Home Options LRCXChain

LRCX

Lam Research CorporationClose $351.41EOD only

Max Pain

$385.00

Next expiry Jul 10, 2026

Expected Move

±$36.05

10.3% from close

Price Gap

+33.59

Distance to max pain

IV Rank

Low premium

P/C OI

1.11

Slightly put-heavy

Consensus

4.0/10

Range bias

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

LRCX 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
160.00	154.15	189.50	193.50	0.00	0	1	201.2%	0.998	0.0001	-0.053	0.002	0.031
170.00	173.50	179.65	183.50	0.00	0	1	199.8%	0.997	0.0001	-0.080	0.004	0.032
175.00	235.20	174.70	178.50	0.00	1	3	195.7%	0.997	0.0001	-0.089	0.005	0.033
185.00	163.15	164.65	168.50	0.00	1	3	178.1%	0.997	0.0001	-0.081	0.005	0.035
190.00	239.34	159.75	163.50	0.00	2	1	177.0%	0.996	0.0001	-0.098	0.006	0.036
195.00	235.57	154.70	158.50	0.00	5	7	167.6%	0.996	0.0001	-0.091	0.006	0.037
200.00	172.50	149.75	153.50	0.00	1	1	163.5%	0.995	0.0002	-0.099	0.006	0.038
205.00	182.07	144.70	148.50	0.00	2	2	154.5%	0.996	0.0002	-0.091	0.006	0.039
215.00	157.60	134.85	138.50	0.00	0	1	148.4%	0.994	0.0002	-0.116	0.009	0.041
220.00	131.00	129.80	133.50	-83.95	1	1	140.2%	0.994	0.0002	-0.108	0.008	0.042
230.00	181.89	119.95	123.50	0.00	1	1	133.2%	0.992	0.0003	-0.132	0.011	0.043
240.00	159.55	109.95	113.50	0.00	1	1	121.3%	0.991	0.0004	-0.132	0.012	0.045
245.00	167.12	105.05	108.85	0.00	1	1	125.5%	0.985	0.0006	-0.194	0.019	0.046
250.00	97.57	100.10	103.50	-62.63	2	6	113.4%	0.988	0.0006	-0.153	0.015	0.047
255.00	179.85	95.20	99.00	0.00	1	2	118.3%	0.980	0.0009	-0.232	0.024	0.047
260.00	122.40	90.40	94.00	0.00	1	2	114.9%	0.976	0.0010	-0.255	0.027	0.048
265.00	90.43	85.55	89.00	-29.77	1	1	110.7%	0.973	0.0012	-0.272	0.031	0.049
270.00	126.34	80.65	84.50	0.00	1	274	111.0%	0.964	0.0015	-0.337	0.039	0.049
272.50	133.35	78.05	82.00	0.00	1	1	106.8%	0.964	0.0015	-0.325	0.039	0.050
275.00	84.55	75.85	79.50	-38.32	1	4	106.5%	0.959	0.0017	-0.355	0.043	0.050
280.00	115.80	71.15	75.00	0.00	1	6	106.7%	0.947	0.0021	-0.431	0.052	0.050
285.00	97.85	66.40	70.00	0.00	2	3	101.9%	0.941	0.0024	-0.448	0.057	0.050
290.00	111.50	61.65	65.50	0.00	1	3	100.0%	0.928	0.0028	-0.508	0.067	0.050
295.00	90.15	57.30	61.00	0.00	1	5	99.7%	0.910	0.0033	-0.592	0.079	0.050
300.00	48.10	52.85	56.10	-42.20	60	67	95.8%	0.897	0.0038	-0.628	0.087	0.050
305.00	50.20	48.55	52.35	-32.63	24	23	97.2%	0.870	0.0045	-0.746	0.103	0.049
307.50	74.30	46.45	50.00	0.00	2	1	95.7%	0.860	0.0048	-0.770	0.108	0.049
310.00	53.77	44.30	47.45	-41.23	11	24	93.0%	0.852	0.0051	-0.777	0.113	0.049
312.50	53.75	42.25	45.85	-21.66	10	2	94.1%	0.834	0.0054	-0.843	0.121	0.048
