Home Options MUChain

MU

Micron Technology, Inc.Close $1011.75EOD only

Max Pain

$935.00

Next expiry Aug 19, 2026

Expected Move

±$40.40

4.0% from close

Price Gap

-76.75

Distance to max pain

IV Rank

Low premium

P/C OI

1.20

Slightly put-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

MU Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
400.00	624.23	604.35	619.65	55.86	1	1	382.4%	1.000	0.0000	-0.129	0.001	0.022
610.00	341.70	394.60	410.10	0.00	0	2	241.1%	0.998	0.0000	-0.321	0.004	0.033
700.00	157.42	304.65	320.10	0.00	0	1	182.3%	0.997	0.0001	-0.353	0.006	0.038
710.00	241.81	296.75	310.10	0.00	0	2	204.3%	0.992	0.0001	-0.900	0.016	0.038
720.00	295.40	284.80	300.10	61.72	1	1	172.6%	0.997	0.0001	-0.396	0.007	0.039
725.00	307.89	280.25	295.10	78.59	5	6	176.4%	0.996	0.0001	-0.512	0.010	0.039
730.00	301.11	274.50	286.05	76.61	43	43	227.8%	0.978	0.0003	-2.288	0.039	0.039
742.50	135.50	262.00	277.60	0.00	2	1	153.5%	0.997	0.0001	-0.326	0.006	0.041
750.00	280.77	254.65	266.55	61.64	2	6	217.4%	0.974	0.0004	-2.547	0.045	0.040
755.00	161.70	249.50	265.15	0.00	0	1	147.0%	0.997	0.0001	-0.341	0.007	0.041
760.00	205.02	244.20	260.15	0.00	0	1	138.3%	0.998	0.0001	-0.268	0.005	0.042
770.00	108.05	234.55	250.15	0.00	2	3	139.1%	0.997	0.0001	-0.358	0.008	0.042
775.00	99.30	233.85	245.15	0.00	0	1	175.8%	0.983	0.0003	-1.489	0.032	0.041
785.00	86.00	219.30	235.20	0.00	0	1	127.1%	0.997	0.0001	-0.311	0.007	0.043
790.00	170.55	214.60	230.20	0.00	2	10	129.1%	0.996	0.0001	-0.388	0.009	0.043
795.00	213.30	209.55	225.20	140.80	1	30	125.5%	0.996	0.0001	-0.377	0.009	0.043
800.00	231.49	205.90	218.95	52.49	110	65	124.0%	0.995	0.0001	-0.404	0.010	0.044
805.00	65.05	203.85	214.95	0.00	10	6	153.7%	0.981	0.0004	-1.444	0.035	0.043
810.00	62.10	194.55	209.95	0.00	1	2	113.2%	0.997	0.0001	-0.317	0.008	0.044
820.00	51.00	184.60	199.95	0.00	6	4	108.5%	0.996	0.0001	-0.332	0.009	0.045
825.00	186.04	179.35	194.95	50.12	2	6	101.8%	0.997	0.0001	-0.271	0.007	0.045
830.00	189.28	174.60	190.00	58.26	1	3	103.8%	0.996	0.0002	-0.348	0.010	0.045
835.00	179.48	169.90	185.00	49.22	3	14	104.8%	0.994	0.0002	-0.427	0.013	0.045
840.00	171.84	166.65	178.20	42.13	17	8	101.4%	0.994	0.0002	-0.415	0.013	0.046
845.00	38.34	159.65	175.00	0.00	24	13	96.2%	0.995	0.0002	-0.364	0.011	0.046
850.00	166.34	156.50	166.60	50.24	28	55	142.1%	0.957	0.0009	-2.548	0.069	0.044
855.00	160.00	152.05	162.15	48.82	1	23	84.5%	0.997	0.0002	-0.253	0.007	0.047
