Home Options MUChain

MU

Micron Technology, Inc.Close $1074.89EOD only

Max Pain

$1055.00

Next expiry Oct 5, 2026

Expected Move

±$25.12

2.3% from close

Price Gap

-19.89

Distance to max pain

IV Rank

Low premium

P/C OI

1.06

Balanced positioning

Consensus

7.0/10

Bullish tilt

Published snapshot: Oct 2, 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

Oct 2, 2026 close

MU 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 3)

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
600.00	434.95	467.60	482.85	0.00	1	35	220.0%	0.999	0.0000	-0.218	0.004	0.049
610.00	472.57	457.60	472.55	0.00	0	23	201.0%	0.999	0.0000	-0.149	0.002	0.050
620.00	451.03	447.65	462.85	0.00	0	20	210.4%	0.999	0.0000	-0.232	0.005	0.051
630.00	449.87	439.30	452.55	0.00	0	20	234.0%	0.996	0.0001	-0.556	0.012	0.051
640.00	444.48	427.65	442.00	0.00	0	20	318.9%	0.974	0.0002	-3.224	0.059	0.050
650.00	422.36	417.60	432.50	0.00	5	30	177.3%	0.999	0.0000	-0.143	0.002	0.053
660.00	419.30	407.60	422.95	-2.33	2	16	189.8%	0.998	0.0000	-0.250	0.005	0.054
670.00	405.27	397.55	413.05	-14.79	1	15	185.8%	0.998	0.0000	-0.263	0.006	0.055
680.00	396.27	387.60	403.05	0.00	0	5	181.8%	0.998	0.0000	-0.276	0.006	0.056
690.00	387.25	377.55	393.05	0.00	0	8	175.3%	0.998	0.0000	-0.265	0.006	0.057
700.00	381.30	367.70	379.50	14.30	2	2	248.1%	0.978	0.0002	-2.167	0.050	0.055
710.00	354.84	357.50	373.05	0.00	1	4	163.8%	0.998	0.0000	-0.256	0.006	0.058
730.00	347.17	337.50	352.95	0.00	0	1	151.3%	0.998	0.0000	-0.235	0.006	0.060
740.00	334.53	327.60	343.15	0.00	1	3	153.3%	0.997	0.0001	-0.308	0.009	0.061
750.00	327.22	317.55	332.90	0.00	0	2	141.7%	0.998	0.0000	-0.238	0.006	0.061
770.00	324.33	297.70	312.80	0.00	3	3	133.5%	0.998	0.0001	-0.253	0.007	0.063
775.00	300.15	292.70	307.75	5.05	3	15	130.0%	0.998	0.0001	-0.241	0.007	0.063
780.00	298.31	287.70	302.80	0.00	0	9	128.9%	0.997	0.0001	-0.254	0.008	0.064
785.00	296.36	282.70	297.60	0.00	2	5	121.7%	0.998	0.0000	-0.207	0.006	0.064
790.00	288.15	277.60	292.60	0.00	0	9	116.6%	0.999	0.0000	-0.185	0.005	0.065
795.00	285.54	272.55	287.60	0.00	2	10	112.8%	0.999	0.0000	-0.174	0.004	0.065
800.00	274.61	267.60	282.60	5.16	1	6	112.3%	0.998	0.0000	-0.186	0.005	0.066
805.00	267.80	262.60	277.00	0.00	5	25	197.9%	0.956	0.0005	-3.096	0.091	0.062
810.00	272.56	257.10	272.35	0.00	0	11	196.9%	0.953	0.0005	-3.220	0.095	0.062
815.00	264.12	252.50	268.10	0.00	0	9	114.8%	0.997	0.0001	-0.283	0.010	0.067
