Home Options QQQChain

QQQ

Invesco QQQ TrustClose $729.87EOD only

Max Pain

$727.00

Next expiry Aug 18, 2026

Expected Move

±$4.57

0.6% from close

Price Gap

-2.87

Distance to max pain

IV Rank

Low premium

P/C OI

1.16

Slightly put-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

QQQ 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 1)

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
505.00	219.24	222.79	226.64	0.00	0	8	276.5%	0.996	0.0001	-0.744	0.005	0.014
525.00	207.50	202.79	206.65	-1.05	28	28	251.8%	0.995	0.0002	-0.773	0.006	0.014
580.00	154.16	147.80	151.65	0.32	6	6	186.4%	0.992	0.0003	-0.853	0.008	0.016
590.00	139.66	137.80	141.65	0.00	0	30	174.9%	0.991	0.0004	-0.871	0.009	0.016
600.00	129.76	127.80	131.65	-3.86	22	1	163.5%	0.990	0.0004	-0.889	0.010	0.016
605.00	118.61	122.80	126.66	0.00	18	0	158.1%	0.990	0.0005	-0.904	0.011	0.016
625.00	100.10	102.80	106.66	0.00	1	1	135.6%	0.987	0.0007	-0.947	0.013	0.017
640.00	82.28	87.80	91.66	0.00	0	6	118.9%	0.984	0.0009	-0.983	0.015	0.017
650.00	74.09	77.81	81.66	0.00	0	1	107.8%	0.981	0.0011	-1.009	0.017	0.017
659.00	73.97	68.81	72.65	1.48	1	1	97.6%	0.979	0.0014	-1.028	0.020	0.018
665.00	65.46	62.81	66.65	0.41	12	31	90.9%	0.976	0.0016	-1.045	0.021	0.018
667.00	57.35	60.81	64.65	0.00	0	35	88.6%	0.975	0.0017	-1.051	0.022	0.018
671.00	59.94	56.81	60.65	0.00	0	1	84.1%	0.973	0.0019	-1.064	0.023	0.018
675.00	58.37	52.81	56.65	3.28	15	32	79.6%	0.971	0.0022	-1.077	0.025	0.018
676.00	49.21	51.81	55.65	0.00	0	10	78.5%	0.971	0.0022	-1.079	0.026	0.018
680.00	50.49	48.51	51.65	0.23	99	32	73.9%	0.968	0.0025	-1.092	0.027	0.018
683.00	39.27	44.82	48.66	0.00	1	3	70.6%	0.965	0.0028	-1.109	0.029	0.018
684.00	35.43	43.82	47.66	0.00	0	1	69.5%	0.965	0.0029	-1.112	0.030	0.018
685.00	48.39	42.82	46.66	3.28	15	34	68.3%	0.964	0.0030	-1.116	0.030	0.018
688.00	42.14	39.82	43.66	11.02	1	1	64.8%	0.961	0.0034	-1.126	0.032	0.018
690.00	40.34	37.83	41.66	0.05	37	34	62.5%	0.959	0.0037	-1.132	0.034	0.018
691.00	28.48	36.83	40.66	0.00	0	5	61.4%	0.958	0.0039	-1.136	0.034	0.018
692.00	40.42	35.83	39.66	7.13	20	21	60.2%	0.956	0.0040	-1.139	0.035	0.018
695.00	35.19	34.09	35.33	-2.95	17	61	40.5%	0.990	0.0017	-0.289	0.010	0.019
697.00	33.00	32.17	33.88	-0.66	17	168	46.3%	0.972	0.0036	-0.639	0.024	0.019
698.00	32.54	31.17	32.88	0.77	2	4	45.2%	0.972	0.0038	-0.642	0.025	0.019
699.00	31.64	30.10	31.33	-2.89	4	2	36.7%	0.988	0.0022	-0.295	0.012	0.019