860.00	152.04	146.05	160.05	44.11	7	41	101.0%	0.987	0.0005	-0.751	0.026	0.046
865.00	102.00	139.65	155.10	0.00	13	32	86.5%	0.994	0.0003	-0.397	0.014	0.047
870.00	155.99	136.10	149.75	56.78	28	61	93.3%	0.987	0.0005	-0.688	0.025	0.047
875.00	158.23	132.25	141.40	65.33	10	43	61.3%	0.999	0.0000	-0.128	0.002	0.048
880.00	150.99	124.55	136.95	59.44	7	78	122.3%	0.944	0.0012	-2.684	0.085	0.045
885.00	148.36	121.20	134.00	65.64	6	40	79.6%	0.989	0.0005	-0.521	0.021	0.048
890.00	141.06	115.15	130.25	58.31	3	45	78.3%	0.988	0.0005	-0.575	0.024	0.048
895.00	135.87	112.15	125.30	62.27	1	55	87.3%	0.973	0.0009	-1.110	0.046	0.048
900.00	116.49	107.75	118.90	44.04	68	174	80.2%	0.978	0.0009	-0.906	0.040	0.048
905.00	110.30	100.25	115.45	44.25	2	63	71.8%	0.983	0.0008	-0.659	0.031	0.049
910.00	120.80	98.45	107.55	56.19	12	87	70.6%	0.980	0.0009	-0.738	0.036	0.049
915.00	101.58	93.60	101.70	46.33	11	32	63.4%	0.985	0.0008	-0.556	0.028	0.049
920.00	94.15	88.70	97.20	36.30	30	85	64.1%	0.979	0.0011	-0.715	0.038	0.049
925.00	95.88	83.90	91.50	43.01	15	236	58.4%	0.982	0.0010	-0.586	0.033	0.050
930.00	88.86	81.95	85.55	36.83	127	122	65.3%	0.962	0.0017	-1.119	0.062	0.049
935.00	78.08	74.35	81.65	29.24	46	90	55.7%	0.974	0.0015	-0.742	0.046	0.050
940.00	74.64	72.35	76.95	29.46	54	68	64.9%	0.941	0.0024	-1.539	0.088	0.048
945.00	71.97	65.15	72.35	30.00	52	101	55.6%	0.954	0.0023	-1.112	0.072	0.049
950.00	69.90	63.20	66.70	33.55	182	265	59.7%	0.927	0.0031	-1.653	0.104	0.048
955.00	59.26	59.00	61.95	23.98	52	143	58.8%	0.912	0.0036	-1.862	0.120	0.047
960.00	56.16	54.75	57.50	23.82	88	199	58.2%	0.894	0.0042	-2.102	0.138	0.047
965.00	51.21	50.50	53.25	22.39	161	552	57.6%	0.872	0.0048	-2.354	0.157	0.046
970.00	46.43	46.45	49.35	19.53	179	497	57.6%	0.845	0.0055	-2.668	0.179	0.044
975.00	44.01	42.25	45.20	20.51	187	346	56.4%	0.819	0.0062	-2.872	0.197	0.043
980.00	39.67	38.55	41.55	17.87	465	1,519	56.5%	0.785	0.0069	-3.183	0.219	0.041
985.00	39.15	35.45	37.85	19.65	135	119	57.0%	0.746	0.0075	-3.502	0.240	0.040
990.00	32.50	31.90	33.95	14.90	500	285	55.9%	0.710	0.0082	-3.664	0.257	0.038
995.00	31.20	28.50	30.80	15.11	172	172	55.6%	0.667	0.0087	-3.860	0.272	0.036
1000.00	27.21	26.00	27.95	12.96	2,921	1,785	56.5%	0.620	0.0090	-4.102	0.285	0.033
1005.00	24.20	23.25	25.05	11.20	1,074	70	56.5%	0.574	0.0093	-4.213	0.294	0.031
1010.00	21.50	20.70	22.00	9.85	2,905	171	56.0%	0.527	0.0095	-4.232	0.298	0.028
