PWR
Quanta Services, Inc.Close $709.93EOD onlyMax Pain
$680.00
Next expiry Jun 18, 2026
Expected Move
±$74.15
10.4% from close
Price Gap
-29.93
Distance to max pain
IV Rank
9
Low premium
P/C OI
1.08
Balanced positioning
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects PWR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
PWR Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 381.55 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.021 | 0.000 | 0.139 |
| 200.00 | 179.90 | 233.30 | 237.30 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.023 | 0.000 | 0.158 |
| 210.00 | 324.73 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.166 |
| 230.00 | 206.30 | 211.60 | 215.60 | 0.00 | 1 | 3 | 0.0% | 1.000 | 0.0000 | -0.027 | 0.000 | 0.182 |
| 260.00 | 284.00 | 0.00 | 0.00 | 0.00 | 5 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.206 |
| 270.00 | 350.00 | 436.00 | 445.00 | 0.00 | 1 | 0 | 143.8% | 0.995 | 0.0000 | -0.099 | 0.027 | 0.211 |
| 280.00 | 264.50 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.033 | 0.000 | 0.222 |
| 290.00 | 182.10 | 279.60 | 284.50 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 0.000 | 0.230 |
| 300.00 | 139.70 | 227.80 | 231.90 | 0.00 | 1 | 7 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.238 |
| 310.00 | 108.40 | 115.00 | 118.10 | 0.00 | 0 | 5 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.245 |
| 320.00 | 133.67 | 208.90 | 213.30 | 0.00 | 2 | 7 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.253 |
| 330.00 | 141.10 | 120.50 | 124.70 | 0.00 | 2 | 3 | 0.0% | 1.000 | 0.0000 | -0.039 | 0.000 | 0.261 |
| 340.00 | 380.00 | 366.00 | 375.40 | 0.00 | 1 | 2 | 116.2% | 0.992 | 0.0001 | -0.124 | 0.042 | 0.264 |
| 350.00 | 433.00 | 356.00 | 365.50 | 0.00 | 1 | 3 | 113.0% | 0.992 | 0.0001 | -0.129 | 0.046 | 0.272 |
| 360.00 | 216.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.042 | 0.000 | 0.285 |
| 370.00 | 115.00 | 203.00 | 207.40 | 0.00 | 16 | 34 | 0.0% | 1.000 | 0.0000 | -0.043 | 0.000 | 0.293 |
| 380.00 | 210.43 | 326.00 | 335.80 | 0.00 | 7 | 12 | 103.4% | 0.989 | 0.0001 | -0.144 | 0.057 | 0.294 |
| 390.00 | 198.75 | 316.20 | 326.00 | 0.00 | 1 | 81 | 102.4% | 0.987 | 0.0002 | -0.162 | 0.066 | 0.301 |
| 400.00 | 319.22 | 306.00 | 315.00 | 0.00 | 5 | 55 | 88.8% | 0.992 | 0.0001 | -0.110 | 0.042 | 0.312 |
| 410.00 | 322.94 | 296.30 | 305.70 | 0.00 | 1 | 17 | 93.5% | 0.987 | 0.0002 | -0.154 | 0.067 | 0.317 |
