Home Options ORCLChain

ORCL

Oracle CorporationClose $146.65EOD only

Max Pain

$140.00

Next expiry Aug 21, 2026

Expected Move

±$7.17

4.9% from close

Price Gap

-6.65

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.76

Slightly call-heavy

Consensus

5.5/10

Bullish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

ORCL 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 4)

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
70.00	77.54	75.85	78.35	-8.91	48	340	335.2%	0.989	0.0006	-0.197	0.005	0.007
75.00	72.55	70.45	73.55	20.79	58	6	294.3%	0.990	0.0006	-0.157	0.004	0.008
80.00	67.80	65.45	68.55	-4.85	36	37	268.9%	0.989	0.0007	-0.157	0.004	0.009
85.00	62.98	60.45	63.55	-4.69	34	13	245.1%	0.988	0.0008	-0.157	0.005	0.009
90.00	58.00	55.75	58.30	-3.05	34	139	225.0%	0.986	0.0010	-0.166	0.006	0.010
95.00	51.70	50.75	53.35	-3.52	28	55	205.7%	0.983	0.0013	-0.175	0.006	0.010
100.00	47.80	45.70	47.85	-1.93	14	215	152.7%	0.993	0.0008	-0.066	0.003	0.011
105.00	42.73	40.85	43.30	-2.02	272	225	166.4%	0.978	0.0021	-0.182	0.008	0.011
106.00	41.56	39.95	42.35	-3.55	255	10	167.8%	0.974	0.0024	-0.208	0.009	0.011
107.00	40.30	38.75	41.35	-5.93	6	1	156.6%	0.978	0.0022	-0.172	0.008	0.011
108.00	39.14	38.00	40.35	23.67	22	1	161.3%	0.971	0.0027	-0.216	0.010	0.011
109.00	38.16	37.20	39.35	-4.50	16	11	163.3%	0.966	0.0030	-0.249	0.012	0.011
110.00	37.75	36.10	38.35	-3.93	29	297	156.3%	0.967	0.0030	-0.231	0.011	0.011
111.00	36.38	34.70	37.35	-2.67	90	18	139.5%	0.976	0.0026	-0.162	0.009	0.012
112.00	36.64	33.75	36.35	-1.41	78	27	137.5%	0.974	0.0028	-0.171	0.009	0.012
113.00	34.50	32.70	35.40	-5.30	5	19	133.8%	0.973	0.0030	-0.171	0.009	0.012
114.00	33.86	31.75	34.35	-2.14	8	43	130.0%	0.973	0.0032	-0.170	0.010	0.012
115.00	32.87	31.15	33.35	-2.10	5	740	137.7%	0.961	0.0040	-0.236	0.013	0.012
116.00	32.40	29.95	32.40	-1.79	20	38	129.8%	0.964	0.0040	-0.211	0.012	0.012
117.00	31.42	28.70	31.35	-3.21	20	353	117.3%	0.972	0.0036	-0.160	0.010	0.012
118.00	28.27	28.50	30.35	-3.63	1	178	133.8%	0.948	0.0052	-0.287	0.016	0.012
119.00	26.74	26.70	29.40	-4.30	1	119	111.5%	0.968	0.0042	-0.167	0.011	0.012
120.00	27.30	25.85	28.35	-3.11	46	3,464	110.6%	0.964	0.0047	-0.183	0.012	0.013
121.00	29.48	25.30	27.35	0.00	56	279	117.6%	0.948	0.0059	-0.253	0.016	0.012
122.00	27.69	23.75	26.40	-0.81	2	350	102.0%	0.963	0.0052	-0.173	0.013	0.013
123.00	24.81	22.80	25.35	-2.71	3	586	98.3%	0.961	0.0056	-0.173	0.013	0.013
124.00	23.87	21.80	24.35	-2.26	1	155	94.7%	0.960	0.0060	-0.172	0.013	0.013
125.00	23.10	21.25	22.15	-2.04	67	4,339	62.5%	0.993	0.0019	-0.037	0.003	0.014
126.00	21.70	19.80	22.40	-6.57	16	1,504	88.7%	0.954	0.0071	-0.178	0.015	0.013