1015.00	18.92	18.45	19.40	8.72	4,196	363	56.0%	0.480	0.0095	-4.230	0.298	0.026
1020.00	16.62	16.30	17.00	8.02	9,480	181	55.8%	0.432	0.0094	-4.160	0.294	0.023
1025.00	14.68	14.40	15.00	6.93	4,717	187	56.1%	0.387	0.0091	-4.064	0.287	0.021
1030.00	13.00	12.60	13.50	5.87	5,677	85	56.7%	0.345	0.0087	-3.948	0.276	0.019
1035.00	11.50	11.00	12.10	5.30	2,278	78	57.2%	0.305	0.0082	-3.789	0.262	0.016
1040.00	9.92	9.55	10.55	4.37	1,908	307	57.3%	0.267	0.0077	-3.557	0.246	0.014
1045.00	8.25	8.20	8.80	3.35	603	99	56.7%	0.228	0.0071	-3.238	0.227	0.012
1050.00	7.35	7.10	7.80	3.05	10,797	738	57.3%	0.198	0.0065	-3.006	0.208	0.011
1055.00	6.41	6.10	6.50	2.58	594	175	57.0%	0.167	0.0059	-2.690	0.187	0.009
1060.00	5.38	5.30	5.65	2.15	1,630	118	57.5%	0.143	0.0052	-2.442	0.169	0.008
1065.00	4.62	4.50	4.85	1.60	550	47	57.6%	0.120	0.0046	-2.170	0.150	0.007
1070.00	3.96	3.85	4.20	1.27	997	79	58.0%	0.101	0.0041	-1.930	0.132	0.005
1075.00	3.45	3.30	3.55	1.06	679	110	58.2%	0.084	0.0035	-1.687	0.115	0.005
1080.00	2.96	2.83	3.05	0.80	1,346	131	58.6%	0.070	0.0031	-1.479	0.100	0.004
1085.00	2.44	2.44	2.64	0.47	849	117	59.2%	0.058	0.0026	-1.297	0.087	0.003
1090.00	2.08	2.10	2.27	0.47	1,461	40	59.6%	0.048	0.0023	-1.128	0.075	0.003
1095.00	1.83	1.77	1.97	0.33	623	38	60.1%	0.040	0.0019	-0.973	0.064	0.002
1100.00	1.58	1.58	1.70	0.26	9,333	686	60.8%	0.034	0.0016	-0.855	0.056	0.002
1105.00	1.42	1.38	1.50	0.31	490	26	61.6%	0.028	0.0014	-0.751	0.049	0.002
1110.00	1.23	1.14	1.29	0.21	1,112	174	61.8%	0.023	0.0012	-0.631	0.041	0.001
1115.00	1.06	0.96	1.11	0.00	506	55	62.2%	0.019	0.0010	-0.534	0.034	0.001
1120.00	0.95	0.90	0.99	0.06	822	71	63.4%	0.016	0.0009	-0.484	0.030	0.001
1125.00	0.75	0.75	0.86	-0.04	489	139	63.8%	0.013	0.0007	-0.408	0.025	0.001
1130.00	0.72	0.63	0.77	0.00	600	37	64.4%	0.011	0.0006	-0.349	0.022	0.001
1135.00	0.69	0.56	0.68	0.05	252	43	65.1%	0.009	0.0005	-0.305	0.019	0.001
1140.00	0.56	0.50	0.60	0.12	245	67	65.9%	0.008	0.0004	-0.266	0.016	0.000
1145.00	0.50	0.41	0.55	-0.05	211	40	66.6%	0.007	0.0004	-0.229	0.014	0.000
1150.00	0.45	0.40	0.47	-0.05	949	590	67.5%	0.006	0.0003	-0.204	0.012	0.000
1155.00	0.40	0.32	0.44	0.00	249	35	68.1%	0.005	0.0003	-0.174	0.010	0.000
1160.00	0.40	0.30	0.42	0.08	115	29	69.4%	0.004	0.0002	-0.164	0.009	0.000
1165.00	0.39	0.24	0.40	-0.01	68	38	70.1%	0.004	0.0002	-0.142	0.008	0.000
1170.00	0.28	0.21	0.35	-0.07	457	32	70.7%	0.003	0.0002	-0.122	0.007	0.000