700.00	29.69	29.18	30.40	-0.25	62	91	36.8%	0.986	0.0026	-0.340	0.014	0.019
701.00	31.74	28.11	29.33	-0.93	1	10	34.7%	0.987	0.0025	-0.299	0.013	0.019
702.00	28.10	27.19	28.87	0.25	5	15	40.7%	0.967	0.0047	-0.648	0.028	0.019
703.00	27.18	26.19	27.58	1.04	2	10	36.3%	0.977	0.0040	-0.462	0.021	0.019
704.00	26.50	25.20	26.87	-0.21	13	12	38.5%	0.965	0.0053	-0.654	0.030	0.019
705.00	25.37	24.20	25.41	-0.15	25	47	32.0%	0.982	0.0037	-0.358	0.017	0.019
706.00	24.78	23.21	24.59	-3.45	9	11	33.2%	0.973	0.0049	-0.476	0.024	0.019
707.00	23.44	22.21	23.87	0.48	13	27	35.2%	0.960	0.0065	-0.664	0.033	0.019
708.00	22.96	21.22	22.33	0.19	4	27	27.9%	0.982	0.0041	-0.315	0.017	0.019
709.00	20.91	20.23	21.37	-4.37	6	97	27.4%	0.979	0.0048	-0.343	0.019	0.019
710.00	20.38	19.24	20.90	-0.03	45	68	32.0%	0.952	0.0082	-0.693	0.038	0.018
711.00	19.04	18.25	19.90	-4.29	8	217	30.9%	0.949	0.0089	-0.695	0.040	0.018
712.00	21.08	17.26	18.60	2.78	59	444	26.9%	0.962	0.0080	-0.501	0.031	0.019
713.00	16.53	16.27	17.91	-2.59	3	941	28.6%	0.943	0.0105	-0.708	0.044	0.018
714.00	16.24	15.27	16.37	0.22	27	708	22.2%	0.972	0.0076	-0.357	0.025	0.019
715.00	14.75	14.31	15.41	-1.22	308	327	21.6%	0.967	0.0089	-0.386	0.028	0.019
716.00	14.66	13.33	14.94	0.33	6	224	25.2%	0.929	0.0141	-0.734	0.052	0.018
717.00	12.97	12.36	13.10	-0.27	14	289	15.7%	0.985	0.0061	-0.194	0.014	0.019
718.00	12.51	11.40	12.23	-0.58	44	201	16.4%	0.973	0.0099	-0.277	0.024	0.019
719.00	11.63	10.61	11.74	-0.74	17	95	20.0%	0.926	0.0182	-0.611	0.053	0.018
720.00	10.17	9.68	10.25	-1.43	186	327	14.5%	0.965	0.0139	-0.295	0.029	0.019
721.00	9.10	8.67	9.29	-0.76	23	367	13.8%	0.956	0.0175	-0.325	0.035	0.019
722.00	8.34	7.84	8.30	-0.98	190	315	12.8%	0.950	0.0212	-0.333	0.040	0.019
723.00	7.90	7.09	7.26	-0.50	20	190	11.3%	0.948	0.0247	-0.310	0.041	0.019
724.00	6.75	6.25	6.40	-0.94	183	382	11.2%	0.919	0.0350	-0.400	0.057	0.018
725.00	5.62	5.44	5.58	-1.89	717	631	11.2%	0.879	0.0472	-0.504	0.077	0.017
726.00	4.76	4.67	4.79	-1.86	568	401	11.0%	0.828	0.0606	-0.608	0.098	0.016
727.00	4.03	3.92	4.02	-2.06	1,707	1,025	10.7%	0.766	0.0749	-0.693	0.117	0.015
728.00	3.34	3.26	3.33	-1.81	2,667	832	10.6%	0.687	0.0878	-0.773	0.135	0.014
729.00	2.69	2.64	2.69	-1.76	9,140	705	10.3%	0.597	0.0980	-0.816	0.148	0.012
730.00	2.07	2.05	2.11	-1.80	29,872	1,499	10.1%	0.496	0.1036	-0.811	0.152	0.010
731.00	1.59	1.57	1.61	-1.75	30,671	1,865	9.9%	0.392	0.1020	-0.758	0.147	0.008
