Home Options PANWChain

PANW

Palo Alto Networks, Inc.Close $374.14EOD only

Max Pain

$290.00

Next expiry Aug 21, 2026

Expected Move

±$14.85

4.0% from close

Price Gap

-84.14

Distance to max pain

IV Rank

High premium

P/C OI

1.06

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

PANW Options Chain

Data as of market close Aug 18, 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
80.00	292.88	290.55	295.55	214.45	2	0	771.3%	0.995	0.0001	-0.672	0.005	0.006
85.00	287.65	286.60	292.50	22.95	37	27	616.8%	0.998	0.0000	-0.200	0.002	0.007
90.00	283.97	280.50	287.35	81.63	159	9	833.6%	0.988	0.0001	-1.460	0.010	0.007
95.00	278.99	275.60	282.45	77.90	124	0	808.3%	0.987	0.0001	-1.502	0.011	0.007
100.00	273.96	270.70	277.20	0.00	30	54	766.6%	0.988	0.0001	-1.397	0.011	0.008
105.00	268.96	265.80	272.20	0.00	53	68	739.6%	0.987	0.0001	-1.397	0.011	0.008
110.00	265.13	260.00	267.40	0.00	23	43	723.5%	0.986	0.0001	-1.480	0.012	0.008
115.00	257.52	255.05	262.75	33.22	6	7	714.3%	0.984	0.0002	-1.623	0.014	0.009
120.00	252.52	250.70	257.25	-3.47	6	3,191	668.8%	0.985	0.0002	-1.417	0.013	0.009
125.00	251.01	245.05	252.75	0.00	2	10	667.4%	0.983	0.0002	-1.621	0.014	0.010
130.00	229.35	239.80	247.65	0.00	3	28	641.5%	0.983	0.0002	-1.579	0.015	0.010
135.00	203.40	235.05	242.75	0.00	6	19	624.4%	0.981	0.0002	-1.619	0.015	0.010
140.00	202.75	230.05	237.75	0.00	2	127	604.2%	0.981	0.0002	-1.617	0.016	0.011
145.00	230.60	224.80	232.55	0.00	3	141	577.4%	0.981	0.0002	-1.535	0.016	0.011
150.00	218.17	219.80	227.55	0.00	1	247	558.8%	0.980	0.0003	-1.533	0.016	0.012
155.00	220.00	215.05	222.65	0.00	2	64	544.3%	0.979	0.0003	-1.571	0.017	0.012
160.00	230.92	211.80	217.40	0.00	1	194	369.3%	0.997	0.0001	-0.233	0.003	0.013
165.00	219.61	206.75	213.00	0.00	1	212	382.2%	0.994	0.0001	-0.364	0.005	0.013
170.00	202.27	201.00	207.80	-11.18	1	314	319.9%	0.998	0.0001	-0.139	0.002	0.014
175.00	201.29	195.55	202.80	2.18	50	390	250.0%	1.000	0.0000	-0.034	0.000	0.014
180.00	195.00	190.65	197.30	-0.99	2	1,573	451.7%	0.977	0.0004	-1.419	0.019	0.014
185.00	190.00	184.80	192.55	-0.13	2	612	444.4%	0.974	0.0004	-1.517	0.020	0.014
190.00	189.23	179.95	188.00	0.00	3	398	442.4%	0.971	0.0004	-1.691	0.023	0.015
195.00	179.32	174.80	182.75	-0.89	5	283	421.3%	0.971	0.0005	-1.590	0.022	0.015