1175.00	0.29	0.19	0.34	-0.12	134	32	71.9%	0.003	0.0002	-0.113	0.006	0.000
1180.00	0.32	0.16	0.28	-0.59	73	11	72.0%	0.002	0.0001	-0.091	0.005	0.000
1185.00	0.20	0.15	0.30	-0.30	137	57	73.9%	0.002	0.0001	-0.093	0.005	0.000
1190.00	0.20	0.17	0.23	-0.12	37	16	74.5%	0.002	0.0001	-0.081	0.004	0.000
1195.00	0.20	0.11	0.26	-0.48	89	3	75.5%	0.002	0.0001	-0.074	0.004	0.000
1200.00	0.18	0.16	0.20	-0.04	2,819	123	76.9%	0.002	0.0001	-0.071	0.004	0.000
1205.00	0.21	0.08	0.23	-0.28	20	47	77.1%	0.001	0.0001	-0.059	0.003	0.000
1210.00	0.14	0.07	0.17	-0.58	48	15	76.6%	0.001	0.0001	-0.043	0.002	0.000
1215.00	0.30	0.06	0.21	-0.50	4	125	79.1%	0.001	0.0001	-0.050	0.002	0.000
1220.00	0.22	0.12	0.15	0.06	36	30	80.7%	0.001	0.0001	-0.049	0.002	0.000
1225.00	0.13	0.06	0.19	0.00	302	13	81.4%	0.001	0.0000	-0.044	0.002	0.000
1230.00	0.12	0.04	0.18	-0.43	44	169	81.8%	0.001	0.0000	-0.038	0.002	0.000
1235.00	0.19	0.05	0.18	-0.11	1	110	83.8%	0.001	0.0000	-0.040	0.002	0.000
1240.00	0.12	0.02	0.38	-0.56	128	1	90.7%	0.001	0.0001	-0.077	0.003	0.000
1250.00	0.06	0.07	0.10	-0.29	25	6	85.5%	0.000	0.0000	-0.027	0.001	0.000
1260.00	0.08	0.03	0.15	-0.04	22	9	88.9%	0.000	0.0000	-0.029	0.001	0.000
1270.00	0.10	0.03	0.19	-0.11	12	5	93.8%	0.001	0.0000	-0.037	0.002	0.000
1280.00	0.11	0.02	0.21	0.01	13	17	97.0%	0.001	0.0000	-0.038	0.002	0.000
1290.00	0.07	0.01	0.32	-0.12	6	47	103.7%	0.001	0.0000	-0.059	0.002	0.000
1300.00	0.08	0.01	0.16	-0.15	68	9	99.6%	0.000	0.0000	-0.026	0.001	0.000
1310.00	0.06	0.01	0.09	-0.13	54	59	97.3%	0.000	0.0000	-0.013	0.001	0.000
1320.00	0.04	0.00	0.08	-0.16	3	41	98.0%	0.000	0.0000	-0.010	0.000	0.000
1330.00	0.04	0.00	0.05	-0.12	53	29	96.9%	0.000	0.0000	-0.006	0.000	0.000
1340.00	0.04	0.00	0.05	-0.05	8	61	99.2%	0.000	0.0000	-0.006	0.000	0.000
1350.00	0.02	0.01	0.05	-0.39	45	108	103.1%	0.000	0.0000	-0.007	0.000	0.000
1360.00	0.05	0.00	0.05	-0.18	24	38	103.9%	0.000	0.0000	-0.006	0.000	0.000
1370.00	0.03	0.00	0.05	-0.15	19	6	106.3%	0.000	0.0000	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
400.00	0.02	-	0.01	-0.05	79	13	293.8%	-0.000	0.0000	-0.002	0.000	0.000
405.00	0.39	-	0.01	0.26	2	11	287.5%	-0.000	0.0000	-0.001	0.000	0.000
440.00	0.01	-	0.68	0.00	0	6	386.9%	-0.001	0.0000	-0.275	0.003	-0.000
465.00	0.26	0.00	0.68	0.00	0	1	334.8%	-0.001	0.0000	-0.122	0.001	-0.000
500.00	0.06	0.00	0.05	0.00	10	11	240.6%	-0.000	0.0000	-0.005	0.000	-0.000
535.00	0.05	0.00	0.68	0.00	10	10	278.1%	-0.001	0.0000	-0.124	0.002	-0.000
