0.0002	-0.658	0.070	-0.004
840.00	0.78	0.00	4.35	0.00	17	11	131.1%	-0.017	0.0002	-0.657	0.070	-0.004
845.00	0.64	0.00	4.40	0.00	8	4	129.5%	-0.017	0.0002	-0.661	0.072	-0.004
850.00	0.20	0.00	0.81	0.00	2	15	100.2%	-0.004	0.0001	-0.145	0.020	-0.001
855.00	0.52	0.00	4.40	0.00	1	4	125.9%	-0.018	0.0002	-0.659	0.074	-0.004
865.00	1.08	0.00	4.40	0.00	6	3	122.3%	-0.018	0.0002	-0.656	0.075	-0.005
870.00	0.20	0.00	0.91	0.00	1	11	95.7%	-0.005	0.0001	-0.161	0.024	-0.001
875.00	3.30	0.00	4.40	0.00	0	1	118.7%	-0.019	0.0002	-0.653	0.077	-0.005
880.00	2.84	0.00	4.40	0.00	0	6	117.0%	-0.019	0.0002	-0.652	0.078	-0.005
885.00	0.51	0.00	4.40	0.00	5	6	115.2%	-0.019	0.0002	-0.650	0.079	-0.005
890.00	0.45	0.00	4.40	0.00	5	6	113.4%	-0.020	0.0003	-0.649	0.080	-0.005
900.00	0.32	0.00	2.01	0.00	49	48	96.9%	-0.011	0.0002	-0.325	0.047	-0.003
905.00	0.85	0.00	2.67	0.00	2	3	99.6%	-0.014	0.0002	-0.418	0.059	-0.003
910.00	1.88	0.00	4.40	0.00	2	21	106.5%	-0.021	0.0003	-0.643	0.085	-0.005
915.00	0.80	0.00	4.45	0.00	3	4	105.0%	-0.022	0.0003	-0.647	0.087	-0.005
920.00	0.24	0.00	4.40	0.00	48	49	103.1%	-0.022	0.0003	-0.639	0.087	-0.005
925.00	0.02	0.00	4.45	0.00	63	60	101.6%	-0.022	0.0003	-0.644	0.089	-0.005
930.00	0.30	0.00	3.55	0.00	1	39	96.0%	-0.019	0.0003	-0.528	0.078	-0.005
935.00	0.16	0.05	0.70	-0.12	8	44	75.1%	-0.005	0.0001	-0.132	0.025	-0.001
940.00	0.10	0.00	3.35	0.00	8	70	91.7%	-0.019	0.0003	-0.500	0.077	-0.005
945.00	0.10	0.00	0.70	0.05	20	27	71.7%	-0.005	0.0001	-0.123	0.024	-0.001
950.00	0.65	0.00	4.40	0.00	9	69	92.9%	-0.024	0.0004	-0.628	0.095	-0.006
955.00	0.24	0.00	4.30	0.00	4	7	90.8%	-0.024	0.0004	-0.614	0.095	-0.006
960.00	0.22	0.00	0.87	-2.10	1	23	69.6%	-0.006	0.0002	-0.149	0.030	-0.002
965.00	2.46	0.00	4.40	0.00	46	21	87.9%	-0.025	0.0004	-0.622	0.100	-0.006
970.00	0.16	0.00	4.45	0.00	18	25	86.4%	-0.026	0.0004	-0.626	0.102	-0.006
975.00	0.11	0.00	4.45	0.00	36	60	84.8%	-0.027	0.0004	-0.623	0.104	-0.006
980.00	0.16	0.00	3.20	0.00	18	26	78.3%	-0.021	0.0004	-0.469	0.084	-0.005
985.00	0.01	0.00	4.35	0.00	29	38	81.1%	-0.027	0.0005	-0.607	0.105	-0.007
990.00	0.18	0.00	0.38	-0.02	12	366	55.5%	-0.003	0.0001	-0.068	0.017	-0.001
995.00	0.19	0.00	4.35	0.00	9	51	77.9%	-0.028	0.0005	-0.602	0.109	-0.007
1000.00	0.22	0.00	0.30	0.21	13	43	51.6%	-0.003	0.0001	-0.054	0.015	-0.001
1005.00	0.72	0.00	4.40	0.00	4	12	74.8%	-0.030	0.0005	-0.603	0.114	-0.007