820.00	260.18	247.60	262.55	0.00	0	10	102.2%	0.999	0.0000	-0.177	0.005	0.067
825.00	252.20	242.60	258.10	0.00	0	10	112.0%	0.996	0.0001	-0.308	0.011	0.067
830.00	251.98	237.70	252.95	0.00	0	15	109.0%	0.996	0.0001	-0.297	0.011	0.068
835.00	242.57	232.70	248.10	0.00	0	12	109.0%	0.995	0.0001	-0.333	0.013	0.068
840.00	253.73	227.70	242.60	49.38	5	20	97.9%	0.998	0.0001	-0.215	0.007	0.069
845.00	249.63	222.70	238.10	22.85	41	51	104.5%	0.995	0.0001	-0.335	0.014	0.069
850.00	234.52	217.70	233.10	42.90	1	106	102.2%	0.995	0.0001	-0.336	0.014	0.069
855.00	229.18	212.70	227.60	0.00	0	10	91.6%	0.997	0.0001	-0.218	0.008	0.070
860.00	211.45	207.70	223.10	0.00	2	6	97.8%	0.995	0.0002	-0.337	0.014	0.070
865.00	179.35	202.70	218.00	0.00	1	4	94.1%	0.995	0.0002	-0.313	0.014	0.071
870.00	208.52	197.85	212.50	37.14	6	2	86.3%	0.997	0.0001	-0.231	0.009	0.071
880.00	198.47	187.85	202.65	-10.33	6	1	84.7%	0.996	0.0001	-0.268	0.012	0.072
890.00	199.23	177.85	192.55	0.00	0	1	78.9%	0.996	0.0001	-0.246	0.011	0.073
900.00	178.27	168.80	180.45	-4.93	10	24	127.3%	0.945	0.0009	-2.395	0.108	0.069
905.00	171.05	164.35	177.80	0.00	4	7	89.3%	0.985	0.0004	-0.653	0.037	0.073
910.00	159.25	157.85	171.70	0.00	18	8	128.1%	0.933	0.0010	-2.811	0.127	0.068
920.00	156.00	147.85	163.15	0.00	14	12	73.4%	0.991	0.0003	-0.390	0.023	0.075
935.00	145.57	132.90	148.10	33.13	2	4	66.9%	0.990	0.0004	-0.392	0.025	0.076
940.00	153.79	127.90	142.45	41.54	6	8	57.8%	0.995	0.0002	-0.241	0.014	0.077
945.00	145.50	122.90	137.65	1.24	42	35	58.3%	0.993	0.0003	-0.288	0.018	0.077
950.00	126.50	117.90	132.50	-2.43	13	35	54.4%	0.994	0.0003	-0.253	0.016	0.078
960.00	114.76	107.90	122.55	-19.27	6	49	51.0%	0.993	0.0004	-0.266	0.018	0.078
965.00	98.94	105.35	118.15	0.00	4	6	66.5%	0.966	0.0012	-0.926	0.074	0.076
970.00	106.18	100.60	109.75	26.43	16	43	81.5%	0.924	0.0018	-2.003	0.140	0.073
975.00	101.09	95.70	105.45	11.65	9	5	50.4%	0.985	0.0008	-0.428	0.037	0.079
980.00	94.64	90.75	99.55	-21.36	6	40	74.6%	0.920	0.0020	-1.908	0.145	0.073
985.00	106.31	85.50	95.05	0.00	5	16	73.9%	0.910	0.0023	-2.050	0.158	0.073
990.00	83.95	80.40	89.70	-17.48	7	31	69.3%	0.911	0.0024	-1.922	0.157	0.073
995.00	80.20	75.55	84.65	-12.52	41	16	66.1%	0.907	0.0026	-1.888	0.162	0.073
1000.00	74.73	71.90	76.95	-24.47	142	156	49.9%	0.948	0.0022	-0.971	0.103	0.077
1005.00	76.61	66.15	74.70	-7.34	13	187	60.3%	0.897	0.0031	-1.860	0.175	0.073
1010.00	64.50	61.15	69.80	-17.10	10	134	57.6%	0.890	0.0034	-1.865	0.183	0.073