560.00	0.41	0.00	0.68	0.00	0	1	259.8%	-0.001	0.0000	-0.126	0.002	-0.000
570.00	0.01	-	0.68	0.00	0	18	274.7%	-0.002	0.0000	-0.285	0.004	-0.000
580.00	0.01	-	0.09	0.00	0	11	214.1%	-0.000	0.0000	-0.025	0.000	-0.000
585.00	0.31	0.00	0.05	0.00	2	92	189.1%	-0.000	0.0000	-0.005	0.000	-0.000
590.00	0.01	0.00	0.05	0.00	1	18	185.9%	-0.000	0.0000	-0.005	0.000	-0.000
595.00	0.51	0.00	0.05	0.00	2	47	183.6%	-0.000	0.0000	-0.005	0.000	-0.000
600.00	0.11	0.00	0.05	0.00	4	55	181.3%	-0.000	0.0000	-0.005	0.000	-0.000
605.00	0.78	0.00	0.05	0.00	1	32	178.1%	-0.000	0.0000	-0.005	0.000	-0.000
610.00	0.15	0.00	0.02	0.00	6	102	164.1%	-0.000	0.0000	-0.002	0.000	-0.000
615.00	0.20	0.00	0.05	0.00	1	26	173.4%	-0.000	0.0000	-0.005	0.000	-0.000
620.00	0.32	0.00	0.05	-0.86	5	28	170.3%	-0.000	0.0000	-0.005	0.000	-0.000
622.50	0.06	0.00	0.12	-1.62	7	12	182.0%	-0.000	0.0000	-0.016	0.000	-0.000
625.00	0.12	0.00	0.69	-1.18	4	22	215.5%	-0.001	0.0000	-0.132	0.002	-0.000
627.50	0.38	0.00	0.69	-1.80	2	41	213.9%	-0.001	0.0000	-0.131	0.002	-0.000
630.00	0.32	0.00	0.69	-1.83	1	10	212.3%	-0.001	0.0000	-0.132	0.002	-0.000
632.50	0.39	0.00	0.69	-0.89	1	2	210.6%	-0.001	0.0000	-0.132	0.003	-0.000
637.50	0.32	0.00	0.69	-2.05	3	11	207.4%	-0.001	0.0000	-0.132	0.003	-0.000
640.00	0.38	0.00	0.69	0.05	27	22	205.9%	-0.001	0.0000	-0.133	0.003	-0.000
642.50	0.31	0.00	0.69	-0.64	9	2	204.2%	-0.001	0.0000	-0.132	0.003	-0.000
645.00	0.31	0.00	0.69	0.07	9	3	202.6%	-0.001	0.0000	-0.133	0.003	-0.000
647.50	0.30	0.00	0.69	-0.66	4	1	201.1%	-0.001	0.0000	-0.133	0.003	-0.000
650.00	0.31	0.00	0.69	0.30	4	73	199.4%	-0.001	0.0000	-0.132	0.003	-0.000
652.50	0.39	-	0.69	-0.14	2	2	215.9%	-0.002	0.0000	-0.297	0.006	-0.000
655.00	0.39	0.00	0.69	-0.01	1	47	196.3%	-0.001	0.0000	-0.133	0.003	-0.000
657.50	0.17	0.00	0.35	0.02	1	50	180.5%	-0.000	0.0000	-0.059	0.001	-0.000
660.00	0.30	0.00	0.66	-1.86	4	10	192.2%	-0.001	0.0000	-0.127	0.003	-0.000
662.50	0.27	0.00	0.69	-0.25	4	5	191.6%	-0.001	0.0000	-0.133	0.003	-0.000
665.00	0.31	0.00	0.68	-0.16	3	14	189.8%	-0.001	0.0000	-0.132	0.003	-0.000
667.50	0.40	-	0.69	-0.18	2	5	205.9%	-0.003	0.0001	-0.299	0.006	-0.000
670.00	0.33	0.00	0.69	0.00	1	11	187.0%	-0.001	0.0000	-0.134	0.003	-0.000
672.50	0.30	-	0.69	-0.32	2	6	202.6%	-0.003	0.0001	-0.300	0.006	-0.000
675.00	0.40	-	0.69	0.39	2	121	201.0%	-0.003	0.0001	-0.301	0.006	-0.000
677.50	0.05	0.00	0.69	0.00	121	128	182.4%	-0.001	0.0000	-0.134	0.003	-0.000