315.00	37.90	40.25	43.10	-79.52	1	13	91.0%	0.826	0.0058	-0.842	0.125	0.048
320.00	32.50	36.25	39.70	-58.25	13	47	91.4%	0.791	0.0065	-0.942	0.140	0.046
325.00	31.30	32.60	35.70	-30.22	15	49	89.9%	0.757	0.0072	-1.006	0.152	0.045
330.00	29.01	29.05	32.20	-35.49	17	45	89.2%	0.718	0.0078	-1.073	0.164	0.043
335.00	24.63	25.85	28.75	-32.47	5	229	88.4%	0.677	0.0083	-1.129	0.175	0.041
337.50	24.75	24.35	27.15	-29.50	2	2	88.3%	0.655	0.0086	-1.155	0.179	0.039
340.00	22.75	22.85	25.55	-27.25	153	163	87.8%	0.633	0.0088	-1.173	0.183	0.038
345.00	19.38	20.05	22.30	-25.28	107	62	86.5%	0.587	0.0092	-1.193	0.189	0.036
350.00	18.00	17.45	19.95	-26.54	121	123	86.9%	0.540	0.0094	-1.219	0.193	0.033
352.50	16.75	16.20	18.55	-22.55	99	4	86.2%	0.516	0.0095	-1.214	0.194	0.032
355.00	15.50	15.00	17.40	-30.55	152	67	86.0%	0.493	0.0095	-1.212	0.194	0.030
357.50	14.55	13.90	16.05	-40.27	125	12	85.3%	0.468	0.0096	-1.198	0.194	0.029
360.00	14.00	12.85	14.60	-64.05	210	82	84.3%	0.444	0.0096	-1.174	0.192	0.027
365.00	11.60	10.90	13.15	-55.39	235	143	85.2%	0.399	0.0093	-1.159	0.188	0.025
367.50	9.85	10.00	12.40	-22.73	81	170	85.4%	0.377	0.0091	-1.143	0.185	0.023
370.00	10.20	9.20	11.30	-21.60	279	255	84.8%	0.354	0.0090	-1.110	0.181	0.022
372.50	9.65	8.40	10.30	-19.45	86	48	84.1%	0.332	0.0089	-1.073	0.177	0.021
375.00	8.71	7.65	9.65	-17.73	1,926	106	84.2%	0.311	0.0086	-1.047	0.172	0.020
377.50	7.93	7.00	8.95	-54.30	1,343	18	84.2%	0.292	0.0084	-1.016	0.167	0.018
380.00	6.69	6.35	8.25	-18.51	496	187	84.0%	0.272	0.0081	-0.979	0.161	0.017
382.50	6.50	5.75	7.60	-15.10	43	71	83.8%	0.253	0.0078	-0.941	0.156	0.016
385.00	5.62	5.20	6.95	-14.75	2,220	927	83.5%	0.234	0.0076	-0.899	0.149	0.015
387.50	5.41	4.70	6.45	-14.12	128	21	83.6%	0.218	0.0072	-0.863	0.143	0.014
390.00	4.94	4.25	5.75	-15.36	112	256	82.9%	0.200	0.0069	-0.814	0.136	0.013
392.50	5.40	4.00	5.45	-15.20	95	104	84.0%	0.188	0.0066	-0.794	0.131	0.012
395.00	4.24	3.45	5.05	-9.61	487	165	83.5%	0.172	0.0063	-0.748	0.124	0.011
397.50	3.52	3.15	4.65	-13.86	273	341	83.7%	0.159	0.0060	-0.712	0.118	0.010
400.00	3.37	3.40	4.15	-12.48	840	468	85.5%	0.152	0.0057	-0.705	0.114	0.010
402.50	2.90	2.51	4.00	-8.54	79	74	84.0%	0.135	0.0053	-0.640	0.106	0.009
405.00	2.92	2.29	3.50	-11.10	93	197	83.4%	0.122	0.0050	-0.593	0.099	0.008
407.50	2.65	2.29	3.30	-8.87	65	113	85.0%	0.117	0.0047	-0.583	0.095	0.007
410.00	2.33	2.05	2.98	-9.37	230	469	84.8%	0.106	0.0044	-0.544	0.089	0.007
412.50	2.15	1.89	2.74	-7.20	66	142	85.1%	0.098	0.0042	-0.515	0.084	0.006
415.00	1.95	1.81	2.55	-8.73	96	196	86.0%	0.092	0.0039	-0.496	0.080	0.006