1015.00	59.74	55.60	64.95	-19.86	8	45	55.0%	0.881	0.0037	-1.879	0.194	0.073
1020.00	53.40	52.75	59.15	-24.40	45	46	48.9%	0.887	0.0040	-1.623	0.186	0.074
1025.00	50.75	49.90	51.15	-19.10	97	44	32.1%	0.951	0.0032	-0.642	0.098	0.080
1030.00	46.27	44.45	46.85	-24.60	151	96	33.3%	0.925	0.0044	-0.877	0.138	0.078
1035.00	41.24	39.90	42.05	-20.87	79	193	31.4%	0.912	0.0052	-0.925	0.156	0.077
1040.00	35.30	35.20	37.85	-26.39	1,029	412	31.7%	0.880	0.0065	-1.138	0.195	0.075
1045.00	32.97	31.30	33.55	-24.03	169	196	31.0%	0.848	0.0078	-1.286	0.229	0.072
1050.00	28.65	27.80	29.00	-24.35	972	1,021	29.1%	0.820	0.0093	-1.342	0.256	0.070
1055.00	24.83	23.90	25.20	-24.44	890	249	29.0%	0.770	0.0108	-1.525	0.296	0.066
1060.00	21.00	20.45	21.50	-24.01	1,744	998	28.5%	0.715	0.0122	-1.658	0.331	0.061
1065.00	18.00	16.95	18.15	-22.92	630	559	28.2%	0.651	0.0135	-1.774	0.361	0.056
1070.00	15.05	14.45	15.25	-21.74	6,824	817	28.3%	0.581	0.0142	-1.865	0.381	0.050
1075.00	12.50	11.65	12.50	-22.07	4,978	932	28.0%	0.509	0.0146	-1.875	0.389	0.044
1080.00	10.00	9.80	10.25	-20.60	9,032	1,274	28.1%	0.437	0.0144	-1.851	0.384	0.038
1085.00	8.30	8.00	8.50	-20.12	5,683	413	28.7%	0.369	0.0135	-1.803	0.368	0.032
1090.00	6.56	6.40	6.70	-19.04	9,453	1,038	28.5%	0.304	0.0126	-1.654	0.341	0.026
1095.00	5.30	5.15	5.35	-17.47	7,534	222	28.7%	0.246	0.0113	-1.501	0.307	0.021
1100.00	4.19	4.05	4.25	-16.38	19,172	2,486	29.0%	0.197	0.0098	-1.332	0.270	0.017
1105.00	3.29	3.20	3.35	-14.97	2,731	189	29.3%	0.155	0.0084	-1.155	0.233	0.014
1110.00	2.61	2.52	2.65	-13.80	3,619	308	29.7%	0.122	0.0070	-0.989	0.197	0.011
1115.00	2.01	1.97	2.09	-12.40	1,301	137	30.1%	0.094	0.0057	-0.833	0.164	0.008
1120.00	1.60	1.58	1.64	-11.40	3,477	367	30.5%	0.072	0.0046	-0.690	0.134	0.006
1125.00	1.28	1.21	1.30	-10.08	3,278	332	31.0%	0.056	0.0037	-0.571	0.109	0.005
1130.00	1.01	0.96	1.03	-9.04	1,520	299	31.5%	0.042	0.0029	-0.468	0.088	0.004
1135.00	0.79	0.77	0.83	-8.16	3,742	159	32.2%	0.033	0.0023	-0.388	0.072	0.003
1140.00	0.65	0.63	0.68	-7.08	3,056	257	32.9%	0.026	0.0019	-0.323	0.058	0.002
1145.00	0.53	0.52	0.55	-6.26	531	202	33.5%	0.020	0.0015	-0.265	0.047	0.002
1150.00	0.45	0.43	0.48	-5.60	9,687	1,514	34.5%	0.016	0.0012	-0.232	0.040	0.001
1155.00	0.39	0.35	0.40	-4.81	1,124	103	35.2%	0.013	0.0010	-0.194	0.033	0.001
1160.00	0.33	0.30	0.34	-4.37	1,035	231	36.1%	0.011	0.0008	-0.166	0.027	0.001