| 420.00 | 302.00 | 286.20 | 295.90 | 0.00 | 2 | 82 | 90.4% | 0.986 | 0.0002 | -0.159 | 0.071 | 0.324 |
| 430.00 | 209.30 | 276.40 | 285.90 | 0.00 | 1 | 11 | 88.0% | 0.985 | 0.0002 | -0.167 | 0.078 | 0.331 |
| 440.00 | 340.85 | 266.20 | 276.00 | 0.00 | 2 | 80 | 83.9% | 0.984 | 0.0002 | -0.163 | 0.078 | 0.339 |
| 450.00 | 330.56 | 256.40 | 265.90 | 0.00 | 1 | 43 | 80.9% | 0.983 | 0.0003 | -0.167 | 0.083 | 0.346 |
| 460.00 | 137.37 | 306.80 | 316.00 | 0.00 | 1 | 21 | 240.8% | 0.837 | 0.0005 | -2.076 | 0.492 | 0.226 |
| 470.00 | 160.00 | 237.00 | 246.00 | 0.00 | 1 | 29 | 77.4% | 0.978 | 0.0003 | -0.193 | 0.105 | 0.359 |
| 480.00 | 268.12 | 227.00 | 236.00 | 0.00 | 2 | 35 | 74.0% | 0.977 | 0.0004 | -0.193 | 0.108 | 0.366 |
| 490.00 | 287.98 | 217.00 | 226.00 | 0.00 | 1 | 83 | 70.6% | 0.976 | 0.0004 | -0.192 | 0.113 | 0.373 |
| 500.00 | 223.45 | 207.00 | 215.40 | 1.65 | 2 | 246 | 64.8% | 0.979 | 0.0004 | -0.171 | 0.102 | 0.383 |
| 520.00 | 203.85 | 188.80 | 195.60 | 1.15 | 2 | 148 | 65.3% | 0.964 | 0.0006 | -0.235 | 0.157 | 0.390 |
| 540.00 | 233.09 | 169.40 | 177.00 | 0.00 | 1 | 200 | 63.5% | 0.949 | 0.0008 | -0.287 | 0.209 | 0.397 |
| 550.00 | 152.30 | 158.40 | 166.90 | 0.00 | 1 | 4 | 57.6% | 0.953 | 0.0009 | -0.256 | 0.197 | 0.407 |
| 560.00 | 197.25 | 150.40 | 156.90 | 0.00 | 9 | 98 | 58.4% | 0.939 | 0.0010 | -0.304 | 0.242 | 0.406 |
| 570.00 | 193.00 | 140.00 | 147.50 | 0.00 | 4 | 4 | 55.3% | 0.934 | 0.0012 | -0.305 | 0.256 | 0.412 |
| 580.00 | 195.29 | 131.80 | 136.90 | 0.00 | 1 | 140 | 53.9% | 0.924 | 0.0013 | -0.328 | 0.287 | 0.413 |
| 590.00 | 186.04 | 121.20 | 129.80 | 0.00 | 1 | 5 | 53.7% | 0.907 | 0.0016 | -0.370 | 0.334 | 0.411 |
| 600.00 | 125.65 | 113.70 | 119.00 | -47.48 | 1 | 783 | 52.3% | 0.892 | 0.0018 | -0.395 | 0.371 | 0.410 |
| 610.00 | 150.65 | 104.50 | 111.20 | 0.00 | 2 | 154 | 52.1% | 0.871 | 0.0020 | -0.438 | 0.421 | 0.404 |
| 620.00 | 129.87 | 95.90 | 101.50 | 0.00 | 1 | 242 | 55.5% | 0.833 | 0.0023 | -0.537 | 0.501 | 0.388 |
| 630.00 | 102.40 | 88.10 | 93.00 | -45.52 | 2 | 830 | 54.0% | 0.811 | 0.0025 | -0.560 | 0.541 | 0.383 |
| 640.00 | 102.10 | 80.20 | 85.00 | 0.00 | 2 | 87 | 53.0% | 0.786 | 0.0027 | -0.589 | 0.584 | 0.375 |
| 650.00 | 65.00 | 71.50 | 77.60 | 0.00 | 1 | 331 | 52.6% | 0.756 | 0.0030 | -0.623 | 0.628 | 0.364 |
| 660.00 | 76.66 | 65.30 | 70.20 | 0.00 | 1 | 86 | 51.7% | 0.725 | 0.0032 | -0.647 | 0.668 | 0.352 |