732.00	1.16	1.15	1.18	-1.62	29,642	824	9.6%	0.290	0.0933	-0.653	0.131	0.006
733.00	0.82	0.82	0.85	-1.48	36,915	1,260	9.5%	0.201	0.0777	-0.526	0.107	0.004
734.00	0.56	0.56	0.59	-1.37	25,302	1,526	9.3%	0.129	0.0592	-0.387	0.081	0.003
735.00	0.39	0.38	0.39	-1.15	52,593	4,613	9.2%	0.076	0.0408	-0.257	0.055	0.002
736.00	0.25	0.24	0.25	-0.99	13,514	976	9.1%	0.041	0.0255	-0.156	0.034	0.001
737.00	0.16	0.15	0.16	-0.81	10,092	426	9.0%	0.021	0.0148	-0.090	0.019	0.000
738.00	0.09	0.09	0.10	-0.71	5,515	591	9.0%	0.010	0.0079	-0.048	0.010	0.000
739.00	0.07	0.05	0.07	-0.56	4,661	446	9.3%	0.006	0.0046	-0.029	0.006	0.000
740.00	0.05	0.03	0.05	-0.42	18,495	15,183	9.5%	0.003	0.0026	-0.017	0.004	0.000
741.00	0.03	0.02	0.03	-0.33	4,818	1,723	9.6%	0.001	0.0012	-0.008	0.002	0.000
742.00	0.02	0.01	0.03	-0.25	3,909	1,163	10.3%	0.001	0.0010	-0.008	0.001	0.000
743.00	0.02	0.01	0.02	-0.19	2,044	239	10.4%	0.001	0.0005	-0.004	0.001	0.000
744.00	0.02	0.01	0.02	-0.11	3,057	291	11.1%	0.001	0.0005	-0.004	0.001	0.000
745.00	0.01	0.01	0.02	-0.10	5,328	9,428	11.7%	0.000	0.0004	-0.004	0.001	0.000
746.00	0.01	0.00	0.02	-0.06	3,723	386	12.5%	0.000	0.0003	-0.004	0.001	0.000
747.00	0.01	0.00	0.01	-0.04	1,389	288	12.1%	0.000	0.0001	-0.001	0.000	0.000
748.00	0.01	0.00	0.01	-0.03	1,863	294	12.7%	0.000	0.0001	-0.001	0.000	0.000
749.00	0.01	0.00	0.01	-0.02	943	774	13.3%	0.000	0.0001	-0.001	0.000	0.000
750.00	0.01	0.00	0.01	-0.02	1,546	804	14.1%	0.000	0.0001	-0.001	0.000	0.000
751.00	0.01	0.00	0.01	-0.02	153	137	14.5%	0.000	0.0001	-0.001	0.000	0.000
752.00	0.02	0.00	0.01	0.00	156	296	15.2%	0.000	0.0001	-0.001	0.000	0.000
753.00	0.01	0.00	0.01	-0.01	115	165	15.6%	0.000	0.0001	-0.001	0.000	0.000
754.00	0.01	0.00	0.01	-0.01	95	287	16.4%	0.000	0.0001	-0.001	0.000	0.000
755.00	0.01	0.00	0.01	-0.02	92	160	16.8%	0.000	0.0000	-0.001	0.000	0.000
756.00	0.01	0.00	0.01	0.00	43	181	17.6%	0.000	0.0000	-0.001	0.000	0.000
757.00	0.02	0.00	0.01	0.00	11	48	18.0%	0.000	0.0000	-0.001	0.000	0.000
758.00	0.02	0.00	0.01	0.01	24	53	18.8%	0.000	0.0000	-0.001	0.000	0.000
759.00	0.01	0.00	0.01	-0.01	48	72	19.1%	0.000	0.0000	-0.001	0.000	0.000
760.00	0.01	0.00	0.01	0.00	335	405	19.9%	0.000	0.0000	-0.001	0.000	0.000
765.00	0.01	0.00	0.01	0.00	12	575	22.7%	0.000	0.0000	-0.001	0.000	0.000
770.00	0.01	0.00	0.01	0.00	2	181	25.8%	0.000	0.0000	-0.001	0.000	0.000
775.00	0.02	0.00	0.01	-0.01	7	27	28.1%	0.000	0.0000	-0.001	0.000	0.000