200.00	176.00	169.85	177.55	0.00	52	1,008	402.0%	0.971	0.0005	-1.508	0.022	0.015
210.00	164.36	160.20	167.80	-3.09	7	446	381.6%	0.967	0.0006	-1.598	0.025	0.016
220.00	155.00	152.00	157.25	-1.68	14	1,543	243.0%	0.994	0.0002	-0.253	0.006	0.018
230.00	155.50	140.40	147.85	0.00	2	406	332.2%	0.961	0.0007	-1.597	0.028	0.018
240.00	135.96	131.85	137.85	0.00	1	317	220.2%	0.990	0.0004	-0.360	0.009	0.019
250.00	120.05	121.75	128.00	-6.33	1	460	203.7%	0.989	0.0004	-0.373	0.010	0.020
260.00	114.42	110.90	117.85	-4.88	1	292	156.5%	0.996	0.0002	-0.139	0.004	0.021
265.00	105.30	105.10	112.85	-15.21	1	35	252.2%	0.948	0.0012	-1.549	0.036	0.020
270.00	104.26	101.20	107.85	-0.24	23	500	152.6%	0.992	0.0004	-0.212	0.007	0.022
275.00	82.08	95.10	102.85	0.00	1	4	230.8%	0.943	0.0015	-1.530	0.039	0.021
280.00	92.95	91.05	97.85	-5.15	2	362	133.2%	0.993	0.0004	-0.177	0.007	0.023
285.00	78.42	86.65	92.85	0.00	1	1	140.8%	0.986	0.0007	-0.316	0.012	0.023
290.00	102.60	79.90	87.85	0.00	13	459	199.8%	0.933	0.0019	-1.496	0.044	0.022
295.00	101.81	75.15	82.85	0.00	0	1	189.6%	0.929	0.0021	-1.483	0.046	0.022
300.00	74.48	70.60	77.40	-0.74	15	1,727	173.0%	0.932	0.0022	-1.320	0.045	0.022
302.50	44.86	67.65	75.40	0.00	1	1	175.3%	0.922	0.0025	-1.476	0.049	0.022
305.00	78.35	65.15	72.90	0.00	2	12	170.3%	0.920	0.0026	-1.468	0.051	0.022
307.50	55.42	62.65	70.25	0.00	5	6	163.3%	0.919	0.0027	-1.412	0.051	0.023
310.00	65.10	60.00	67.80	1.00	10	644	159.0%	0.916	0.0029	-1.419	0.052	0.023
312.50	61.33	57.65	65.30	34.82	2	2	154.1%	0.913	0.0030	-1.409	0.054	0.023
315.00	55.00	55.15	62.90	-14.37	10	15	150.5%	0.909	0.0032	-1.430	0.056	0.023
317.50	53.62	52.65	60.40	-16.75	1	12	145.5%	0.905	0.0034	-1.419	0.057	0.023
320.00	51.77	50.05	57.75	-4.40	121	925	138.8%	0.905	0.0036	-1.363	0.058	0.023
322.50	43.71	47.70	55.45	0.00	3	4	136.3%	0.897	0.0039	-1.411	0.061	0.023
325.00	49.50	46.10	52.65	-8.00	1	51	68.6%	0.989	0.0012	-0.147	0.010	0.026
327.50	54.95	42.75	50.20	0.00	15	39	123.5%	0.894	0.0044	-1.312	0.062	0.023
330.00	44.67	40.80	47.15	0.32	8	850	112.2%	0.901	0.0046	-1.138	0.059	0.024
332.50	48.55	37.80	44.95	0.00	1	12	111.0%	0.890	0.0050	-1.213	0.064	0.024
335.00	35.70	35.10	42.75	-17.30	6	55	109.4%	0.878	0.0054	-1.283	0.068	0.024
337.50	38.72	32.90	40.45	-7.12	1	115	106.6%	0.868	0.0059	-1.320	0.072	0.023