| 670.00 | 50.73 | 56.50 | 64.00 | 0.00 | 5 | 27 | 52.0% | 0.689 | 0.0034 | -0.684 | 0.707 | 0.337 |
| 680.00 | 45.47 | 50.80 | 55.70 | 0.00 | 2 | 141 | 49.0% | 0.657 | 0.0037 | -0.670 | 0.735 | 0.326 |
| 690.00 | 41.30 | 44.50 | 51.00 | 0.00 | 14 | 58 | 50.3% | 0.616 | 0.0038 | -0.708 | 0.764 | 0.307 |
| 700.00 | 43.80 | 39.20 | 44.10 | -5.20 | 4 | 79 | 48.3% | 0.578 | 0.0040 | -0.695 | 0.783 | 0.290 |
| 710.00 | 37.00 | 34.80 | 39.40 | -9.71 | 2 | 40 | 48.6% | 0.537 | 0.0041 | -0.706 | 0.795 | 0.271 |
| 720.00 | 33.00 | 30.30 | 34.00 | -2.64 | 15 | 279 | 47.5% | 0.495 | 0.0042 | -0.691 | 0.798 | 0.252 |
| 730.00 | 33.10 | 27.00 | 30.30 | 1.05 | 1 | 72 | 48.0% | 0.455 | 0.0041 | -0.691 | 0.793 | 0.232 |
| 740.00 | 31.14 | 22.90 | 25.50 | 11.14 | 6 | 79 | 46.7% | 0.412 | 0.0042 | -0.658 | 0.779 | 0.212 |
| 750.00 | 24.00 | 20.00 | 21.80 | -0.98 | 3 | 172 | 46.2% | 0.371 | 0.0041 | -0.631 | 0.756 | 0.192 |
| 760.00 | 17.60 | 16.90 | 19.00 | -2.11 | 8 | 62 | 46.5% | 0.334 | 0.0039 | -0.609 | 0.728 | 0.173 |
| 770.00 | 17.70 | 13.60 | 15.90 | 0.70 | 1 | 102 | 45.8% | 0.295 | 0.0038 | -0.569 | 0.691 | 0.154 |
| 780.00 | 15.00 | 11.20 | 13.70 | 0.20 | 1 | 197 | 46.0% | 0.263 | 0.0035 | -0.538 | 0.653 | 0.137 |
| 790.00 | 10.76 | 9.30 | 11.20 | -0.24 | 7 | 90 | 45.3% | 0.228 | 0.0033 | -0.489 | 0.604 | 0.119 |
| 800.00 | 9.25 | 7.80 | 9.60 | -0.97 | 29 | 240 | 45.5% | 0.200 | 0.0031 | -0.456 | 0.561 | 0.105 |
| 810.00 | 7.15 | 6.70 | 8.70 | -0.55 | 3 | 607 | 46.7% | 0.181 | 0.0028 | -0.439 | 0.528 | 0.095 |
| 820.00 | 7.15 | 5.60 | 8.30 | -0.35 | 3 | 92 | 48.6% | 0.169 | 0.0026 | -0.436 | 0.505 | 0.089 |
| 830.00 | 6.87 | 4.30 | 8.30 | 2.37 | 6 | 157 | 51.2% | 0.162 | 0.0024 | -0.446 | 0.491 | 0.085 |
| 840.00 | 5.39 | 3.80 | 7.70 | 0.97 | 1 | 44 | 52.5% | 0.149 | 0.0022 | -0.433 | 0.465 | 0.078 |
| 850.00 | 5.63 | 3.00 | 4.70 | 0.00 | 9 | 78 | 47.8% | 0.107 | 0.0019 | -0.312 | 0.368 | 0.057 |
| 860.00 | 4.62 | 2.50 | 6.70 | -1.88 | 6 | 61 | 55.1% | 0.128 | 0.0019 | -0.408 | 0.419 | 0.067 |
| 870.00 | 4.49 | 2.10 | 6.60 | 0.49 | 6 | 131 | 51.2% | 0.094 | 0.0016 | -0.304 | 0.337 | 0.050 |
| 880.00 | 3.95 | 1.20 | 6.20 | -0.30 | 1 | 12 | 51.2% | 0.082 | 0.0015 | -0.274 | 0.303 | 0.043 |
| 890.00 | 1.20 | 1.25 | 3.70 | 0.00 | 14 | 20 | 53.2% | 0.079 | 0.0014 | -0.278 | 0.296 | 0.042 |