127.00	21.51	19.20	21.40	-2.24	26	2,415	93.2%	0.937	0.0087	-0.236	0.019	0.013
128.00	19.77	17.85	20.40	-5.48	16	604	82.5%	0.948	0.0084	-0.183	0.016	0.013
129.00	19.91	16.85	19.45	-0.39	21	2,475	79.8%	0.943	0.0093	-0.189	0.018	0.013
130.00	18.00	16.25	17.15	-2.66	57	8,527	76.1%	0.940	0.0101	-0.187	0.018	0.013
131.00	16.55	14.95	17.30	-2.55	79	483	71.5%	0.940	0.0109	-0.179	0.018	0.013
132.00	15.65	13.95	16.50	-2.51	110	523	71.3%	0.927	0.0127	-0.204	0.021	0.013
133.00	15.64	13.05	15.55	-1.52	72	314	69.9%	0.916	0.0144	-0.221	0.024	0.013
134.00	14.12	12.60	14.65	-2.83	180	482	75.1%	0.884	0.0170	-0.296	0.030	0.013
135.00	13.13	11.80	12.95	-2.21	122	9,699	64.3%	0.898	0.0180	-0.233	0.027	0.013
136.00	12.54	10.65	11.70	-2.11	54	276	54.5%	0.913	0.0190	-0.180	0.024	0.013
137.00	11.05	10.10	11.25	-2.92	60	1,015	63.4%	0.857	0.0232	-0.289	0.035	0.013
138.00	10.15	9.10	11.05	-2.05	47	3,435	67.5%	0.817	0.0256	-0.357	0.041	0.012
139.00	9.51	7.60	10.20	-4.14	14	700	59.3%	0.816	0.0292	-0.315	0.041	0.012
140.00	8.00	7.75	8.10	-3.00	360	17,138	55.1%	0.800	0.0331	-0.309	0.043	0.012
141.00	7.15	7.00	7.25	-2.62	22	79	53.9%	0.768	0.0369	-0.328	0.047	0.012
142.00	7.70	6.20	6.60	-2.20	43	54	53.6%	0.729	0.0403	-0.352	0.051	0.011
143.00	6.07	5.50	5.95	-3.03	10	112	53.4%	0.687	0.0432	-0.374	0.054	0.010
144.00	5.34	5.00	5.30	-3.01	18	118	54.2%	0.640	0.0450	-0.399	0.057	0.010
145.00	4.55	4.40	4.70	-3.00	586	6,790	53.9%	0.594	0.0469	-0.411	0.060	0.009
146.00	4.15	3.90	4.10	-2.95	222	431	53.7%	0.546	0.0481	-0.417	0.061	0.008
147.00	3.50	3.40	3.55	-2.67	750	241	53.2%	0.497	0.0488	-0.416	0.061	0.008
148.00	3.05	3.00	3.15	-2.30	1,050	268	54.0%	0.450	0.0478	-0.417	0.061	0.007
149.00	2.66	2.57	2.66	-2.34	1,023	422	53.2%	0.402	0.0474	-0.401	0.059	0.006
150.00	2.28	2.21	2.28	-2.32	8,783	24,508	53.1%	0.356	0.0457	-0.386	0.057	0.006
152.50	1.55	1.49	1.56	-2.00	2,791	3,839	53.6%	0.255	0.0390	-0.334	0.049	0.004
155.00	1.00	1.00	1.03	-1.55	4,855	7,748	54.3%	0.174	0.0308	-0.271	0.039	0.003
157.50	0.70	0.64	0.70	-1.15	3,820	3,484	55.3%	0.116	0.0230	-0.209	0.030	0.002
160.00	0.43	0.42	0.44	-0.93	11,533	34,575	56.1%	0.074	0.0163	-0.152	0.021	0.001
162.50	0.30	0.28	0.32	-0.64	810	3,306	58.0%	0.049	0.0114	-0.114	0.016	0.001
165.00	0.21	0.20	0.22	-0.46	3,088	12,141	60.0%	0.033	0.0080	-0.085	0.011	0.001
167.50	0.08	0.12	0.19	-0.39	396	1,426	62.4%	0.023	0.0057	-0.066	0.008	0.000
170.00	0.11	0.11	0.12	-0.23	4,379	23,904	64.6%	0.016	0.0041	-0.050	0.006	0.000
172.50	0.10	0.03	0.12	-0.12	55	258	65.4%	0.010	0.0026	-0.033	0.004	0.000
175.00	0.08	0.07	0.10	-0.10	1,234	10,358	71.7%	0.010	0.0025	-0.038	0.004	0.000
177.50	0.10	0.00	0.16	-0.06	39	345	75.8%	0.009	0.0021	-0.036	0.004	0.000