340.00	35.16	30.90	38.10	-1.02	7	1,058	53.6%	0.977	0.0030	-0.202	0.018	0.027
342.50	42.30	28.10	35.35	0.00	2	53	95.6%	0.857	0.0070	-1.254	0.077	0.024
345.00	43.25	25.75	33.10	0.00	11	82	93.0%	0.843	0.0076	-1.294	0.081	0.023
347.50	36.00	24.35	30.80	0.00	1	43	54.3%	0.937	0.0067	-0.417	0.042	0.027
350.00	23.87	22.75	28.40	-3.45	11	707	57.1%	0.907	0.0086	-0.574	0.056	0.026
352.50	27.46	18.80	26.30	0.00	1	36	83.4%	0.797	0.0100	-1.364	0.096	0.022
355.00	17.18	16.70	23.30	-7.22	1	41	73.8%	0.795	0.0114	-1.218	0.096	0.023
357.50	31.80	14.50	22.10	0.00	7	68	78.5%	0.752	0.0119	-1.436	0.107	0.021
360.00	16.77	15.05	18.40	-3.23	18	848	50.0%	0.811	0.0160	-0.800	0.092	0.024
362.50	14.75	13.15	16.40	-10.28	2	90	61.5%	0.726	0.0160	-1.189	0.113	0.021
365.00	13.63	11.45	14.45	-0.90	3	345	59.4%	0.689	0.0175	-1.215	0.120	0.020
367.50	10.10	10.00	12.55	-9.21	2	152	57.1%	0.648	0.0192	-1.225	0.126	0.019
370.00	9.78	9.20	10.55	-3.07	357	1,402	53.5%	0.603	0.0212	-1.192	0.131	0.018
372.50	8.50	7.30	9.30	-2.64	25	308	54.2%	0.548	0.0215	-1.237	0.134	0.016
375.00	7.30	6.10	7.95	-0.55	80	226	53.5%	0.494	0.0220	-1.228	0.135	0.015
377.50	6.20	5.00	6.60	-2.25	31	107	52.1%	0.437	0.0223	-1.178	0.134	0.013
380.00	4.68	4.05	5.70	-1.72	548	910	52.7%	0.384	0.0214	-1.156	0.130	0.011
382.50	4.20	3.20	4.30	-1.73	45	175	49.2%	0.321	0.0214	-1.010	0.121	0.010
385.00	3.09	2.54	3.80	-1.86	95	326	51.1%	0.279	0.0194	-0.982	0.114	0.008
387.50	2.65	2.00	2.96	-1.80	48	157	49.7%	0.227	0.0179	-0.858	0.102	0.007
390.00	1.93	1.47	2.70	-1.45	93	827	52.3%	0.199	0.0157	-0.834	0.095	0.006
392.50	1.70	1.08	2.10	-1.35	19	108	51.3%	0.159	0.0139	-0.710	0.082	0.005
395.00	1.22	0.77	1.44	-1.14	163	634	48.7%	0.115	0.0118	-0.540	0.066	0.003
397.50	1.21	0.51	1.53	-0.64	5	42	53.4%	0.111	0.0105	-0.578	0.064	0.003
400.00	0.77	0.60	0.94	-0.84	240	1,725	49.6%	0.073	0.0082	-0.391	0.047	0.002
402.50	0.50	0.35	0.90	-0.50	5	125	52.3%	0.066	0.0072	-0.381	0.043	0.002
405.00	0.45	0.19	0.67	-0.58	37	1,400	51.7%	0.048	0.0057	-0.296	0.034	0.001
407.50	0.38	0.01	0.64	-0.55	9	45	54.2%	0.044	0.0051	-0.286	0.032	0.001
410.00	0.27	0.10	0.45	-0.40	96	898	53.0%	0.031	0.0038	-0.209	0.023	0.001
415.00	0.41	0.02	0.88	-0.08	16	422	58.5%	0.027	0.0032	-0.210	0.021	0.001
420.00	0.10	0.00	0.15	-0.26	28	803	53.0%	0.009	0.0013	-0.072	0.008	0.000