1010.00	0.57	0.00	4.40	0.00	1	64	73.1%	-0.030	0.0006	-0.600	0.116	-0.007
1015.00	2.68	0.00	2.68	0.00	1	8	65.3%	-0.021	0.0005	-0.392	0.085	-0.005
1020.00	2.23	0.00	1.50	0.00	4	48	58.0%	-0.013	0.0003	-0.235	0.057	-0.003
1025.00	2.31	0.00	2.10	0.00	4	52	59.7%	-0.018	0.0004	-0.314	0.074	-0.004
1030.00	2.36	0.01	0.50	0.00	10	157	51.9%	-0.010	0.0003	-0.162	0.044	-0.002
1035.00	2.13	0.01	4.25	-0.33	1	120	64.7%	-0.033	0.0007	-0.571	0.125	-0.008
1040.00	0.50	0.00	1.67	-0.94	1	59	53.3%	-0.016	0.0004	-0.254	0.067	-0.004
1045.00	0.73	0.01	1.91	-1.69	2	78	53.1%	-0.018	0.0005	-0.286	0.076	-0.004
1050.00	0.32	0.04	1.21	-0.18	57	88	53.8%	-0.023	0.0006	-0.347	0.091	-0.005
1055.00	2.30	0.01	2.26	1.45	3	33	51.7%	-0.022	0.0006	-0.327	0.089	-0.005
1060.00	1.64	0.01	1.44	0.92	2	56	52.5%	-0.028	0.0007	-0.399	0.107	-0.007
1065.00	1.26	0.00	1.42	0.31	10	13	50.8%	-0.028	0.0008	-0.392	0.109	-0.007
1070.00	1.08	0.01	2.03	-0.30	8	24	53.0%	-0.038	0.0009	-0.525	0.140	-0.009
1075.00	0.80	0.00	1.37	-0.78	51	25	47.5%	-0.029	0.0008	-0.375	0.112	-0.007
1080.00	1.22	0.02	2.07	-0.84	48	37	50.0%	-0.041	0.0011	-0.527	0.149	-0.010
1085.00	2.07	0.09	1.84	0.00	1	29	47.2%	-0.039	0.0011	-0.474	0.142	-0.009
1090.00	0.90	0.05	2.10	-1.17	2	61	47.0%	-0.045	0.0012	-0.524	0.158	-0.011
1095.00	1.10	0.31	3.35	-0.90	3	58	50.7%	-0.065	0.0015	-0.759	0.212	-0.016
1097.50	1.99	0.01	2.85	0.00	1	3	47.9%	-0.059	0.0015	-0.663	0.197	-0.014
1100.00	1.11	0.26	1.85	-2.23	74	204	42.6%	-0.043	0.0013	-0.464	0.154	-0.010
1102.50	2.17	0.35	3.05	0.00	36	43	47.0%	-0.064	0.0016	-0.694	0.210	-0.015
1105.00	1.65	0.48	2.88	-1.82	5	46	45.5%	-0.062	0.0016	-0.659	0.206	-0.015
1107.50	2.50	0.40	3.10	-0.12	3	48	45.5%	-0.067	0.0017	-0.695	0.217	-0.016
1110.00	1.69	1.00	2.65	-2.29	57	90	42.9%	-0.061	0.0017	-0.610	0.202	-0.014
1112.50	1.60	0.42	4.45	-2.30	1	5	48.2%	-0.088	0.0020	-0.914	0.269	-0.021
1115.00	1.63	1.29	5.75	-3.32	21	27	51.1%	-0.106	0.0021	-1.106	0.308	-0.026
1117.50	3.98	1.36	6.45	-1.97	10	28	52.0%	-0.116	0.0022	-1.199	0.328	-0.028
1120.00	2.44	1.60	3.25	-2.15	170	88	41.7%	-0.075	0.0020	-0.700	0.239	-0.018
1125.00	3.30	2.04	3.45	-1.70	30	242	40.6%	-0.082	0.0022	-0.724	0.254	-0.019
1130.00	2.99	2.10	5.05	-3.41	155	49	43.5%	-0.109	0.0026	-0.959	0.314	-0.026
1135.00	6.50	0.22	8.00	0.00	18	23	48.7%	-0.149	0.0028	-1.332	0.389	-0.036