417.50	1.91	1.61	2.23	-7.09	35	89	85.4%	0.082	0.0036	-0.453	0.074	0.005
420.00	1.75	1.50	2.19	-7.93	177	334	86.6%	0.078	0.0035	-0.442	0.071	0.005
422.50	1.51	1.26	2.05	-4.72	18	52	86.5%	0.070	0.0032	-0.408	0.066	0.005
425.00	1.36	1.25	1.72	-6.39	302	306	86.3%	0.064	0.0030	-0.377	0.061	0.004
427.50	1.24	0.97	1.79	-6.31	170	76	86.9%	0.059	0.0028	-0.358	0.057	0.004
430.00	1.05	0.91	1.68	-5.75	183	414	87.6%	0.055	0.0026	-0.342	0.054	0.004
432.50	1.17	0.83	1.58	-5.23	61	53	88.1%	0.051	0.0024	-0.324	0.051	0.003
435.00	1.49	0.81	1.33	-4.41	43	79	87.8%	0.046	0.0023	-0.296	0.047	0.003
437.50	0.81	0.34	1.47	-4.49	100	293	86.7%	0.039	0.0020	-0.258	0.041	0.003
440.00	1.17	0.44	2.50	-3.08	108	663	97.7%	0.056	0.0024	-0.387	0.055	0.004
442.50	1.36	0.16	2.70	-2.14	20	139	99.0%	0.054	0.0023	-0.380	0.053	0.003
445.00	1.33	0.31	2.65	-2.48	40	162	101.6%	0.055	0.0022	-0.392	0.054	0.003
450.00	0.62	0.45	0.91	-2.88	654	1,504	90.6%	0.029	0.0015	-0.207	0.032	0.002
452.50	0.36	0.36	2.55	-2.49	505	122	106.6%	0.051	0.0020	-0.392	0.051	0.003
455.00	0.33	0.28	2.00	-2.92	53	49	103.2%	0.042	0.0018	-0.322	0.043	0.003
457.50	0.31	0.07	0.50	-2.57	41	91	83.2%	0.013	0.0008	-0.098	0.016	0.001
460.00	0.30	0.20	1.06	-1.93	86	271	95.8%	0.025	0.0013	-0.196	0.029	0.002
465.00	0.40	0.00	0.95	-1.44	14	52	94.4%	0.019	0.0010	-0.154	0.023	0.001
467.50	1.67	0.05	2.32	0.00	35	94	112.4%	0.040	0.0016	-0.338	0.042	0.003
470.00	0.23	0.10	2.35	-1.38	31	117	114.8%	0.041	0.0016	-0.349	0.042	0.003
472.50	1.53	0.00	2.33	0.00	4	63	115.3%	0.038	0.0015	-0.336	0.041	0.002
475.00	0.14	0.10	2.30	-1.24	105	162	117.6%	0.039	0.0015	-0.345	0.041	0.002
477.50	1.60	0.00	2.29	0.00	3	109	118.1%	0.037	0.0014	-0.333	0.039	0.002
480.00	0.20	0.03	0.34	-1.08	55	186	90.4%	0.008	0.0005	-0.067	0.010	0.001
490.00	0.90	0.00	2.23	-0.18	3	39	125.2%	0.034	0.0012	-0.330	0.037	0.002
500.00	0.10	0.00	0.15	-0.50	179	336	90.6%	0.003	0.0002	-0.030	0.005	0.000
502.50	1.06	0.00	2.18	0.00	10	8	132.2%	0.032	0.0011	-0.328	0.035	0.002
505.00	0.02	0.00	0.07	-0.68	30	20	85.9%	0.001	0.0001	-0.014	0.002	0.000
510.00	0.83	0.00	2.16	0.24	1	69	136.3%	0.030	0.0010	-0.327	0.033	0.002
520.00	0.92	0.01	0.07	0.35	1	74	93.4%	0.002	0.0001	-0.016	0.002	0.000
530.00	0.01	0.00	0.10	-0.30	20	87	99.6%	0.002	0.0001	-0.020	0.003	0.000
540.00	0.45	0.00	2.13	0.00	25	70	152.3%	0.027	0.0008	-0.330	0.030	0.002
550.00	0.30	0.00	0.05	0.00	82	86	100.8%	0.001	0.0001	-0.010	0.001	0.000
560.00	1.02	0.00	2.13	0.00	2	35	162.5%	0.025	0.0007	-0.335	0.029	0.002
570.00	1.03	0.00	2.13	0.00	4	5	167.4%	0.025	0.0007	-0.337	0.028	0.002