425.00	0.06	0.00	0.30	-0.14	51	740	57.6%	0.008	0.0011	-0.072	0.007	0.000
430.00	0.05	0.00	0.10	-0.14	48	706	53.9%	0.002	0.0004	-0.023	0.003	0.000
435.00	0.06	0.00	0.50	-0.02	1	40	71.6%	0.011	0.0012	-0.120	0.010	0.000
440.00	0.03	0.02	0.03	-0.01	173	477	57.0%	0.001	0.0002	-0.010	0.001	0.000
445.00	0.04	0.00	0.25	0.00	67	62	73.0%	0.005	0.0006	-0.059	0.005	0.000
450.00	0.07	0.00	0.07	0.06	92	657	66.4%	0.001	0.0002	-0.015	0.001	0.000
455.00	0.03	0.00	0.92	0.00	7	5	98.0%	0.016	0.0012	-0.219	0.013	0.000
460.00	0.28	0.00	0.50	0.20	1	451	93.3%	0.008	0.0007	-0.119	0.008	0.000
470.00	0.02	0.00	0.10	0.00	50	219	83.2%	0.001	0.0002	-0.022	0.002	0.000
480.00	0.01	0.00	0.47	-0.02	218	112	108.2%	0.006	0.0005	-0.111	0.006	0.000
490.00	0.06	0.00	0.90	-0.11	1	46	127.1%	0.011	0.0007	-0.214	0.010	0.000
500.00	0.10	0.00	2.92	0.02	1	143	165.6%	0.032	0.0013	-0.670	0.024	0.001
510.00	0.04	0.00	0.05	0.01	1	149	102.0%	0.000	0.0001	-0.010	0.001	0.000
520.00	0.43	0.00	0.05	0.00	1	134	107.8%	0.000	0.0000	-0.010	0.001	0.000
530.00	0.34	0.00	0.05	0.00	46	136	113.3%	0.000	0.0000	-0.010	0.001	0.000
540.00	0.10	0.00	0.05	0.00	5	49	118.8%	0.000	0.0000	-0.010	0.000	0.000
550.00	0.02	0.00	0.04	0.00	50	2,072	121.9%	0.000	0.0000	-0.008	0.000	0.000
560.00	0.01	0.00	1.10	0.00	3	864	182.6%	0.009	0.0004	-0.260	0.009	0.000
570.00	0.06	0.00	2.00	-0.02	1	412	207.5%	0.016	0.0006	-0.473	0.014	0.000
580.00	0.06	0.00	4.30	0.01	1	164	245.6%	0.032	0.0009	-0.991	0.024	0.001
590.00	0.06	0.00	2.26	-0.02	1	442	225.5%	0.017	0.0005	-0.534	0.014	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.03	0.00	0.01	0.02	43	144	425.0%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.06	0.00	0.01	0.00	124	177	412.5%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	3	112	387.5%	-0.000	0.0000	-0.001	0.000	0.000
95.00	0.01	0.00	0.13	0.00	10	614	465.6%	-0.000	0.0000	-0.026	0.000	-0.000
100.00	0.01	0.00	0.18	0.00	2	470	462.5%	-0.000	0.0000	-0.037	0.000	-0.000
105.00	0.01	0.00	0.04	0.00	3	495	390.6%	-0.000	0.0000	-0.007	0.000	-0.000
110.00	0.02	0.00	0.01	0.00	1	569	337.5%	-0.000	0.0000	-0.001	0.000	-0.000
115.00	0.03	0.00	0.20	0.00	3	219	420.3%	-0.001	0.0000	-0.043	0.001	-0.000
120.00	0.12	0.00	0.20	0.00	6	3,661	405.5%	-0.001	0.0000	-0.042	0.001	-0.000