180.00	0.06	0.05	0.07	-0.06	575	20,930	77.3%	0.006	0.0015	-0.027	0.003	0.000
185.00	0.04	0.04	0.06	-0.03	117	6,384	84.4%	0.005	0.0011	-0.023	0.002	0.000
190.00	0.04	0.02	0.04	-0.02	205	7,328	87.1%	0.003	0.0006	-0.014	0.001	0.000
195.00	0.03	0.01	0.08	-0.01	60	2,787	99.2%	0.004	0.0007	-0.021	0.002	0.000
200.00	0.01	0.01	0.02	-0.03	683	13,608	95.3%	0.001	0.0003	-0.007	0.001	0.000
205.00	0.02	-	0.04	-0.07	5	73	112.5%	0.003	0.0005	-0.018	0.001	0.000
210.00	0.03	0.01	0.03	0.01	146	6,778	110.9%	0.001	0.0002	-0.009	0.001	0.000
215.00	0.16	-	0.02	0.00	0	7	117.2%	0.001	0.0002	-0.008	0.001	0.000
220.00	0.01	0.00	0.02	-0.01	12	9,798	115.6%	0.001	0.0001	-0.004	0.000	0.000
230.00	0.01	0.00	0.02	-0.01	86	3,547	128.1%	0.001	0.0001	-0.004	0.000	0.000
240.00	0.01	0.00	0.01	-0.03	6	4,304	131.3%	0.000	0.0000	-0.002	0.000	0.000
250.00	0.01	0.00	0.01	0.00	369	9,123	140.6%	0.000	0.0000	-0.002	0.000	0.000
260.00	0.01	0.00	0.01	0.00	1	5,612	150.0%	0.000	0.0000	-0.002	0.000	0.000
270.00	0.01	0.00	0.01	-0.02	1	1,627	159.4%	0.000	0.0000	-0.002	0.000	0.000
280.00	0.01	0.00	0.01	0.00	1	4,463	168.8%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.04	0.00	0.01	0.00	3	1,932	175.0%	0.000	0.0000	-0.002	0.000	0.000
300.00	0.01	0.00	0.01	0.00	50	11,472	181.3%	0.000	0.0000	-0.002	0.000	0.000
310.00	0.01	0.00	0.01	0.00	12	1,870	190.6%	0.000	0.0000	-0.002	0.000	0.000
320.00	0.01	0.00	0.01	-0.01	1	1,231	196.9%	0.000	0.0000	-0.002	0.000	0.000
330.00	0.03	0.00	0.01	0.00	1	1,584	206.3%	0.000	0.0000	-0.002	0.000	0.000
340.00	0.01	0.00	0.01	0.00	1	2,551	212.5%	0.000	0.0000	-0.002	0.000	0.000
350.00	0.03	0.00	0.01	0.00	33	1,361	218.8%	0.000	0.0000	-0.002	0.000	0.000
360.00	0.01	0.00	0.01	0.00	16	1,421	225.0%	0.000	0.0000	-0.002	0.000	0.000
370.00	0.01	0.00	0.01	0.00	1,747	3,866	231.3%	0.000	0.0000	-0.002	0.000	0.000
380.00	0.01	0.00	0.01	0.00	17	2,689	237.5%	0.000	0.0000	-0.002	0.000	0.000
390.00	0.04	0.00	0.01	0.00	53	2,459	243.8%	0.000	0.0000	-0.002	0.000	0.000
400.00	0.01	0.01	0.02	0.00	209	5,868	268.8%	0.000	0.0000	-0.006	0.000	0.000
410.00	0.06	0.00	0.01	0.00	1	874	256.3%	0.000	0.0000	-0.002	0.000	0.000
420.00	0.02	0.00	0.01	0.00	2	3,171	262.5%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.01	0.00	0.01	0.00	3	3,033	262.5%	0.000	0.0000	-0.002	0.000	0.000
440.00	0.06	0.00	0.01	0.00	1	612	268.8%	0.000	0.0000	-0.002	0.000	0.000
450.00	0.06	0.00	0.01	0.00	1	3,165	275.0%	0.000	0.0000	-0.002	0.000	0.000
460.00	0.03	0.00	0.01	0.00	1	3,337	281.3%	0.000	0.0000	-0.002	0.000	0.000
470.00	0.01	0.00	0.01	0.00	2	3,412	287.5%	0.000	0.0000	-0.002	0.000	0.000
480.00	0.02	0.00	0.01	0.00	16	3,153	287.5%	0.000	0.0000	-0.002	0.000	0.000