1165.00	0.28	0.26	0.29	-3.90	832	325	36.9%	0.009	0.0007	-0.141	0.023	0.001
1170.00	0.24	0.21	0.25	-3.36	898	691	37.7%	0.007	0.0005	-0.121	0.019	0.001
1175.00	0.21	0.17	0.22	-2.99	443	253	38.6%	0.006	0.0004	-0.107	0.016	0.001
1180.00	0.18	0.15	0.19	-2.76	556	266	39.4%	0.005	0.0004	-0.091	0.014	0.000
1185.00	0.16	0.13	0.18	-2.45	347	857	40.6%	0.004	0.0003	-0.086	0.013	0.000
1190.00	0.16	0.12	0.16	-2.13	560	662	41.5%	0.004	0.0003	-0.075	0.011	0.000
1195.00	0.11	0.10	0.15	-1.99	116	131	42.7%	0.003	0.0002	-0.071	0.010	0.000
1200.00	0.12	0.10	0.12	-1.78	6,322	2,789	43.0%	0.003	0.0002	-0.056	0.008	0.000
1205.00	0.11	0.08	0.11	-1.51	174	115	43.9%	0.002	0.0002	-0.051	0.007	0.000
1210.00	0.07	0.07	0.10	-1.48	457	279	44.8%	0.002	0.0001	-0.046	0.006	0.000
1215.00	0.07	0.06	0.10	-1.28	355	148	46.2%	0.002	0.0001	-0.045	0.006	0.000
1220.00	0.08	0.05	0.09	-1.18	648	496	47.1%	0.002	0.0001	-0.041	0.005	0.000
1225.00	0.07	0.05	0.13	-1.01	502	368	50.4%	0.002	0.0001	-0.060	0.007	0.000
1230.00	0.07	0.03	0.15	-0.90	309	116	52.6%	0.003	0.0002	-0.069	0.008	0.000
1235.00	0.06	0.02	0.39	-0.83	96	90	56.1%	0.003	0.0002	-0.096	0.010	0.000
1240.00	0.15	0.02	0.23	-0.77	548	118	54.3%	0.002	0.0001	-0.057	0.006	0.000
1245.00	0.06	0.01	0.26	-0.73	17	86	56.1%	0.002	0.0001	-0.061	0.007	0.000
1250.00	0.04	0.03	0.05	-0.72	485	389	50.6%	0.001	0.0000	-0.016	0.002	0.000
1255.00	0.04	0.03	0.10	-0.66	94	214	54.3%	0.001	0.0001	-0.028	0.003	0.000
1260.00	0.04	0.03	0.04	-0.59	75	511	52.3%	0.000	0.0000	-0.014	0.002	0.000
1265.00	0.03	0.01	0.06	-0.55	10	69	53.5%	0.000	0.0000	-0.014	0.002	0.000
1270.00	0.04	0.00	0.10	-0.45	72	49	56.6%	0.001	0.0000	-0.021	0.002	0.000
1275.00	0.01	0.01	0.03	-0.44	177	72	53.1%	0.000	0.0000	-0.007	0.001	0.000
1280.00	0.10	0.01	0.08	-0.34	177	209	58.4%	0.001	0.0000	-0.018	0.002	0.000
1285.00	0.11	0.00	0.13	-0.31	14	97	61.7%	0.001	0.0000	-0.028	0.003	0.000
1290.00	0.03	0.00	0.30	-0.33	9	100	68.7%	0.002	0.0001	-0.068	0.006	0.000
1295.00	0.01	0.00	0.34	-0.38	28	71	70.9%	0.002	0.0001	-0.077	0.006	0.000
1300.00	0.02	0.01	0.02	-0.32	781	735	57.4%	0.000	0.0000	-0.005	0.001	0.000
1305.00	0.04	0.01	0.08	-0.27	28	49	64.1%	0.000	0.0000	-0.018	0.002	0.000
1310.00	0.02	0.00	0.52	-0.24	12	745	78.5%	0.003	0.0001	-0.120	0.009	0.000
1315.00	0.06	0.01	0.10	-0.22	8	23	67.6%	0.001	0.0000	-0.022	0.002	0.000
1320.00	0.03	0.00	0.03	-0.25	15	103	61.7%	0.000	0.0000	-0.005	0.001	0.000
1325.00	0.09	0.01	0.10	-0.16	29	242	69.9%	0.001	0.0000	-0.022	0.002	0.000