125.00	0.03	0.00	0.08	0.00	6	1,119	357.8%	-0.000	0.0000	-0.015	0.000	-0.000
130.00	0.02	0.00	0.27	0.00	2	1,597	390.2%	-0.001	0.0000	-0.059	0.001	-0.000
135.00	0.01	0.00	0.01	-0.25	20	1,532	281.3%	-0.000	0.0000	-0.001	0.000	-0.000
140.00	0.01	0.00	0.07	-0.02	1	1,656	318.8%	-0.000	0.0000	-0.013	0.000	-0.000
145.00	0.01	0.00	0.25	0.00	20	600	349.2%	-0.001	0.0000	-0.055	0.001	-0.000
150.00	0.04	0.00	0.30	0.00	2	1,768	344.1%	-0.001	0.0000	-0.066	0.001	-0.000
155.00	0.05	0.00	0.27	0.00	8	1,458	328.5%	-0.001	0.0000	-0.059	0.001	-0.000
160.00	0.02	0.00	0.06	-0.03	1	642	273.4%	-0.000	0.0000	-0.011	0.000	-0.000
165.00	0.01	0.00	1.07	0.00	12	859	364.8%	-0.004	0.0001	-0.251	0.004	-0.000
170.00	0.01	0.00	0.88	0.00	5	459	343.0%	-0.004	0.0001	-0.205	0.004	-0.000
175.00	0.01	0.00	0.81	0.00	96	354	327.5%	-0.003	0.0001	-0.188	0.003	-0.000
180.00	0.01	0.00	0.05	0.00	61	1,071	234.4%	-0.000	0.0000	-0.010	0.000	-0.000
185.00	0.07	0.01	0.63	0.06	149	350	296.1%	-0.003	0.0001	-0.148	0.003	-0.000
190.00	0.71	0.00	2.26	0.00	10	225	345.6%	-0.010	0.0002	-0.527	0.009	-0.000
195.00	0.13	0.00	2.26	0.00	1	118	333.8%	-0.011	0.0002	-0.527	0.009	-0.000
200.00	0.03	0.00	0.20	0.00	1	562	231.3%	-0.001	0.0000	-0.043	0.001	-0.000
210.00	0.11	0.00	0.20	0.00	104	2,311	214.5%	-0.001	0.0000	-0.043	0.001	-0.000
220.00	0.02	0.00	0.24	-0.88	2	872	202.7%	-0.001	0.0001	-0.053	0.002	-0.000
230.00	0.03	0.00	0.70	0.00	9	1,464	214.3%	-0.005	0.0002	-0.163	0.005	-0.000
240.00	0.03	0.00	0.04	0.01	11	1,988	143.8%	-0.000	0.0000	-0.008	0.000	-0.000
250.00	0.01	0.00	0.20	0.00	106	1,000	154.3%	-0.002	0.0001	-0.044	0.002	-0.000
255.00	0.23	0.00	0.80	0.00	6	26	176.9%	-0.007	0.0003	-0.187	0.006	-0.000
260.00	0.12	0.00	0.60	0.00	13	456	161.9%	-0.005	0.0003	-0.139	0.005	-0.000
265.00	0.29	0.00	0.20	0.00	4	18	134.0%	-0.002	0.0001	-0.045	0.002	-0.000
270.00	0.03	0.00	0.25	0.00	2	383	130.9%	-0.002	0.0002	-0.057	0.003	-0.000
275.00	0.18	0.00	0.20	0.11	5	54	120.9%	-0.002	0.0002	-0.045	0.002	-0.000
280.00	0.03	0.00	0.03	0.01	8	2,120	93.8%	-0.000	0.0000	-0.005	0.000	-0.000
285.00	0.23	0.00	0.50	-0.37	17	40	122.3%	-0.006	0.0004	-0.117	0.006	-0.000
290.00	0.01	0.01	0.05	0.00	28	1,056	89.1%	-0.001	0.0001	-0.012	0.001	-0.000
295.00	0.03	0.00	0.30	0.00	11	465	101.0%	-0.004	0.0004	-0.069	0.004	-0.000