780.00	0.02	0.00	0.01	0.00	1	108	31.3%	0.000	0.0000	-0.001	0.000	0.000
785.00	0.04	0.00	0.01	0.00	1	9	33.6%	0.000	0.0000	-0.001	0.000	0.000
790.00	0.01	0.00	0.01	0.00	5	9	36.7%	0.000	0.0000	-0.001	0.000	0.000
795.00	0.06	0.00	0.01	0.00	50	0	39.1%	0.000	0.0000	-0.001	0.000	0.000
800.00	0.10	0.00	0.01	0.00	0	21	41.4%	0.000	0.0000	-0.000	0.000	0.000
805.00	0.07	0.00	0.01	0.00	0	11	44.5%	0.000	0.0000	-0.001	0.000	0.000
810.00	0.02	0.00	0.01	0.00	2	83	46.9%	0.000	0.0000	-0.000	0.000	0.000
820.00	0.02	-	0.01	0.00	0	1	51.6%	0.000	0.0000	-0.000	0.000	0.000
825.00	0.02	-	0.01	0.00	0	1	54.7%	0.000	0.0000	-0.000	0.000	0.000
835.00	0.07	0.00	0.01	0.00	0	10	56.3%	0.000	0.0000	-0.000	0.000	0.000
850.00	0.04	0.00	0.01	0.00	0	1	62.5%	0.000	0.0000	-0.000	0.000	0.000
880.00	0.01	0.00	0.01	0.00	2	2	75.0%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
495.00	0.01	-	0.01	0.00	0	2,043	159.4%	-0.000	0.0000	-0.000	0.000	0.000
500.00	0.01	0.00	0.01	0.00	1	14,485	150.0%	-0.000	0.0000	-0.000	0.000	0.000
505.00	0.01	0.00	0.01	-0.01	19	17,186	143.8%	0.000	0.0000	-0.000	0.000	0.000
510.00	0.01	-	0.01	0.00	0	4,667	148.4%	-0.000	0.0000	-0.000	0.000	0.000
515.00	0.02	-	0.01	0.00	0	2,002	143.8%	-0.000	0.0000	-0.000	0.000	0.000
520.00	0.01	-	0.01	0.00	0	144	140.6%	-0.000	0.0000	-0.000	0.000	0.000
525.00	0.01	-	0.01	0.00	0	3,649	137.5%	-0.000	0.0000	-0.000	0.000	0.000
530.00	0.01	-	0.01	0.00	10	48	134.4%	-0.000	0.0000	-0.000	0.000	0.000
540.00	0.01	-	0.01	0.00	0	75	126.6%	-0.000	0.0000	-0.000	0.000	0.000
550.00	0.02	-	0.01	0.00	0	21	118.8%	-0.000	0.0000	-0.000	0.000	0.000
555.00	0.03	-	0.01	0.00	0	10	115.6%	-0.000	0.0000	-0.000	0.000	0.000
560.00	0.04	0.00	0.01	0.00	0	1	106.3%	-0.000	0.0000	-0.000	0.000	0.000
565.00	0.01	0.00	0.01	0.00	2	6	103.1%	-0.000	0.0000	-0.000	0.000	0.000
570.00	0.01	0.00	0.01	-0.03	49	20	98.4%	-0.000	0.0000	-0.000	0.000	0.000
585.00	0.01	0.00	0.01	0.00	2,334	27	90.6%	-0.000	0.0000	-0.000	0.000	0.000
590.00	0.01	0.00	0.01	-0.01	2,402	25	87.5%	-0.000	0.0000	-0.000	0.000	0.000
595.00	0.02	0.00	0.01	0.01	2,705	39	84.4%	-0.000	0.0000	-0.000	0.000	0.000
600.00	0.01	0.00	0.01	-0.05	30	7	81.3%	-0.000	0.0000	-0.000	0.000	0.000
605.00	0.03	0.00	0.01	0.00	10	40	76.6%	-0.000	0.0000	-0.000	0.000	0.000
610.00	0.01	0.00	0.01	-0.02	192	16	73.4%	-0.000	0.0000	-0.000	0.000	0.000
615.00	0.01	0.00	0.01	-0.05	53	173	70.3%	-0.000	0.0000	-0.000	0.000	0.000
620.00	0.02	0.00	0.02	-0.06	102	128	71.9%	-0.000	0.0000	-0.000	0.000	0.000