490.00	0.03	0.00	0.01	0.00	1	2,636	293.8%	0.000	0.0000	-0.002	0.000	0.000
500.00	0.03	0.00	0.01	0.00	1	1,560	300.0%	0.000	0.0000	-0.002	0.000	0.000
510.00	0.01	0.00	0.01	0.00	2	5,982	300.0%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.01	0.00	0.01	0.00	2	5,387	196.9%	-0.000	0.0000	-0.002	0.000	-0.000
75.00	0.02	0.00	0.01	0.00	4	1,469	181.3%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.01	-0.09	1	4,658	165.6%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.05	0.00	5	811	173.4%	-0.001	0.0001	-0.011	0.001	-0.000
90.00	0.01	0.00	0.01	0.00	3	8,904	134.4%	-0.000	0.0000	-0.002	0.000	-0.000
95.00	0.01	0.00	0.01	-0.02	8	3,694	118.8%	-0.000	0.0000	-0.002	0.000	-0.000
100.00	0.03	0.00	0.06	0.02	23	18,319	128.1%	-0.002	0.0003	-0.014	0.001	-0.000
105.00	0.02	0.00	0.03	-0.05	18	8,017	104.7%	-0.001	0.0002	-0.006	0.000	-0.000
106.00	0.06	0.00	0.10	-0.01	2	78	116.8%	-0.003	0.0006	-0.022	0.002	-0.000
107.00	0.74	0.00	0.10	0.00	10	598	113.7%	-0.003	0.0006	-0.022	0.002	-0.000
108.00	0.03	0.00	0.33	0.00	143	556	130.9%	-0.011	0.0014	-0.070	0.004	-0.000
109.00	0.05	0.00	0.31	0.00	6	350	126.2%	-0.010	0.0014	-0.066	0.004	-0.000
110.00	0.01	0.00	0.03	-0.01	122	6,002	91.4%	-0.001	0.0003	-0.007	0.001	-0.000
111.00	0.03	0.00	0.25	0.00	4	245	115.6%	-0.009	0.0014	-0.054	0.004	-0.000
112.00	0.02	0.01	0.05	0.00	12	4,229	93.0%	-0.002	0.0005	-0.013	0.001	-0.000
113.00	0.04	0.01	0.03	0.01	10	265	85.9%	-0.002	0.0004	-0.009	0.001	-0.000
114.00	0.02	0.00	0.43	-0.01	201	1,412	115.8%	-0.016	0.0023	-0.089	0.006	-0.000
115.00	0.02	0.00	0.01	-0.01	30	9,889	70.3%	-0.000	0.0001	-0.002	0.000	-0.000
116.00	0.02	0.00	0.32	-0.02	3	3,310	103.5%	-0.013	0.0021	-0.067	0.005	-0.000
117.00	0.04	0.00	0.19	0.00	22	642	92.6%	-0.009	0.0016	-0.041	0.004	-0.000
118.00	0.03	0.00	0.22	-0.02	17	2,691	91.4%	-0.010	0.0019	-0.047	0.004	-0.000
119.00	0.02	0.01	0.02	-0.03	15	623	68.8%	-0.002	0.0005	-0.007	0.001	-0.000
120.00	0.03	0.02	0.09	-0.06	174	8,730	77.0%	-0.006	0.0014	-0.024	0.002	-0.000
121.00	0.03	0.00	0.10	-0.05	122	678	73.4%	-0.005	0.0014	-0.022	0.002	-0.000
122.00	0.05	0.00	0.31	0.00	50	500	83.9%	-0.016	0.0031	-0.064	0.006	-0.000
123.00	0.06	0.00	0.47	0.02	9	527	87.1%	-0.024	0.0042	-0.094	0.009	-0.000
124.00	0.05	0.01	0.30	-0.04	72	845	77.5%	-0.017	0.0036	-0.063	0.007	-0.000
125.00	0.07	0.03	0.04	-0.04	1,415	10,204	59.4%	-0.005	0.0015	-0.015	0.002	-0.000
126.00	0.06	0.01	0.05	-0.12	58	1,006	55.9%	-0.004	0.0015	-0.013	0.002	-0.000
127.00	0.05	0.01	0.12	-0.10	117	1,757	59.2%	-0.009	0.0027	-0.028	0.004	-0.000
128.00	0.07	0.06	0.16	-0.06	134	799	61.3%	-0.015	0.0041	-0.045	0.006	-0.000
129.00	0.09	0.05	0.12	-0.06	89	406	55.9%	-0.013	0.0039	-0.035	0.005	-0.000