300.00	0.02	0.02	0.03	-0.04	44	1,452	77.0%	-0.001	0.0001	-0.010	0.001	-0.000
302.50	0.03	0.01	0.23	-0.16	133	43	88.9%	-0.004	0.0004	-0.055	0.004	-0.000
305.00	0.15	0.00	0.50	0.00	46	220	95.2%	-0.008	0.0007	-0.116	0.007	-0.000
307.50	0.04	0.00	0.50	0.00	63	130	92.0%	-0.008	0.0007	-0.117	0.008	-0.000
310.00	0.13	0.00	0.51	0.00	16	548	89.0%	-0.009	0.0008	-0.119	0.008	-0.000
312.50	0.06	0.00	0.51	0.00	31	211	85.6%	-0.009	0.0008	-0.118	0.008	-0.000
315.00	0.45	0.00	0.20	0.39	10	153	72.1%	-0.004	0.0005	-0.046	0.004	-0.000
317.50	0.15	0.00	0.33	0.00	23	93	74.0%	-0.006	0.0007	-0.076	0.006	-0.000
320.00	0.10	0.00	0.29	0.00	11	670	69.7%	-0.006	0.0007	-0.067	0.006	-0.000
322.50	0.05	0.00	0.36	-0.09	90	219	68.8%	-0.008	0.0009	-0.083	0.007	-0.000
325.00	0.14	0.00	0.25	0.00	3	656	62.3%	-0.006	0.0008	-0.057	0.006	-0.000
327.50	0.12	0.00	0.12	-0.05	9	264	53.9%	-0.003	0.0005	-0.027	0.003	-0.000
330.00	0.19	0.10	0.59	-0.02	174	890	66.5%	-0.017	0.0019	-0.158	0.014	-0.001
332.50	0.27	0.00	0.81	-0.03	17	38	65.0%	-0.021	0.0023	-0.183	0.017	-0.001
335.00	0.42	0.15	0.67	0.10	52	371	61.8%	-0.022	0.0025	-0.185	0.018	-0.001
337.50	0.28	0.01	1.15	-0.10	13	36	62.7%	-0.032	0.0034	-0.255	0.025	-0.001
340.00	0.35	0.01	0.70	-0.15	341	837	53.4%	-0.022	0.0029	-0.160	0.018	-0.001
342.50	0.47	0.22	0.88	-0.19	13	92	54.8%	-0.035	0.0042	-0.239	0.026	-0.001
345.00	0.57	0.33	0.75	-0.23	97	162	51.0%	-0.037	0.0047	-0.233	0.028	-0.001
347.50	0.73	0.37	1.21	-0.22	222	324	52.0%	-0.055	0.0063	-0.325	0.038	-0.002
350.00	0.80	0.80	1.28	-0.38	386	603	51.9%	-0.074	0.0079	-0.406	0.047	-0.002
352.50	1.29	0.93	1.50	-0.24	476	92	50.1%	-0.090	0.0095	-0.454	0.055	-0.003
355.00	1.44	0.98	1.92	-0.40	59	314	53.6%	-0.133	0.0118	-0.645	0.073	-0.004
357.50	1.61	1.45	2.32	-0.97	29	225	52.7%	-0.163	0.0138	-0.725	0.083	-0.005
360.00	2.35	2.15	2.99	-0.45	137	550	53.4%	-0.204	0.0156	-0.847	0.096	-0.006
362.50	3.15	2.37	3.75	-0.33	33	644	54.0%	-0.249	0.0173	-0.957	0.108	-0.008
365.00	3.91	2.97	4.50	-0.54	49	385	53.7%	-0.295	0.0189	-1.033	0.117	-0.009
367.50	4.35	3.85	5.40	-0.50	33	76	53.6%	-0.345	0.0203	-1.101	0.125	-0.011
370.00	5.40	5.20	5.70	-0.44	108	443	48.9%	-0.389	0.0231	-1.041	0.130	-0.012
372.50	6.90	6.05	7.55	-0.50	62	149	53.5%	-0.451	0.0218	-1.178	0.134	-0.014
375.00	8.50	6.80	8.85	0.36	51	166	53.8%	-0.506	0.0219	-1.190	0.135	-0.016