1330.00	0.02	0.01	0.14	-0.22	23	39	73.2%	0.001	0.0000	-0.031	0.003	0.000
1335.00	0.05	0.00	0.66	-0.15	23	47	87.5%	0.004	0.0001	-0.154	0.010	0.000
1340.00	0.02	0.01	0.05	-0.17	35	69	69.5%	0.000	0.0000	-0.011	0.001	0.000
1345.00	0.03	0.00	0.08	-0.19	3	156	72.3%	0.000	0.0000	-0.015	0.001	0.000
1350.00	0.01	0.00	0.01	-0.10	68	252	62.5%	0.000	0.0000	-0.001	0.000	0.000
1355.00	0.10	0.00	0.10	-0.07	1	27	76.0%	0.000	0.0000	-0.020	0.002	0.000
1360.00	0.02	0.00	0.08	-0.12	19	15	75.6%	0.000	0.0000	-0.015	0.001	0.000
1365.00	0.03	0.00	0.07	-0.15	23	34	75.8%	0.000	0.0000	-0.013	0.001	0.000
1370.00	0.06	0.00	0.06	-0.10	4	11	75.8%	0.000	0.0000	-0.011	0.001	0.000
1375.00	0.06	0.00	0.12	-0.10	6	140	81.6%	0.001	0.0000	-0.024	0.002	0.000
1380.00	0.03	0.00	0.08	-0.10	8	51	79.7%	0.000	0.0000	-0.015	0.001	0.000
1385.00	0.01	0.00	0.26	-0.11	6	19	90.3%	0.001	0.0000	-0.056	0.004	0.000
1390.00	0.03	0.00	0.09	-0.06	15	57	82.8%	0.000	0.0000	-0.018	0.001	0.000
1395.00	0.05	0.00	0.05	0.00	2	21	79.7%	0.000	0.0000	-0.009	0.001	0.000
1400.00	0.01	0.00	0.08	-0.07	379	987	84.0%	0.000	0.0000	-0.015	0.001	0.000
1405.00	0.07	0.00	0.08	-0.03	8	16	84.8%	0.000	0.0000	-0.015	0.001	0.000
1420.00	0.09	0.00	0.05	-0.01	1	28	84.4%	0.000	0.0000	-0.008	0.001	0.000
1430.00	0.05	0.00	0.05	0.04	11	28	86.7%	0.000	0.0000	-0.009	0.001	0.000
1435.00	0.01	0.00	0.01	-0.01	42	23	78.1%	0.000	0.0000	-0.001	0.000	0.000
1440.00	0.05	0.00	0.70	0.01	2	141	114.2%	0.003	0.0001	-0.160	0.008	0.000
1445.00	0.01	0.00	0.05	0.00	28	72	89.5%	0.000	0.0000	-0.009	0.001	0.000
1450.00	0.01	0.00	0.01	-0.02	78	260	81.3%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
600.00	0.03	0.00	0.02	-0.05	112	44	162.5%	-0.000	0.0000	-0.003	0.000	-0.000
610.00	0.02	0.00	0.04	-0.05	269	9	165.6%	-0.000	0.0000	-0.006	0.000	-0.000
620.00	0.02	0.00	0.05	0.00	4	26	164.1%	-0.000	0.0000	-0.009	0.000	-0.000
630.00	0.01	0.00	0.05	-0.07	2	15	159.4%	-0.000	0.0000	-0.008	0.000	-0.000
640.00	0.05	0.00	0.25	0.00	5	15	178.1%	-0.000	0.0000	-0.051	0.002	-0.000
650.00	1.01	0.00	0.05	0.00	2	30	150.8%	-0.000	0.0000	-0.009	0.000	-0.000
660.00	0.01	0.00	0.05	0.00	1	19	146.1%	-0.000	0.0000	-0.008	0.000	-0.000
670.00	0.03	0.00	0.05	0.02	570	540	142.2%	-0.000	0.0000	-0.009	0.000	-0.000
690.00	0.01	0.00	0.05	0.00	3	44	133.6%	-0.000	0.0000	-0.008	0.000	-0.000
700.00	0.01	0.00	0.05	-0.04	3	97	129.7%	-0.000	0.0000	-0.009	0.000	-0.000
720.00	0.02	0.00	0.05	-0.04	24	26	121.9%	-0.000	0.0000	-0.009	0.000	-0.000