580.00	0.76	0.00	2.13	0.00	3	7	172.2%	0.024	0.0007	-0.338	0.027	0.001
590.00	0.25	0.00	0.05	0.00	2	24	114.8%	0.001	0.0000	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.02	0.00	0.10	0.00	3,797	4	189.8%	-0.001	0.0000	-0.020	0.001	-0.000
165.00	0.10	0.00	0.10	0.00	1	5	182.8%	-0.001	0.0000	-0.020	0.002	-0.000
170.00	0.25	0.00	0.10	0.00	1	2	175.8%	-0.001	0.0000	-0.019	0.002	-0.000
175.00	0.10	0.00	0.10	0.00	1	7	169.5%	-0.001	0.0000	-0.020	0.002	-0.000
180.00	0.15	0.00	2.14	0.00	1	8	242.0%	-0.015	0.0003	-0.320	0.019	-0.001
185.00	0.10	0.00	2.14	0.00	1	4	233.2%	-0.016	0.0003	-0.319	0.019	-0.001
190.00	0.40	0.00	2.14	0.00	1	4	224.6%	-0.016	0.0004	-0.318	0.020	-0.001
195.00	0.15	0.00	2.14	0.00	2	33	216.2%	-0.017	0.0004	-0.316	0.021	-0.001
200.00	0.11	0.03	0.40	0.06	105	120	163.5%	-0.005	0.0002	-0.076	0.006	-0.000
205.00	0.15	0.00	2.14	0.00	1	133	200.0%	-0.018	0.0005	-0.313	0.022	-0.001
210.00	0.06	0.00	2.15	0.00	2	8	192.4%	-0.019	0.0005	-0.313	0.023	-0.001
215.00	0.06	0.00	2.15	0.00	4	2	184.7%	-0.020	0.0005	-0.311	0.024	-0.001
220.00	0.05	0.00	2.16	-0.05	2	18	177.4%	-0.021	0.0006	-0.311	0.025	-0.002
225.00	0.05	0.00	2.17	0.00	2	13	170.2%	-0.022	0.0006	-0.310	0.026	-0.002
230.00	0.07	0.00	1.75	0.00	1	51	156.7%	-0.019	0.0006	-0.257	0.023	-0.001
235.00	0.30	0.00	0.32	-0.70	5	18	116.1%	-0.005	0.0002	-0.056	0.007	-0.000
240.00	0.13	0.00	2.42	0.00	2	95	152.1%	-0.027	0.0009	-0.333	0.031	-0.002
245.00	0.39	0.00	0.64	0.23	12	29	115.7%	-0.010	0.0005	-0.104	0.013	-0.001
250.00	0.36	0.00	0.79	0.06	129	64	113.6%	-0.012	0.0006	-0.125	0.015	-0.001
255.00	0.48	0.00	1.20	0.30	33	59	115.4%	-0.018	0.0008	-0.179	0.022	-0.001
260.00	0.65	0.00	2.68	0.15	17	84	127.6%	-0.036	0.0013	-0.350	0.039	-0.003
265.00	0.92	0.00	2.90	0.56	1	45	123.0%	-0.040	0.0014	-0.370	0.042	-0.003
270.00	0.90	0.61	1.20	0.55	156	28	105.5%	-0.030	0.0013	-0.247	0.033	-0.002
275.00	0.64	0.75	1.73	0.18	84	231	106.1%	-0.040	0.0017	-0.317	0.042	-0.003
280.00	1.16	1.30	1.65	0.66	502	256	103.7%	-0.049	0.0020	-0.361	0.049	-0.003
282.50	1.75	1.15	2.12	0.10	25	2	102.9%	-0.054	0.0022	-0.389	0.053	-0.004
285.00	2.22	1.32	2.31	1.59	83	179	102.2%	-0.060	0.0024	-0.420	0.058	-0.004
287.50	2.30	1.51	2.53	1.03	229	1	101.6%	-0.067	0.0026	-0.453	0.063	-0.005
290.00	2.32	1.56	2.76	1.81	370	247	100.0%	-0.072	0.0028	-0.473	0.067	-0.005
292.50	2.32	1.79	3.05	1.05	5	1	99.7%	-0.080	0.0031	-0.512	0.072	-0.006
295.00	2.90	2.26	3.15	2.00	19	210	99.3%	-0.089	0.0033	-0.552	0.078	-0.006
297.50	2.99	2.48	3.50	1.91	49	4	98.7%	-0.098	0.0036	-0.589	0.084	-0.007
300.00	3.25	2.81	3.50	2.16	357	275	96.7%	-0.105	0.0039	-0.606	0.088	-0.008