625.00	0.01	0.00	0.02	-0.01	105	175	68.0%	-0.000	0.0000	-0.000	0.000	0.000
630.00	0.01	0.00	0.02	-0.01	147	226	64.8%	-0.000	0.0000	-0.000	0.000	0.000
635.00	0.02	0.00	0.02	-0.01	55	239	61.7%	-0.000	0.0000	-0.000	0.000	0.000
640.00	0.02	0.00	0.02	-0.01	17	189	58.6%	-0.000	0.0000	-0.000	0.000	0.000
645.00	0.01	0.00	0.01	-0.03	451	89	51.6%	-0.000	0.0000	-0.000	0.000	0.000
650.00	0.02	0.00	0.02	-0.01	678	449	52.3%	-0.000	0.0000	-0.000	0.000	0.000
651.00	0.01	0.00	0.02	-0.15	4	1	51.6%	-0.000	0.0000	-0.000	0.000	0.000
652.00	0.01	0.00	0.02	-0.15	8	57	50.8%	-0.000	0.0000	-0.000	0.000	0.000
653.00	0.01	0.00	0.02	-0.15	10	61	50.0%	-0.000	0.0000	-0.000	0.000	0.000
654.00	0.01	0.00	0.02	-0.11	4	3	52.7%	-0.000	0.0000	-0.001	0.000	-0.000
655.00	0.04	0.00	0.02	0.00	16	152	52.3%	-0.000	0.0000	-0.002	0.000	-0.000
656.00	0.01	0.00	0.02	-0.17	2	3	51.6%	-0.000	0.0000	-0.001	0.000	-0.000
657.00	0.01	0.00	0.02	-0.03	2	16	50.8%	-0.000	0.0000	-0.001	0.000	-0.000
658.00	0.01	0.00	0.02	-0.07	5	35	50.0%	-0.000	0.0000	-0.001	0.000	-0.000
659.00	0.06	0.01	0.02	0.00	43	53	49.6%	-0.000	0.0000	-0.002	0.000	-0.000
660.00	0.01	0.01	0.02	-0.03	98	595	48.8%	-0.000	0.0000	-0.001	0.000	-0.000
661.00	0.01	0.01	0.02	-0.31	464	99	48.0%	-0.000	0.0000	-0.001	0.000	-0.000
662.00	0.01	0.01	0.02	-0.07	12	41	47.7%	-0.000	0.0000	-0.002	0.000	-0.000
663.00	0.01	0.01	0.02	-0.03	8	72	46.9%	-0.000	0.0000	-0.002	0.000	-0.000
664.00	0.01	0.01	0.02	-0.03	46	1,033	46.1%	-0.000	0.0000	-0.002	0.000	-0.000
665.00	0.01	0.01	0.02	-0.03	25	2,467	45.3%	-0.000	0.0000	-0.001	0.000	-0.000
666.00	0.01	0.01	0.02	-0.04	334	760	44.9%	-0.000	0.0000	-0.002	0.000	-0.000
667.00	0.01	0.01	0.02	-0.04	714	753	44.1%	-0.000	0.0000	-0.002	0.000	-0.000
668.00	0.02	0.01	0.02	-0.07	805	32	43.4%	-0.000	0.0000	-0.002	0.000	-0.000
669.00	0.01	0.01	0.02	-0.03	403	488	43.0%	-0.000	0.0000	-0.002	0.000	-0.000
670.00	0.02	0.01	0.02	-0.03	74	354	42.2%	-0.000	0.0000	-0.002	0.000	-0.000
671.00	0.01	0.01	0.02	-0.04	48	347	41.4%	-0.000	0.0000	-0.002	0.000	-0.000
672.00	0.02	0.01	0.02	-0.09	19	192	40.6%	-0.000	0.0000	-0.002	0.000	-0.000
673.00	0.02	0.01	0.02	-0.02	39	589	40.2%	-0.000	0.0000	-0.002	0.000	-0.000
674.00	0.01	0.01	0.02	-0.05	43	47	39.5%	-0.000	0.0000	-0.002	0.000	-0.000
675.00	0.02	0.01	0.02	-0.02	331	8,027	38.7%	-0.000	0.0000	-0.002	0.000	-0.000
676.00	0.02	0.01	0.02	-0.03	419	562	38.3%	-0.000	0.0000	-0.002	0.000	-0.000