| 900.00 | 5.30 | 0.00 | 5.70 | 0.00 | 4 | 17 | 52.1% | 0.064 | 0.0012 | -0.232 | 0.252 | 0.034 |
| 910.00 | 0.60 | 0.50 | 5.30 | 0.00 | 6 | 26 | 54.2% | 0.063 | 0.0011 | -0.237 | 0.248 | 0.033 |
| 920.00 | 1.73 | 0.00 | 5.30 | 0.00 | 48 | 53 | 54.9% | 0.058 | 0.0011 | -0.224 | 0.231 | 0.031 |
| 940.00 | 2.84 | 0.00 | 5.00 | 0.00 | 6 | 7 | 57.8% | 0.052 | 0.0009 | -0.218 | 0.214 | 0.028 |
| 950.00 | 2.66 | 0.00 | 3.90 | 0.00 | 1 | 6 | 56.8% | 0.043 | 0.0008 | -0.181 | 0.182 | 0.023 |
| 960.00 | 2.61 | 0.00 | 4.80 | 0.00 | 1 | 0 | 60.7% | 0.048 | 0.0008 | -0.214 | 0.201 | 0.026 |
| 970.00 | 1.16 | 0.00 | 4.70 | 0.00 | 1 | 10 | 62.0% | 0.047 | 0.0008 | -0.212 | 0.195 | 0.025 |
| 980.00 | 0.90 | 0.00 | 4.60 | 0.00 | 1 | 27 | 63.4% | 0.045 | 0.0007 | -0.211 | 0.189 | 0.024 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.93 | 0.00 | 4.80 | 0.00 | 0 | 1 | 212.2% | -0.012 | 0.0001 | -0.224 | 0.062 | -0.008 |
| 230.00 | 1.50 | 0.05 | 4.80 | 0.00 | 32 | 9 | 205.0% | -0.012 | 0.0001 | -0.226 | 0.064 | -0.009 |
| 240.00 | 2.00 | 0.05 | 4.80 | 0.00 | 2 | 2 | 197.8% | -0.013 | 0.0001 | -0.225 | 0.066 | -0.009 |
| 250.00 | 13.80 | 5.00 | 10.00 | 0.00 | 1 | 2 | 237.7% | -0.029 | 0.0001 | -0.537 | 0.132 | -0.022 |
| 260.00 | 0.05 | 0.00 | 4.40 | 0.00 | 2 | 3 | 181.2% | -0.013 | 0.0001 | -0.207 | 0.067 | -0.009 |
| 270.00 | 0.56 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 290.00 | 0.37 | 0.00 | 4.80 | 0.00 | 1 | 2 | 165.4% | -0.015 | 0.0001 | -0.219 | 0.077 | -0.010 |
| 300.00 | 1.13 | 0.00 | 4.50 | 0.00 | 1 | 756 | 157.9% | -0.015 | 0.0001 | -0.207 | 0.077 | -0.010 |
| 310.00 | 1.00 | 0.00 | 4.50 | 0.00 | 11 | 5 | 152.5% | -0.016 | 0.0001 | -0.206 | 0.079 | -0.010 |
| 320.00 | 1.00 | 0.00 | 4.50 | 0.00 | 10 | 1 | 147.2% | -0.016 | 0.0001 | -0.205 | 0.081 | -0.011 |
| 330.00 | 0.80 | 0.00 | 4.50 | 0.00 | 15 | 3 | 142.0% | -0.017 | 0.0001 | -0.204 | 0.084 | -0.011 |
| 340.00 | 0.80 | 0.00 | 4.50 | 0.00 | 15 | 29 | 137.1% | -0.018 | 0.0002 | -0.203 | 0.087 | -0.011 |
| 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | 140 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 360.00 | 33.10 | 23.60 | 27.40 | 0.00 | 0 | 2 | 230.5% | -0.085 | 0.0003 | -1.223 | 0.310 | -0.067 |
| 370.00 | 6.60 | 0.00 | 0.00 | 0.00 | 10 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 380.00 | 0.73 | 0.00 | 4.50 | 0.00 | 2 | 13 | 118.5% | -0.020 | 0.0002 | -0.198 | 0.098 | -0.013 |