302.50	4.02	2.91	4.30	2.79	39	8	97.2%	-0.118	0.0042	-0.662	0.096	-0.008
305.00	4.60	3.25	4.70	3.10	83	281	96.7%	-0.129	0.0045	-0.702	0.102	-0.009
307.50	4.65	3.65	5.10	3.10	50	10	96.1%	-0.141	0.0048	-0.742	0.109	-0.010
310.00	5.00	4.20	5.30	3.18	223	442	95.2%	-0.153	0.0051	-0.775	0.115	-0.011
312.50	5.60	4.50	6.00	3.62	119	44	94.9%	-0.167	0.0054	-0.819	0.122	-0.012
315.00	6.85	5.00	6.50	4.79	137	342	94.4%	-0.182	0.0057	-0.858	0.128	-0.013
317.50	6.40	5.55	7.10	3.99	100	479	94.1%	-0.198	0.0061	-0.900	0.135	-0.014
320.00	7.00	6.20	7.60	4.65	213	324	93.6%	-0.214	0.0064	-0.937	0.142	-0.016
322.50	8.29	6.50	8.30	5.37	113	43	92.3%	-0.229	0.0067	-0.962	0.147	-0.017
325.00	8.30	7.35	9.00	5.35	200	206	92.5%	-0.248	0.0070	-1.006	0.154	-0.018
327.50	8.60	8.05	9.20	5.00	1,630	68	90.5%	-0.264	0.0074	-1.017	0.159	-0.019
330.00	10.51	8.80	10.45	7.51	277	344	91.4%	-0.286	0.0076	-1.067	0.165	-0.021
332.50	12.02	9.60	11.30	8.07	141	31	91.1%	-0.306	0.0079	-1.096	0.171	-0.022
335.00	12.34	10.20	12.20	8.12	269	88	90.1%	-0.326	0.0082	-1.113	0.175	-0.024
337.50	13.47	11.20	13.10	9.58	220	77	89.9%	-0.347	0.0084	-1.138	0.180	-0.025
340.00	14.75	12.15	14.10	10.70	506	512	89.5%	-0.369	0.0087	-1.157	0.184	-0.027
342.50	14.84	13.15	15.15	8.92	103	135	89.2%	-0.391	0.0088	-1.173	0.187	-0.029
345.00	15.85	14.20	16.25	10.25	250	327	88.8%	-0.414	0.0090	-1.184	0.190	-0.031
347.50	16.82	15.50	17.35	10.57	302	384	88.8%	-0.437	0.0091	-1.196	0.192	-0.032
350.00	18.06	16.25	18.55	11.51	520	409	87.4%	-0.460	0.0093	-1.185	0.193	-0.034
352.50	20.20	17.45	19.90	12.09	472	167	87.3%	-0.483	0.0094	-1.187	0.194	-0.036
355.00	23.43	18.85	21.25	15.28	227	276	87.3%	-0.507	0.0094	-1.187	0.194	-0.038
357.50	21.70	20.20	22.65	13.42	331	253	87.1%	-0.530	0.0094	-1.180	0.194	-0.040
360.00	23.34	21.90	24.15	15.23	287	432	87.7%	-0.552	0.0093	-1.180	0.192	-0.041
362.50	26.79	22.80	25.65	16.01	738	143	86.1%	-0.577	0.0093	-1.146	0.191	-0.043
365.00	27.70	24.95	27.20	17.75	358	178	87.5%	-0.597	0.0091	-1.149	0.188	-0.045
367.50	30.00	26.20	28.80	19.05	243	165	86.5%	-0.621	0.0090	-1.115	0.185	-0.047
370.00	27.95	27.95	30.55	15.91	195	277	86.9%	-0.641	0.0088	-1.098	0.182	-0.049
372.50	33.38	29.70	32.35	20.46	95	263	87.1%	-0.661	0.0086	-1.077	0.178	-0.050
375.00	35.20	30.95	34.25	20.75	192	401	86.1%	-0.684	0.0085	-1.033	0.173	-0.052
377.50	36.58	32.95	36.10	21.03	329	210	86.7%	-0.702	0.0082	-1.013	0.169	-0.054
380.00	39.90	34.35	37.95	24.65	111	227	85.4%	-0.724	0.0080	-0.959	0.163	-0.055
382.50	40.67	36.35	39.85	21.57	28	248	85.7%	-0.741	0.0078	-0.929	0.157	-0.057