680.00	0.30	0.00	0.69	-0.08	8	16	181.0%	-0.001	0.0000	-0.135	0.003	-0.000
682.50	0.40	0.00	0.69	-0.44	1	2	179.4%	-0.001	0.0000	-0.135	0.003	-0.000
685.00	0.82	0.00	0.69	0.66	1	8	177.9%	-0.001	0.0000	-0.135	0.003	-0.000
687.50	0.01	0.00	0.01	-0.90	46	23	121.9%	-0.000	0.0000	-0.001	0.000	0.000
690.00	0.11	0.00	0.16	0.00	34	52	149.6%	-0.000	0.0000	-0.023	0.001	-0.000
692.50	0.03	0.00	0.66	0.00	22	24	172.5%	-0.001	0.0000	-0.128	0.003	-0.000
695.00	0.62	0.00	0.69	0.61	2	33	171.9%	-0.001	0.0000	-0.135	0.003	-0.000
697.50	0.70	0.00	0.47	0.69	3	23	162.9%	-0.001	0.0000	-0.086	0.002	-0.000
700.00	0.03	0.00	0.06	-0.02	58	130	132.0%	-0.000	0.0000	-0.007	0.000	-0.000
702.50	0.05	-	0.20	0.00	0	13	157.2%	-0.001	0.0000	-0.071	0.002	-0.000
705.00	0.01	0.00	0.05	-0.15	19	24	128.1%	-0.000	0.0000	-0.006	0.000	-0.000
707.50	0.04	0.00	0.66	0.00	22	30	163.7%	-0.001	0.0000	-0.130	0.003	-0.000
710.00	0.05	0.00	0.69	0.00	19	34	163.1%	-0.001	0.0000	-0.137	0.003	-0.000
712.50	0.04	0.00	0.69	0.00	11	110	161.6%	-0.001	0.0000	-0.137	0.003	-0.000
715.00	0.38	0.00	0.69	0.21	1	110	160.2%	-0.001	0.0000	-0.137	0.003	-0.000
717.50	0.01	0.00	0.69	-0.15	14	3	158.8%	-0.001	0.0000	-0.138	0.003	-0.000
720.00	0.17	0.00	0.69	0.00	124	119	157.3%	-0.001	0.0000	-0.138	0.004	-0.000
722.50	0.05	0.00	0.69	-0.10	4	42	155.9%	-0.001	0.0000	-0.138	0.004	-0.000
725.00	0.06	0.00	0.69	-0.02	2	118	154.4%	-0.001	0.0000	-0.138	0.004	-0.000
727.50	0.55	0.00	0.69	0.35	1	41	152.9%	-0.001	0.0000	-0.138	0.004	-0.000
730.00	0.35	0.00	0.70	0.17	2	54	151.9%	-0.002	0.0000	-0.141	0.004	-0.000
732.50	0.03	0.00	0.70	-0.05	4	27	150.4%	-0.002	0.0000	-0.141	0.004	-0.000
735.00	0.10	0.00	0.10	0.01	21	26	121.1%	-0.000	0.0000	-0.013	0.000	-0.000
737.50	0.05	0.01	0.05	-0.15	124	21	114.8%	-0.000	0.0000	-0.007	0.000	-0.000
740.00	0.11	0.00	0.70	-0.09	1	31	146.1%	-0.002	0.0000	-0.141	0.004	-0.000
742.50	0.02	0.01	0.07	-0.19	166	44	115.2%	-0.000	0.0000	-0.010	0.000	-0.000
745.00	0.03	0.00	0.05	-0.12	6	26	109.4%	-0.000	0.0000	-0.005	0.000	-0.000
747.50	0.15	0.00	0.05	0.05	1	44	108.6%	-0.000	0.0000	-0.006	0.000	-0.000
750.00	0.14	0.00	0.05	-0.08	7	94	107.8%	-0.000	0.0000	-0.006	0.000	-0.000
755.00	0.03	0.01	0.14	-0.17	61	28	116.2%	-0.000	0.0000	-0.023	0.001	-0.000
760.00	0.03	0.01	0.12	-0.09	11	33	112.1%	-0.000	0.0000	-0.019	0.001	-0.000
765.00	0.05	0.00	0.23	-0.09	2	82	116.4%	-0.001	0.0000	-0.039	0.001	-0.000