| 390.00 | 0.78 | 0.00 | 4.30 | 0.00 | 2 | 15 | 113.2% | -0.020 | 0.0002 | -0.190 | 0.098 | -0.013 |
| 400.00 | 0.17 | 0.00 | 4.30 | 0.00 | 1 | 203 | 109.0% | -0.021 | 0.0002 | -0.188 | 0.101 | -0.013 |
| 410.00 | 5.10 | 0.00 | 0.00 | 0.00 | 4 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 420.00 | 0.10 | 0.00 | 4.30 | -2.51 | 1 | 12 | 100.9% | -0.023 | 0.0003 | -0.186 | 0.108 | -0.014 |
| 430.00 | 0.75 | 0.00 | 4.30 | 0.00 | 1 | 67 | 96.9% | -0.024 | 0.0003 | -0.184 | 0.111 | -0.015 |
| 440.00 | 0.25 | 0.00 | 4.30 | 0.00 | 2 | 77 | 93.1% | -0.025 | 0.0003 | -0.182 | 0.115 | -0.015 |
| 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | 1 | 51 | 89.3% | -0.026 | 0.0003 | -0.181 | 0.119 | -0.016 |
| 460.00 | 6.70 | 0.00 | 4.40 | 0.00 | 3 | 12 | 85.9% | -0.027 | 0.0004 | -0.182 | 0.125 | -0.017 |
| 470.00 | 0.50 | 0.00 | 4.40 | 0.00 | 1 | 15 | 82.3% | -0.028 | 0.0004 | -0.180 | 0.129 | -0.017 |
| 480.00 | 1.19 | 0.00 | 4.50 | 0.00 | 5 | 59 | 79.0% | -0.030 | 0.0004 | -0.182 | 0.135 | -0.018 |
| 490.00 | 0.75 | 0.00 | 1.70 | 0.00 | 1 | 120 | 63.8% | -0.015 | 0.0003 | -0.082 | 0.076 | -0.009 |
| 500.00 | 0.55 | 0.05 | 2.00 | -0.56 | 2 | 196 | 62.6% | -0.018 | 0.0004 | -0.095 | 0.089 | -0.011 |
| 510.00 | 2.32 | 0.00 | 1.30 | 0.00 | 1 | 48 | 55.4% | -0.013 | 0.0003 | -0.064 | 0.068 | -0.008 |
| 520.00 | 2.52 | 0.05 | 2.00 | 0.00 | 1 | 43 | 56.5% | -0.020 | 0.0004 | -0.092 | 0.096 | -0.012 |
| 530.00 | 1.20 | 0.40 | 2.15 | 0.70 | 1 | 219 | 55.6% | -0.025 | 0.0005 | -0.108 | 0.116 | -0.015 |
| 540.00 | 1.05 | 0.50 | 3.80 | 0.00 | 2 | 108 | 58.0% | -0.038 | 0.0007 | -0.162 | 0.165 | -0.023 |
| 550.00 | 2.00 | 0.20 | 4.80 | 0.00 | 1 | 25 | 56.6% | -0.044 | 0.0008 | -0.179 | 0.188 | -0.027 |
| 560.00 | 2.00 | 1.75 | 3.70 | -0.50 | 1 | 62 | 54.3% | -0.050 | 0.0009 | -0.188 | 0.205 | -0.030 |
| 570.00 | 3.90 | 1.40 | 3.50 | 0.00 | 1 | 31 | 54.1% | -0.062 | 0.0011 | -0.223 | 0.245 | -0.037 |
| 580.00 | 3.50 | 3.20 | 4.60 | -1.60 | 2 | 71 | 52.2% | -0.071 | 0.0013 | -0.237 | 0.270 | -0.043 |
| 590.00 | 4.00 | 2.95 | 6.30 | -1.50 | 2 | 30 | 51.0% | -0.083 | 0.0015 | -0.262 | 0.307 | -0.050 |
| 600.00 | 5.34 | 4.80 | 7.80 | 0.04 | 219 | 381 | 52.0% | -0.107 | 0.0018 | -0.321 | 0.368 | -0.065 |
| 610.00 | 6.63 | 5.90 | 7.60 | -2.57 | 13 | 72 | 51.4% | -0.126 | 0.0020 | -0.356 | 0.415 | -0.077 |
| 620.00 | 7.50 | 6.40 | 9.50 | -0.50 | 203 | 53 | 51.5% | -0.152 | 0.0023 | -0.403 | 0.470 | -0.092 |