677.00	0.02	0.01	0.02	-0.02	651	155	37.5%	-0.000	0.0000	-0.002	0.000	-0.000
678.00	0.02	0.01	0.03	-0.09	460	165	38.3%	-0.000	0.0000	-0.003	0.000	-0.000
679.00	0.02	0.01	0.02	-0.05	812	157	36.3%	-0.000	0.0000	-0.002	0.000	-0.000
680.00	0.01	0.01	0.03	-0.03	1,207	511	37.1%	-0.000	0.0000	-0.003	0.000	-0.000
681.00	0.02	0.01	0.03	-0.06	2,807	23	36.3%	-0.000	0.0000	-0.003	0.000	-0.000
682.00	0.01	0.01	0.03	-0.04	4,279	63	35.5%	-0.000	0.0000	-0.003	0.000	-0.000
683.00	0.02	0.01	0.03	-0.06	6,746	158	35.0%	-0.000	0.0000	-0.003	0.000	-0.000
684.00	0.01	0.01	0.03	-0.05	5,069	222	34.4%	-0.000	0.0000	-0.004	0.000	-0.000
685.00	0.02	0.01	0.03	-0.06	2,262	2,127	33.6%	-0.000	0.0000	-0.004	0.000	-0.000
686.00	0.02	0.01	0.03	-0.04	109	221	32.8%	-0.000	0.0000	-0.003	0.000	-0.000
687.00	0.03	0.01	0.03	-0.03	4	180	32.2%	-0.000	0.0000	-0.004	0.000	-0.000
688.00	0.02	0.01	0.03	-0.05	54	98	31.4%	-0.000	0.0001	-0.004	0.000	-0.000
689.00	0.04	0.01	0.03	-0.01	19	31	30.9%	-0.000	0.0001	-0.004	0.000	-0.000
690.00	0.03	0.01	0.03	-0.03	53	2,550	30.1%	-0.000	0.0001	-0.004	0.000	-0.000
691.00	0.03	0.01	0.03	-0.04	122	258	29.5%	-0.000	0.0001	-0.004	0.000	-0.000
692.00	0.02	0.01	0.03	-0.04	25	525	28.7%	-0.000	0.0001	-0.004	0.000	-0.000
693.00	0.03	0.02	0.03	-0.05	4	201	28.1%	-0.000	0.0001	-0.004	0.000	-0.000
694.00	0.02	0.01	0.03	-0.06	109	270	27.3%	-0.000	0.0001	-0.004	0.000	-0.000
695.00	0.03	0.01	0.03	-0.04	351	452	26.8%	-0.000	0.0001	-0.004	0.000	-0.000
696.00	0.04	0.01	0.03	-0.05	984	1,259	26.0%	-0.000	0.0001	-0.004	0.000	-0.000
697.00	0.02	0.02	0.03	-0.03	1,252	308	25.2%	-0.000	0.0001	-0.004	0.000	-0.000
698.00	0.03	0.02	0.03	-0.02	670	82	24.6%	-0.000	0.0001	-0.004	0.000	-0.000
699.00	0.02	0.02	0.03	-0.07	1,119	368	23.8%	-0.000	0.0001	-0.004	0.000	-0.000
700.00	0.03	0.02	0.04	-0.05	1,265	855	24.0%	-0.000	0.0002	-0.007	0.001	-0.000
701.00	0.03	0.02	0.04	-0.03	681	437	23.2%	-0.000	0.0002	-0.007	0.001	-0.000
702.00	0.04	0.02	0.04	-0.03	481	236	22.6%	-0.000	0.0002	-0.007	0.001	-0.000
703.00	0.03	0.02	0.04	-0.06	569	160	21.9%	-0.000	0.0002	-0.007	0.001	-0.000
704.00	0.04	0.02	0.04	-0.06	623	379	21.1%	-0.001	0.0002	-0.007	0.001	-0.000
705.00	0.03	0.03	0.04	-0.05	2,199	1,050	20.4%	-0.001	0.0003	-0.008	0.001	-0.000
706.00	0.04	0.03	0.04	-0.05	783	315	19.6%	-0.001	0.0003	-0.007	0.001	-0.000
707.00	0.04	0.03	0.05	-0.06	371	434	19.5%	-0.001	0.0004	-0.011	0.001	-0.000