730.00	0.10	0.00	0.05	0.00	12	67	118.0%	-0.000	0.0000	-0.009	0.000	-0.000
740.00	0.01	0.00	0.02	-0.01	274	49	106.3%	-0.000	0.0000	-0.003	0.000	-0.000
750.00	0.02	0.00	0.04	0.00	33	148	107.8%	-0.000	0.0000	-0.007	0.000	-0.000
760.00	0.01	0.00	0.25	-0.05	1	6	122.9%	-0.001	0.0000	-0.052	0.003	-0.000
770.00	0.01	0.00	0.05	-0.02	253	35	102.3%	-0.000	0.0000	-0.009	0.001	-0.000
775.00	0.06	0.00	0.05	0.00	26	27	100.8%	-0.000	0.0000	-0.009	0.001	-0.000
780.00	0.01	0.00	0.25	-0.02	28	22	114.5%	-0.001	0.0000	-0.053	0.003	-0.000
785.00	0.03	0.00	0.05	0.00	12	20	96.9%	-0.000	0.0000	-0.009	0.001	-0.000
790.00	0.04	0.00	0.25	0.00	6	43	110.4%	-0.001	0.0000	-0.053	0.003	-0.000
795.00	0.05	0.00	0.25	0.00	12	16	108.2%	-0.001	0.0000	-0.053	0.003	-0.000
800.00	0.01	0.00	0.05	-0.01	36	304	91.4%	-0.000	0.0000	-0.009	0.001	-0.000
805.00	0.01	0.00	0.06	-0.11	42	25	91.0%	-0.000	0.0000	-0.011	0.001	-0.000
810.00	0.01	0.00	0.05	-0.04	10	19	87.9%	-0.000	0.0000	-0.009	0.001	-0.000
815.00	0.05	0.00	2.13	0.00	3	20	131.6%	-0.009	0.0002	-0.498	0.023	-0.001
820.00	0.04	0.00	4.30	0.00	18	29	145.4%	-0.017	0.0003	-0.990	0.041	-0.002
825.00	0.01	0.00	1.88	-0.12	2	51	124.1%	-0.008	0.0002	-0.439	0.021	-0.001
830.00	0.04	0.00	1.00	0.00	68	67	111.0%	-0.004	0.0001	-0.231	0.012	-0.000
835.00	0.37	0.00	1.58	0.34	1	19	116.1%	-0.007	0.0002	-0.368	0.019	-0.001
840.00	0.05	0.00	0.10	0.00	13	24	82.2%	-0.000	0.0000	-0.019	0.001	-0.000
845.00	0.03	0.00	1.13	-0.04	6	32	106.0%	-0.005	0.0001	-0.262	0.015	-0.000
850.00	0.02	0.00	0.10	-0.03	23	209	78.5%	-0.000	0.0000	-0.019	0.001	-0.000
855.00	0.03	0.00	1.10	-0.02	9	21	101.1%	-0.005	0.0002	-0.255	0.015	-0.000
860.00	0.03	0.00	0.05	-0.02	12	66	70.3%	-0.000	0.0000	-0.009	0.001	-0.000
865.00	0.04	0.00	0.79	-0.01	9	77	92.3%	-0.004	0.0001	-0.182	0.012	-0.000
870.00	0.05	0.00	0.09	-0.02	25	95	70.7%	-0.000	0.0000	-0.017	0.001	-0.000
875.00	0.01	0.00	0.05	-0.04	22	629	65.6%	-0.000	0.0000	-0.009	0.001	-0.000
880.00	0.05	0.00	0.10	-0.02	19	83	68.0%	-0.001	0.0000	-0.020	0.002	-0.000
885.00	0.03	0.00	0.05	-0.08	36	40	62.1%	-0.000	0.0000	-0.009	0.001	-0.000
890.00	0.11	0.00	0.08	0.03	16	86	62.9%	-0.000	0.0000	-0.015	0.001	-0.000
895.00	0.07	0.00	0.07	-0.12	18	65	60.5%	-0.000	0.0000	-0.013	0.001	-0.000
900.00	0.03	0.03	0.05	-0.07	64	787	59.6%	-0.000	0.0000	-0.015	0.002	-0.000
905.00	0.03	0.01	0.05	-0.09	962	73	56.3%	-0.000	0.0000	-0.011	0.001	-0.000
910.00	0.02	0.01	0.07	-0.10	359	84	56.3%	-0.000	0.0000	-0.016	0.002	-0.000