| 630.00 | 8.45 | 7.30 | 11.00 | -1.19 | 1 | 372 | 50.3% | -0.174 | 0.0026 | -0.430 | 0.514 | -0.106 |
| 640.00 | 10.85 | 10.00 | 13.30 | -0.91 | 11 | 59 | 50.1% | -0.203 | 0.0028 | -0.470 | 0.566 | -0.125 |
| 650.00 | 13.81 | 11.70 | 15.80 | -0.19 | 10 | 79 | 49.7% | -0.235 | 0.0031 | -0.505 | 0.614 | -0.144 |
| 660.00 | 16.40 | 15.10 | 18.70 | 0.30 | 14 | 128 | 49.4% | -0.268 | 0.0033 | -0.537 | 0.660 | -0.165 |
| 670.00 | 15.80 | 16.30 | 21.80 | -3.85 | 3 | 173 | 48.9% | -0.304 | 0.0036 | -0.562 | 0.700 | -0.187 |
| 680.00 | 20.80 | 20.60 | 25.10 | -2.00 | 1 | 215 | 48.1% | -0.341 | 0.0038 | -0.578 | 0.734 | -0.211 |
| 690.00 | 26.17 | 25.70 | 28.30 | 0.00 | 29 | 1,531 | 46.8% | -0.379 | 0.0041 | -0.579 | 0.761 | -0.235 |
| 700.00 | 32.09 | 30.00 | 34.50 | 5.99 | 4 | 357 | 48.7% | -0.422 | 0.0040 | -0.619 | 0.783 | -0.264 |
| 710.00 | 36.20 | 34.90 | 39.20 | 0.83 | 6 | 561 | 48.3% | -0.463 | 0.0041 | -0.618 | 0.795 | -0.291 |
| 720.00 | 41.30 | 40.20 | 45.00 | 1.85 | 9 | 123 | 48.7% | -0.504 | 0.0041 | -0.623 | 0.798 | -0.318 |
| 730.00 | 41.97 | 45.50 | 49.50 | 0.00 | 466 | 423 | 47.0% | -0.547 | 0.0042 | -0.591 | 0.793 | -0.346 |
| 740.00 | 46.64 | 51.40 | 57.10 | -6.26 | 4 | 193 | 48.6% | -0.583 | 0.0040 | -0.600 | 0.781 | -0.372 |
| 750.00 | 60.50 | 57.30 | 63.60 | 0.00 | 4 | 641 | 48.5% | -0.621 | 0.0039 | -0.577 | 0.761 | -0.399 |
| 760.00 | 69.60 | 64.10 | 71.00 | 0.00 | 3 | 44 | 49.1% | -0.655 | 0.0037 | -0.561 | 0.737 | -0.424 |
| 770.00 | 73.21 | 71.00 | 78.00 | 6.01 | 1 | 42 | 48.7% | -0.691 | 0.0036 | -0.526 | 0.705 | -0.450 |
| 780.00 | 44.90 | 79.00 | 85.80 | 0.00 | 1 | 37 | 49.1% | -0.721 | 0.0034 | -0.498 | 0.672 | -0.473 |
| 790.00 | 48.00 | 87.00 | 93.80 | 0.00 | 1 | 16 | 49.3% | -0.750 | 0.0032 | -0.467 | 0.636 | -0.495 |
| 800.00 | 56.80 | 95.40 | 102.20 | 0.00 | 1 | 15 | 49.9% | -0.775 | 0.0030 | -0.439 | 0.600 | -0.516 |
| 820.00 | 69.03 | 113.00 | 119.70 | 0.00 | 7 | 17 | 51.2% | -0.817 | 0.0026 | -0.387 | 0.531 | -0.554 |
| 830.00 | 72.60 | 122.00 | 128.70 | 0.00 | 0 | 1 | 51.9% | -0.834 | 0.0024 | -0.361 | 0.498 | -0.571 |
| 850.00 | 143.30 | 140.60 | 147.00 | 0.00 | 0 | 2 | 53.3% | -0.865 | 0.0020 | -0.311 | 0.435 | -0.602 |
| 860.00 | 129.20 | 150.10 | 156.70 | 0.00 | 1 | 3 | 54.9% | -0.873 | 0.0019 | -0.304 | 0.417 | -0.614 |
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.