377.50	12.95	8.00	10.30	3.45	13	85	54.3%	-0.560	0.0214	-1.184	0.134	-0.018
380.00	11.74	9.35	11.90	1.29	37	248	55.0%	-0.610	0.0206	-1.164	0.130	-0.020
382.50	15.85	10.75	13.80	3.25	11	121	57.0%	-0.653	0.0191	-1.160	0.125	-0.021
385.00	15.47	12.25	15.75	2.07	9	109	58.9%	-0.692	0.0176	-1.138	0.119	-0.022
387.50	16.10	14.05	17.70	0.00	3	99	60.2%	-0.729	0.0162	-1.094	0.112	-0.024
390.00	16.90	15.90	19.85	-2.95	3	36	62.6%	-0.757	0.0147	-1.071	0.106	-0.025
392.50	15.97	16.65	24.00	0.00	0	6	50.1%	-0.847	0.0139	-0.628	0.080	-0.028
395.00	16.53	18.70	26.15	0.00	121	163	50.0%	-0.878	0.0119	-0.531	0.069	-0.029
397.50	24.10	22.95	28.40	0.00	2	12	61.5%	-0.854	0.0110	-0.758	0.078	-0.028
400.00	28.00	23.20	30.65	0.00	1	57	51.3%	-0.920	0.0085	-0.388	0.050	-0.030
405.00	28.00	28.25	34.35	0.00	2	21	84.6%	-0.839	0.0085	-1.127	0.083	-0.029
410.00	49.25	32.45	40.20	0.00	2	34	53.4%	-0.969	0.0039	-0.167	0.024	-0.033
415.00	57.25	37.35	45.10	0.00	2	2	56.3%	-0.977	0.0028	-0.124	0.018	-0.033
420.00	41.77	42.30	50.05	0.00	1	16	59.9%	-0.982	0.0022	-0.101	0.015	-0.034
425.00	43.00	47.30	55.05	0.00	7	7	64.8%	-0.984	0.0019	-0.100	0.014	-0.034
430.00	55.15	51.10	60.05	0.00	2	72	128.4%	-0.872	0.0048	-1.476	0.071	-0.032
440.00	95.45	62.45	70.05	0.00	10	0	81.8%	-0.984	0.0014	-0.134	0.014	-0.036
450.00	86.90	72.30	80.05	0.00	20	0	87.9%	-0.988	0.0010	-0.097	0.010	-0.037
460.00	100.55	82.95	90.05	0.00	2	0	108.5%	-0.980	0.0013	-0.247	0.017	-0.037
470.00	111.05	92.30	100.05	0.00	15	0	104.9%	-0.991	0.0007	-0.095	0.009	-0.038
480.00	117.05	102.95	110.05	0.00	2	0	126.2%	-0.983	0.0010	-0.246	0.014	-0.039
490.00	126.25	112.30	120.05	0.00	2	0	120.6%	-0.992	0.0005	-0.092	0.007	-0.040
500.00	160.10	122.95	130.05	0.00	4	0	142.7%	-0.985	0.0008	-0.245	0.013	-0.041
510.00	187.30	132.30	140.05	0.00	2	0	135.4%	-0.993	0.0004	-0.089	0.007	-0.042
520.00	170.10	142.95	150.05	0.00	0	0	158.3%	-0.987	0.0006	-0.243	0.012	-0.042
530.00	189.60	152.95	160.05	0.00	0	0	165.7%	-0.987	0.0006	-0.242	0.011	-0.043
540.00	206.95	163.40	170.05	0.00	2	0	181.4%	-0.984	0.0006	-0.346	0.014	-0.044
560.00	280.85	230.00	238.60	0.00	1	0	629.4%	-0.663	0.0017	-12.937	0.124	-0.039
590.00	244.00	213.20	220.05	0.00	3	0	212.0%	-0.988	0.0004	-0.293	0.010	-0.048

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.