770.00	0.03	0.00	0.25	-0.08	7	89	114.8%	-0.001	0.0000	-0.043	0.001	-0.000
775.00	0.03	0.00	0.06	-0.14	25	80	98.0%	-0.000	0.0000	-0.007	0.000	-0.000
780.00	0.03	0.01	0.08	-0.13	37	42	99.2%	-0.000	0.0000	-0.012	0.000	-0.000
785.00	0.03	0.00	0.53	-0.34	4	28	117.1%	-0.001	0.0001	-0.105	0.004	-0.000
790.00	0.05	0.00	0.23	-0.19	45	100	104.1%	-0.001	0.0000	-0.039	0.002	-0.000
795.00	0.14	0.02	0.14	-0.15	31	52	97.9%	-0.000	0.0000	-0.025	0.001	-0.000
800.00	0.05	0.01	0.08	-0.19	123	240	90.2%	-0.000	0.0000	-0.012	0.001	-0.000
805.00	0.05	0.03	0.17	-0.29	110	74	95.5%	-0.001	0.0000	-0.034	0.001	-0.000
810.00	0.19	0.03	0.19	-0.15	50	44	94.1%	-0.001	0.0000	-0.038	0.002	-0.000
815.00	0.16	0.02	0.50	-0.29	63	153	101.4%	-0.002	0.0001	-0.106	0.004	-0.000
820.00	0.05	0.03	0.06	-0.39	165	127	81.6%	-0.000	0.0000	-0.013	0.001	-0.000
825.00	0.07	0.03	0.12	-0.38	145	188	83.6%	-0.000	0.0000	-0.024	0.001	-0.000
830.00	0.08	0.04	0.11	-0.45	491	85	81.3%	-0.000	0.0000	-0.024	0.001	-0.000
835.00	0.08	0.02	0.17	-0.61	39	846	81.1%	-0.001	0.0000	-0.032	0.002	-0.000
840.00	0.09	0.04	0.17	-0.79	217	45	79.7%	-0.001	0.0000	-0.037	0.002	-0.000
845.00	0.12	0.05	0.18	-0.72	104	51	78.1%	-0.001	0.0000	-0.041	0.002	-0.000
850.00	0.12	0.07	0.14	-0.84	323	402	75.0%	-0.001	0.0000	-0.037	0.002	-0.000
855.00	0.17	0.07	0.22	-0.88	54	42	75.6%	-0.001	0.0001	-0.055	0.003	-0.000
860.00	0.19	0.09	0.22	-1.05	172	175	73.7%	-0.001	0.0001	-0.059	0.003	-0.000
865.00	0.17	0.11	0.26	-1.30	90	96	72.9%	-0.002	0.0001	-0.074	0.004	-0.000
870.00	0.18	0.16	0.24	-1.54	99	327	71.3%	-0.002	0.0001	-0.081	0.005	-0.000
875.00	0.22	0.17	0.32	-1.78	132	167	70.7%	-0.003	0.0001	-0.103	0.006	-0.000
880.00	0.29	0.22	0.29	-1.91	248	191	68.7%	-0.003	0.0002	-0.109	0.006	-0.000
885.00	0.40	0.25	0.35	-2.10	114	79	67.7%	-0.003	0.0002	-0.132	0.008	-0.000
890.00	0.35	0.30	0.40	-2.65	401	137	66.7%	-0.004	0.0003	-0.158	0.009	-0.000
895.00	0.39	0.35	0.50	-3.06	474	474	66.1%	-0.006	0.0003	-0.197	0.012	-0.000
900.00	0.51	0.41	0.51	-3.49	2,078	241	64.3%	-0.006	0.0004	-0.216	0.013	-0.000
905.00	0.60	0.48	0.65	-4.05	1,436	88	63.7%	-0.008	0.0005	-0.271	0.017	-0.000
910.00	0.67	0.59	0.74	-4.83	458	130	62.8%	-0.010	0.0006	-0.324	0.021	-0.001
915.00	0.76	0.69	0.78	-5.49	634	242	61.1%	-0.012	0.0007	-0.363	0.024	-0.001
920.00	0.88	0.88	0.93	-6.13	1,066	147	60.7%	-0.016	0.0009	-0.453	0.030	-0.001
925.00	1.12	0.99	1.12	-7.13	675	150	59.6%	-0.020	0.0011	-0.532	0.036	-0.001