130.00	0.14	0.09	0.14	0.01	1,234	12,277	55.9%	-0.018	0.0051	-0.047	0.007	-0.000
131.00	0.11	0.10	0.16	-0.08	49	728	54.1%	-0.021	0.0061	-0.052	0.008	-0.000
132.00	0.14	0.10	0.19	-0.07	160	720	52.1%	-0.025	0.0072	-0.057	0.009	-0.000
133.00	0.21	0.14	0.26	-0.07	458	274	52.2%	-0.034	0.0095	-0.075	0.012	-0.001
134.00	0.25	0.22	0.29	-0.07	425	830	51.8%	-0.045	0.0118	-0.093	0.014	-0.001
135.00	0.34	0.33	0.36	-0.05	1,294	9,022	52.1%	-0.060	0.0149	-0.118	0.018	-0.001
136.00	0.39	0.39	0.45	-0.08	493	591	51.2%	-0.075	0.0179	-0.137	0.022	-0.001
137.00	0.54	0.50	0.58	-0.01	740	1,711	51.1%	-0.096	0.0216	-0.165	0.026	-0.002
138.00	0.70	0.67	0.72	0.02	1,672	758	51.3%	-0.122	0.0256	-0.197	0.031	-0.002
139.00	0.85	0.84	0.90	0.08	834	1,302	51.2%	-0.150	0.0297	-0.227	0.036	-0.002
140.00	1.08	1.03	1.08	0.14	3,960	14,015	50.7%	-0.182	0.0339	-0.253	0.040	-0.003
141.00	1.30	1.25	1.33	0.19	424	374	50.5%	-0.218	0.0380	-0.282	0.045	-0.004
142.00	1.60	1.53	1.67	0.28	660	505	51.0%	-0.261	0.0415	-0.314	0.050	-0.004
143.00	1.90	1.85	1.98	0.36	898	807	50.8%	-0.305	0.0449	-0.336	0.054	-0.005
144.00	2.26	2.26	2.33	0.47	429	1,007	51.0%	-0.353	0.0475	-0.357	0.057	-0.006
145.00	2.70	2.66	2.75	0.63	4,844	10,400	50.9%	-0.402	0.0495	-0.371	0.059	-0.007
146.00	3.14	3.05	3.25	0.71	884	391	50.7%	-0.453	0.0509	-0.378	0.061	-0.008
147.00	3.67	3.60	3.80	0.86	829	796	51.4%	-0.503	0.0506	-0.384	0.061	-0.008
148.00	4.15	4.05	4.30	0.95	933	1,172	50.3%	-0.555	0.0512	-0.371	0.061	-0.009
149.00	4.68	4.60	4.90	0.98	375	402	52.2%	-0.601	0.0482	-0.376	0.059	-0.010
150.00	5.41	5.25	5.55	1.26	1,021	8,671	50.1%	-0.654	0.0479	-0.343	0.057	-0.011
152.50	7.05	7.00	7.35	1.54	354	1,177	50.1%	-0.761	0.0403	-0.284	0.048	-0.013
155.00	8.50	8.90	9.35	1.29	137	3,830	54.0%	-0.827	0.0308	-0.250	0.039	-0.014
157.50	10.64	10.65	11.95	1.01	77	456	65.4%	-0.842	0.0241	-0.287	0.037	-0.015
160.00	13.62	13.05	14.10	2.57	151	5,030	65.5%	-0.890	0.0186	-0.219	0.029	-0.016
162.50	15.35	14.45	17.15	2.63	30	46	87.3%	-0.858	0.0168	-0.359	0.034	-0.016
165.00	17.64	17.50	19.05	1.75	63	4,984	79.3%	-0.915	0.0128	-0.218	0.024	-0.017
167.50	17.33	19.35	21.15	0.00	0	1	70.9%	-0.960	0.0080	-0.099	0.013	-0.018
170.00	23.32	22.70	23.95	3.32	29	6,354	89.8%	-0.936	0.0091	-0.198	0.019	-0.018
175.00	27.28	26.80	29.35	2.21	16	3,678	116.5%	-0.917	0.0086	-0.323	0.023	-0.018
180.00	32.23	32.35	34.35	1.58	13	2,623	50.0%	-1.000	0.0000	0.021	0.000	-0.020
185.00	36.84	36.85	39.40	7.39	2	973	143.5%	-0.929	0.0062	-0.353	0.021	-0.019
190.00	42.90	42.45	43.95	3.02	125	127	137.1%	-0.958	0.0043	-0.214	0.014	-0.020
195.00	47.05	46.75	49.40	-4.45	128	125	166.6%	-0.939	0.0047	-0.365	0.019	-0.020