385.00	44.25	38.75	41.35	25.90	55	158	85.8%	-0.759	0.0075	-0.894	0.152	-0.059
387.50	43.12	41.05	43.35	25.13	60	262	86.9%	-0.772	0.0071	-0.876	0.147	-0.060
390.00	45.14	42.40	45.35	25.83	55	263	84.8%	-0.794	0.0069	-0.801	0.138	-0.062
392.50	46.70	44.15	47.55	25.74	24	68	84.2%	-0.811	0.0066	-0.753	0.132	-0.063
395.00	51.35	46.55	49.50	25.45	21	84	84.9%	-0.824	0.0063	-0.724	0.126	-0.065
397.50	54.38	48.90	51.65	33.64	33	99	85.8%	-0.834	0.0060	-0.703	0.121	-0.066
400.00	55.43	50.10	53.75	28.28	67	318	82.1%	-0.859	0.0056	-0.597	0.109	-0.068
402.50	56.13	52.55	55.95	26.23	49	89	83.2%	-0.867	0.0053	-0.578	0.104	-0.069
405.00	52.30	54.60	58.15	21.80	40	268	82.5%	-0.881	0.0050	-0.528	0.097	-0.070
407.50	58.50	57.15	60.40	30.01	37	261	84.0%	-0.886	0.0047	-0.518	0.094	-0.071
410.00	62.85	59.20	62.70	26.60	3	230	83.3%	-0.898	0.0044	-0.470	0.086	-0.072
412.50	31.77	61.50	65.25	0.00	6	105	84.8%	-0.903	0.0042	-0.461	0.084	-0.073
415.00	66.24	63.50	67.55	30.79	2	81	83.4%	-0.916	0.0038	-0.403	0.075	-0.074
417.50	70.25	66.00	69.65	43.65	4	136	83.3%	-0.924	0.0035	-0.369	0.070	-0.075
420.00	74.64	68.50	72.00	42.44	71	50	84.4%	-0.928	0.0033	-0.357	0.067	-0.076
422.50	43.68	70.50	74.50	0.00	2	76	83.3%	-0.937	0.0030	-0.310	0.060	-0.077
427.50	65.10	75.35	79.10	42.70	1	10	83.3%	-0.949	0.0026	-0.255	0.051	-0.079
430.00	85.30	77.50	81.45	34.19	27	49	81.0%	-0.959	0.0022	-0.200	0.043	-0.080
435.00	65.70	82.50	86.25	14.10	4	40	82.7%	-0.964	0.0020	-0.177	0.038	-0.081
437.50	89.59	85.00	88.75	34.29	13	27	84.4%	-0.965	0.0019	-0.178	0.038	-0.082
440.00	88.69	87.50	91.25	37.79	2	43	86.2%	-0.965	0.0018	-0.179	0.037	-0.082
442.50	53.10	90.00	93.65	0.00	10	6	86.8%	-0.968	0.0017	-0.167	0.035	-0.083
445.00	29.82	92.00	96.10	0.00	5	6	81.7%	-0.978	0.0013	-0.095	0.025	-0.084
450.00	70.50	97.00	101.00	0.00	7	17	83.3%	-0.981	0.0011	-0.081	0.022	-0.085
455.00	90.35	102.00	105.85	0.00	0	1	83.8%	-0.985	0.0009	-0.059	0.019	-0.086
460.00	73.30	107.05	110.75	0.00	0	1	85.7%	-0.986	0.0008	-0.052	0.017	-0.087
470.00	87.80	117.00	120.65	18.75	1	2	88.0%	-0.990	0.0006	-0.028	0.013	-0.089
482.50	96.80	129.50	133.05	-7.01	16	1	91.8%	-0.992	0.0005	-0.011	0.010	-0.092
487.50	109.75	134.50	138.00	0.00	1	1	92.7%	-0.993	0.0004	-0.002	0.009	-0.093
490.00	98.95	136.55	140.50	0.00	0	1	139.1%	-0.948	0.0016	-0.459	0.052	-0.091
502.50	123.66	149.10	153.00	0.00	0	1	147.0%	-0.951	0.0014	-0.465	0.050	-0.093
540.00	163.65	186.60	190.50	0.00	1	0	169.2%	-0.957	0.0011	-0.479	0.045	-0.101
550.00	177.50	196.55	200.50	0.00	0	0	174.7%	-0.958	0.0011	-0.482	0.044	-0.103

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.