1140.00	4.00	1.84	5.10	-3.90	31	226	39.8%	-0.119	0.0030	-0.933	0.334	-0.028
1145.00	5.20	4.00	5.95	-3.43	26	9	40.0%	-0.136	0.0032	-1.028	0.367	-0.033
1150.00	5.38	2.95	6.80	-4.23	93	111	39.9%	-0.153	0.0035	-1.111	0.398	-0.037
1155.00	6.88	3.00	10.00	-3.57	37	39	44.2%	-0.196	0.0037	-1.440	0.465	-0.047
1160.00	8.30	5.05	11.40	-4.09	97	121	44.6%	-0.218	0.0039	-1.542	0.495	-0.053
1165.00	8.17	5.00	12.45	-8.48	22	53	44.1%	-0.236	0.0042	-1.597	0.518	-0.057
1170.00	10.50	7.40	10.60	-12.30	60	38	38.5%	-0.232	0.0047	-1.374	0.512	-0.056
1175.00	10.25	9.50	14.80	-10.51	32	63	43.1%	-0.278	0.0046	-1.692	0.564	-0.067
1180.00	11.80	8.00	16.00	-9.30	107	113	42.4%	-0.299	0.0049	-1.723	0.584	-0.072
1185.00	15.94	10.95	17.50	-7.41	10	32	42.0%	-0.324	0.0051	-1.764	0.604	-0.078
1190.00	14.50	13.10	18.70	-11.21	30	78	41.0%	-0.347	0.0054	-1.767	0.621	-0.084
1195.00	19.69	14.30	20.75	-6.13	9	28	41.1%	-0.375	0.0055	-1.816	0.637	-0.091
1200.00	21.61	15.15	21.20	-8.69	53	82	38.7%	-0.399	0.0059	-1.736	0.649	-0.096
1205.00	26.10	17.60	23.35	-7.60	34	22	38.6%	-0.429	0.0060	-1.756	0.660	-0.104
1210.00	24.00	20.00	26.20	-15.58	47	39	39.3%	-0.460	0.0060	-1.803	0.667	-0.112
1215.00	30.26	21.00	29.15	-9.54	47	20	39.9%	-0.490	0.0059	-1.837	0.670	-0.119
1220.00	32.00	24.45	31.80	-13.00	45	16	39.9%	-0.519	0.0059	-1.830	0.670	-0.127
1225.00	31.95	28.35	33.15	-20.70	12	29	37.8%	-0.552	0.0062	-1.714	0.665	-0.135
1230.00	37.05	30.00	38.00	-13.15	25	19	40.5%	-0.576	0.0057	-1.820	0.658	-0.141
1240.00	39.45	37.00	45.00	-57.75	4	5	41.7%	-0.628	0.0054	-1.798	0.636	-0.154
1250.00	48.10	44.00	52.00	-27.88	15	10	42.1%	-0.677	0.0051	-1.713	0.604	-0.167
1260.00	62.40	52.00	60.00	0.00	2	5	43.5%	-0.717	0.0046	-1.658	0.569	-0.178
1280.00	121.90	69.00	77.00	0.00	28	15	46.6%	-0.781	0.0038	-1.530	0.496	-0.196
1300.00	89.89	87.90	95.00	1.09	22	8	50.0%	-0.827	0.0030	-1.407	0.430	-0.210
1320.00	211.75	105.90	117.00	0.00	2	0	61.0%	-0.826	0.0025	-1.749	0.431	-0.214
1340.00	181.45	125.70	136.00	0.00	6	1	52.4%	-0.906	0.0019	-0.914	0.283	-0.236
1360.00	195.80	144.80	156.00	0.00	8	0	56.5%	-0.920	0.0016	-0.863	0.251	-0.243
1380.00	234.60	162.30	176.00	0.00	1	0	57.0%	-0.942	0.0012	-0.637	0.194	-0.251
1520.00	380.85	303.10	316.50	0.00	0	0	91.6%	-0.956	0.0006	-0.855	0.157	-0.281

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.