930.00	1.27	1.19	1.36	-7.76	1,113	121	59.0%	-0.025	0.0013	-0.645	0.044	-0.001
935.00	1.50	1.37	1.61	-9.00	1,327	247	57.9%	-0.031	0.0016	-0.754	0.052	-0.002
940.00	1.77	1.68	1.88	-10.63	999	131	57.2%	-0.039	0.0020	-0.897	0.063	-0.002
945.00	2.18	2.10	2.24	-11.87	491	89	56.8%	-0.049	0.0024	-1.082	0.077	-0.003
950.00	2.62	2.51	2.68	-12.38	3,641	230	56.2%	-0.062	0.0029	-1.272	0.091	-0.003
955.00	3.17	3.00	3.25	-14.20	790	94	55.7%	-0.077	0.0035	-1.495	0.108	-0.004
960.00	3.75	3.60	3.90	-14.85	1,841	99	55.3%	-0.095	0.0041	-1.739	0.127	-0.005
965.00	4.57	4.35	4.70	-16.82	1,053	46	55.0%	-0.117	0.0048	-2.015	0.148	-0.007
970.00	5.55	5.30	5.60	-17.81	1,132	65	54.9%	-0.144	0.0055	-2.312	0.170	-0.008
975.00	6.50	6.25	6.80	-20.04	1,073	352	54.8%	-0.174	0.0063	-2.613	0.192	-0.010
980.00	7.70	7.35	8.10	-20.00	1,232	51	54.6%	-0.207	0.0070	-2.899	0.214	-0.012
985.00	9.22	8.75	9.65	-32.03	774	18	54.7%	-0.246	0.0077	-3.198	0.236	-0.014
990.00	10.55	10.30	11.00	-24.45	1,282	16	54.3%	-0.285	0.0084	-3.416	0.254	-0.016
995.00	12.30	12.10	12.75	-44.27	815	3	54.2%	-0.329	0.0089	-3.633	0.271	-0.019
1000.00	14.50	14.15	14.75	-28.45	11,970	24	54.4%	-0.376	0.0093	-3.816	0.284	-0.021
1005.00	16.85	16.10	17.60	-33.42	573	6	55.0%	-0.424	0.0095	-3.980	0.293	-0.024
1010.00	19.20	18.60	19.50	-29.35	2,047	4	54.5%	-0.473	0.0098	-4.001	0.298	-0.027
1015.00	22.11	21.25	22.75	-30.29	2,306	2	55.5%	-0.521	0.0096	-4.075	0.298	-0.030
1020.00	25.30	23.85	25.30	-49.60	2,887	1	54.9%	-0.569	0.0096	-3.972	0.294	-0.033
1030.00	31.20	29.60	32.00	-39.69	2,791	3	55.2%	-0.659	0.0089	-3.709	0.275	-0.038
1040.00	33.50	36.55	40.00	-41.94	688	0	57.2%	-0.733	0.0077	-3.428	0.246	-0.043
1050.00	42.63	43.80	48.10	-41.57	76	5	58.1%	-0.798	0.0065	-2.961	0.211	-0.047
1065.00	49.00	54.95	61.05	-55.56	10	1	57.9%	-0.879	0.0046	-2.075	0.151	-0.052
1070.00	62.10	58.80	65.85	-60.50	2	1	58.2%	-0.898	0.0041	-1.825	0.133	-0.053
1100.00	91.95	86.60	93.80	-76.17	22	3	63.3%	-0.961	0.0018	-0.885	0.064	-0.058
1115.00	92.95	100.40	108.30	-60.17	10	1	62.9%	-0.980	0.0010	-0.437	0.036	-0.060
1120.00	91.54	104.60	114.00	-137.36	11	15	64.7%	-0.982	0.0009	-0.409	0.033	-0.060
1140.00	277.17	120.70	136.35	0.00	0	1	59.6%	-0.996	0.0002	0.011	0.008	-0.062
1175.00	315.00	155.50	171.05	0.00	1	0	56.3%	-1.000	0.0000	0.131	0.001	-0.064
1370.00	434.71	350.35	365.55	0.00	0	1	225.5%	-0.958	0.0005	-3.604	0.067	-0.073

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.