915.00	0.02	0.03	0.08	-0.10	26	168	56.3%	-0.001	0.0000	-0.022	0.002	-0.000
920.00	0.08	0.03	0.10	-0.07	199	397	55.5%	-0.001	0.0001	-0.027	0.003	-0.000
925.00	0.08	0.01	0.07	-0.03	121	211	51.2%	-0.001	0.0000	-0.016	0.002	-0.000
930.00	0.05	0.03	0.26	-0.09	48	118	56.7%	-0.002	0.0001	-0.064	0.007	-0.000
935.00	0.06	0.03	0.28	-0.15	21	67	55.4%	-0.002	0.0001	-0.069	0.008	-0.000
940.00	0.05	0.04	0.41	-0.10	33	167	56.1%	-0.004	0.0002	-0.102	0.011	-0.000
945.00	0.06	0.05	0.06	-0.13	86	147	46.3%	-0.001	0.0001	-0.025	0.003	-0.000
950.00	0.06	0.05	0.13	-0.17	345	1,044	48.6%	-0.002	0.0002	-0.057	0.007	-0.000
955.00	0.06	0.05	0.12	-0.18	92	168	46.4%	-0.002	0.0002	-0.053	0.007	-0.000
960.00	0.08	0.06	0.45	-0.16	81	330	53.3%	-0.009	0.0005	-0.207	0.023	-0.001
965.00	0.09	0.07	0.12	-0.23	113	203	42.8%	-0.002	0.0002	-0.053	0.008	-0.000
970.00	0.10	0.08	0.12	-0.28	467	501	40.9%	-0.003	0.0002	-0.053	0.008	-0.000
975.00	0.12	0.09	0.13	-0.32	215	196	39.5%	-0.003	0.0002	-0.057	0.009	-0.000
980.00	0.12	0.11	0.14	-0.33	238	249	38.0%	-0.003	0.0003	-0.062	0.010	-0.000
985.00	0.16	0.13	0.18	-0.66	457	116	37.4%	-0.005	0.0004	-0.081	0.013	-0.000
990.00	0.16	0.15	0.21	-0.43	470	234	36.3%	-0.006	0.0005	-0.095	0.016	-0.001
995.00	0.22	0.19	0.25	-0.48	390	168	35.2%	-0.007	0.0006	-0.113	0.019	-0.001
1000.00	0.26	0.25	0.26	-0.55	2,985	2,189	33.4%	-0.008	0.0007	-0.118	0.021	-0.001
1005.00	0.34	0.31	0.36	-0.66	650	166	33.1%	-0.012	0.0009	-0.164	0.030	-0.001
1010.00	0.40	0.39	0.44	-0.80	679	224	32.1%	-0.015	0.0012	-0.198	0.037	-0.001
1015.00	0.53	0.51	0.58	-0.97	1,098	369	31.6%	-0.021	0.0017	-0.258	0.050	-0.002
1020.00	0.69	0.67	0.74	-1.13	2,661	335	30.8%	-0.029	0.0022	-0.323	0.064	-0.003
1025.00	0.93	0.89	0.97	-1.27	1,635	306	30.2%	-0.039	0.0029	-0.411	0.083	-0.004
1030.00	1.23	1.19	1.27	-1.37	1,523	467	29.7%	-0.053	0.0038	-0.517	0.106	-0.005
1035.00	1.64	1.59	1.70	-1.45	1,691	269	29.3%	-0.074	0.0049	-0.655	0.136	-0.007
1040.00	2.18	2.13	2.21	-1.22	1,979	705	28.8%	-0.098	0.0062	-0.799	0.169	-0.009
1045.00	2.85	2.84	2.97	-1.46	1,181	221	28.7%	-0.133	0.0077	-0.985	0.210	-0.012
1050.00	3.79	3.75	3.95	-1.31	5,476	904	28.6%	-0.176	0.0093	-1.182	0.252	-0.016
1055.00	5.05	4.90	5.10	-0.90	895	222	28.4%	-0.226	0.0109	-1.358	0.293	-0.020
1060.00	6.50	6.25	6.60	-0.65	5,773	653	28.4%	-0.285	0.0123	-1.532	0.331	-0.026
1065.00	8.22	8.10	8.40	-0.43	1,049	180	28.5%	-0.350	0.0133	-1.671	0.361	-0.032