200.00	53.10	51.75	54.30	3.15	1,213	895	173.4%	-0.947	0.0041	-0.337	0.017	-0.021
205.00	55.10	56.75	59.15	0.00	0	3	177.1%	-0.957	0.0034	-0.290	0.014	-0.022
210.00	63.20	61.75	64.40	3.20	552	148	197.7%	-0.948	0.0035	-0.377	0.016	-0.022
220.00	72.05	71.75	74.15	1.95	90	33	204.9%	-0.963	0.0026	-0.296	0.013	-0.024
230.00	82.55	81.75	84.30	6.40	1	15	229.5%	-0.960	0.0024	-0.353	0.013	-0.025
240.00	93.00	91.75	94.00	3.30	50	40	229.1%	-0.973	0.0018	-0.243	0.009	-0.026
250.00	103.20	101.75	104.30	3.30	671	194	261.2%	-0.965	0.0019	-0.358	0.012	-0.027
260.00	104.07	111.80	114.00	0.00	1	4	257.8%	-0.976	0.0014	-0.245	0.009	-0.028
270.00	112.98	121.75	124.00	0.00	1	1	271.1%	-0.978	0.0013	-0.245	0.008	-0.029
280.00	124.09	131.80	134.00	0.00	2	0	283.8%	-0.979	0.0012	-0.246	0.008	-0.030
290.00	160.41	141.75	144.00	0.00	1	0	295.8%	-0.980	0.0011	-0.246	0.008	-0.031
300.00	142.50	151.80	154.00	0.00	2	0	307.4%	-0.980	0.0010	-0.246	0.007	-0.033
310.00	152.52	161.75	163.60	0.00	1	0	277.9%	-0.992	0.0005	-0.076	0.003	-0.034
320.00	140.26	198.45	201.95	0.00	12	0	881.3%	-0.649	0.0027	-6.234	0.057	-0.032
330.00	182.30	181.75	184.25	0.00	1	0	357.2%	-0.976	0.0010	-0.346	0.009	-0.036
340.00	167.14	218.25	221.95	0.00	42	0	909.1%	-0.658	0.0026	-6.370	0.056	-0.034
350.00	177.09	228.45	231.95	0.00	55	0	924.4%	-0.661	0.0026	-6.457	0.056	-0.035
360.00	180.10	238.45	241.95	0.00	37	0	937.6%	-0.664	0.0025	-6.523	0.056	-0.036
370.00	190.22	248.25	251.95	0.00	24	0	948.9%	-0.668	0.0025	-6.570	0.056	-0.037
380.00	181.15	245.45	249.55	0.00	23	0	756.9%	-0.790	0.0025	-4.149	0.044	-0.039
390.00	188.25	255.45	259.55	0.00	8	0	768.2%	-0.792	0.0024	-4.180	0.044	-0.040
400.00	262.43	251.75	254.30	0.00	21	0	424.8%	-0.979	0.0008	-0.365	0.008	-0.044
410.00	199.20	275.65	279.55	0.00	63	0	791.5%	-0.796	0.0023	-4.262	0.044	-0.043
420.00	213.05	285.45	289.25	0.00	2	0	797.2%	-0.800	0.0023	-4.231	0.043	-0.044
430.00	248.00	295.45	299.55	0.00	9	0	809.9%	-0.801	0.0022	-4.292	0.043	-0.045
440.00	195.90	0.00	0.00	0.00	6	0	0.0%	-1.000	0.0000	0.052	0.000	-0.048
450.00	240.15	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.053	0.000	-0.049
460.00	283.50	325.50	329.55	0.00	1	0	838.4%	-0.806	0.0021	-4.371	0.042	-0.048
470.00	257.11	335.65	339.55	0.00	28	0	848.6%	-0.807	0.0021	-4.411	0.042	-0.049
480.00	267.80	345.45	349.55	0.00	1	0	855.4%	-0.809	0.0021	-4.408	0.042	-0.051
490.00	195.25	248.90	252.85	0.00	8	0	0.0%	-1.000	0.0000	0.058	0.000	-0.054
500.00	361.24	351.75	354.00	0.00	9	0	470.1%	-0.988	0.0004	-0.231	0.005	-0.055
510.00	272.51	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.060	0.000	-0.056

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.