1070.00	10.20	10.15	10.90	0.13	3,536	507	29.5%	-0.422	0.0136	-1.819	0.381	-0.038
1075.00	12.85	12.35	13.75	1.08	2,742	555	30.5%	-0.491	0.0134	-1.913	0.389	-0.044
1080.00	15.40	15.30	16.00	2.05	4,700	369	29.5%	-0.560	0.0137	-1.820	0.384	-0.051
1085.00	18.45	18.30	19.20	3.09	1,866	66	30.0%	-0.624	0.0130	-1.770	0.370	-0.057
1090.00	22.05	21.45	22.65	4.57	2,311	141	30.5%	-0.684	0.0120	-1.676	0.347	-0.062
1095.00	25.77	24.85	27.25	5.82	958	50	33.4%	-0.721	0.0103	-1.726	0.327	-0.066
1100.00	29.95	29.05	30.75	6.26	2,126	383	32.9%	-0.772	0.0094	-1.515	0.294	-0.071
1105.00	33.96	32.55	34.95	2.46	240	48	33.9%	-0.808	0.0083	-1.399	0.266	-0.074
1110.00	37.95	37.20	39.30	8.95	977	21	35.0%	-0.838	0.0072	-1.285	0.239	-0.077
1115.00	43.70	41.15	44.15	0.05	61	38	37.4%	-0.854	0.0063	-1.282	0.224	-0.079
1120.00	45.95	45.80	48.75	9.62	91	27	38.8%	-0.873	0.0055	-1.199	0.203	-0.081
1125.00	51.40	50.65	53.05	11.40	77	23	38.8%	-0.897	0.0047	-1.008	0.174	-0.084
1130.00	57.58	51.65	60.25	7.68	443	35	49.7%	-0.860	0.0046	-1.683	0.217	-0.081
1140.00	59.83	61.30	70.35	-18.29	133	34	55.5%	-0.872	0.0039	-1.769	0.204	-0.083
1145.00	53.30	66.20	75.65	-10.50	15	7	59.3%	-0.873	0.0036	-1.882	0.203	-0.083
1150.00	75.36	71.35	80.55	8.76	15	41	61.6%	-0.880	0.0033	-1.877	0.195	-0.084
1160.00	77.12	80.95	90.40	-31.08	1	8	66.1%	-0.892	0.0029	-1.874	0.181	-0.086
1175.00	84.10	95.85	105.30	2.04	1	8	73.1%	-0.904	0.0024	-1.894	0.166	-0.088
1180.00	104.88	100.45	110.90	-10.99	4	1	78.0%	-0.900	0.0023	-2.103	0.172	-0.088
1185.00	93.60	102.80	117.35	0.00	11	11	86.2%	-0.886	0.0023	-2.575	0.188	-0.088
1200.00	125.75	119.85	130.50	14.37	8	34	85.7%	-0.915	0.0019	-2.027	0.151	-0.091
1220.00	150.95	137.80	153.10	0.00	1	2	55.4%	-0.994	0.0003	-0.020	0.018	-0.100
1225.00	142.57	142.80	158.35	-9.55	3	4	59.5%	-0.992	0.0004	-0.080	0.022	-0.100
1230.00	149.60	147.80	162.35	0.00	2	2	107.3%	-0.909	0.0016	-2.725	0.160	-0.093
1240.00	162.83	157.80	173.10	0.00	0	1	61.4%	-0.994	0.0003	-0.016	0.016	-0.101
1250.00	155.43	167.80	180.85	-54.57	2	19	109.1%	-0.930	0.0013	-2.247	0.131	-0.097
1270.00	191.97	187.80	200.85	0.00	0	0	117.2%	-0.935	0.0011	-2.277	0.124	-0.099
1290.00	216.35	207.25	223.30	0.00	6	0	69.4%	-0.998	0.0001	0.077	0.006	-0.106
1300.00	222.82	217.25	230.50	-16.08	1	3	127.1%	-0.944	0.0009	-2.179	0.110	-0.102
1380.00	306.30	299.30	310.85	0.00	10	0	158.0%	-0.953	0.0006	-2.378	0.096	-0.109

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.