708.00	0.04	0.03	0.05	-0.08	361	288	18.8%	-0.001	0.0004	-0.011	0.001	-0.000
709.00	0.05	0.04	0.05	-0.06	394	261	18.0%	-0.001	0.0005	-0.011	0.001	-0.000
710.00	0.05	0.05	0.06	-0.08	3,619	2,692	17.7%	-0.001	0.0007	-0.015	0.002	-0.000
711.00	0.05	0.05	0.07	-0.12	844	311	17.3%	-0.002	0.0009	-0.019	0.002	-0.000
712.00	0.06	0.06	0.07	-0.13	1,962	337	16.5%	-0.002	0.0010	-0.019	0.002	-0.000
713.00	0.07	0.07	0.08	-0.14	1,076	249	16.1%	-0.003	0.0013	-0.024	0.003	-0.000
714.00	0.09	0.08	0.10	-0.15	1,462	555	15.8%	-0.004	0.0019	-0.034	0.004	-0.000
715.00	0.10	0.10	0.11	-0.18	3,022	1,474	15.2%	-0.005	0.0023	-0.039	0.005	-0.000
716.00	0.13	0.12	0.13	-0.19	3,890	2,129	14.8%	-0.006	0.0032	-0.051	0.007	-0.000
717.00	0.16	0.15	0.16	-0.22	1,887	685	14.6%	-0.009	0.0045	-0.068	0.010	-0.000
718.00	0.20	0.19	0.20	-0.24	4,113	999	14.3%	-0.013	0.0063	-0.093	0.013	-0.000
719.00	0.24	0.23	0.24	-0.27	2,650	369	13.9%	-0.019	0.0086	-0.119	0.017	-0.000
720.00	0.29	0.29	0.30	-0.33	15,495	2,039	13.6%	-0.027	0.0119	-0.160	0.024	-0.001
721.00	0.37	0.36	0.38	-0.36	5,267	345	13.4%	-0.039	0.0165	-0.214	0.032	-0.001
722.00	0.47	0.45	0.47	-0.37	8,013	635	13.1%	-0.055	0.0222	-0.275	0.043	-0.001
723.00	0.59	0.57	0.59	-0.38	7,523	912	12.9%	-0.078	0.0295	-0.353	0.056	-0.002
724.00	0.73	0.71	0.74	-0.42	5,242	811	12.7%	-0.108	0.0383	-0.442	0.071	-0.002
725.00	0.92	0.89	0.92	-0.43	21,989	4,433	12.5%	-0.148	0.0484	-0.537	0.088	-0.003
726.00	1.13	1.11	1.14	-0.43	9,085	695	12.3%	-0.198	0.0594	-0.634	0.106	-0.004
727.00	1.38	1.37	1.40	-0.47	12,535	429	12.0%	-0.259	0.0704	-0.721	0.124	-0.005
728.00	1.69	1.69	1.72	-0.50	17,038	711	11.8%	-0.331	0.0803	-0.791	0.139	-0.007
729.00	2.05	2.05	2.09	-0.41	23,299	1,008	11.6%	-0.413	0.0878	-0.828	0.149	-0.008
730.00	2.48	2.47	2.50	-0.39	72,809	1,851	11.3%	-0.503	0.0925	-0.817	0.152	-0.010
731.00	2.97	2.95	3.03	-0.28	25,896	930	11.2%	-0.595	0.0903	-0.780	0.148	-0.012
732.00	3.61	3.53	3.60	-0.18	40,919	1,118	11.0%	-0.685	0.0842	-0.691	0.136	-0.014
733.00	4.19	4.16	4.28	-0.14	28,097	798	11.1%	-0.762	0.0730	-0.590	0.118	-0.015
734.00	4.91	4.90	5.04	0.01	20,288	625	11.3%	-0.825	0.0599	-0.485	0.099	-0.017
735.00	5.80	5.58	5.87	0.30	7,974	416	11.6%	-0.870	0.0475	-0.394	0.081	-0.018
736.00	6.70	6.24	6.95	0.51	2,407	86	13.5%	-0.878	0.0393	-0.445	0.077	-0.018
737.00	7.42	7.05	7.85	0.52	1,694	40	14.1%	-0.903	0.0319	-0.381	0.065	-0.018
738.00	8.56	8.11	8.92	0.86	362	13	15.8%	-0.907	0.0276	-0.424	0.064	-0.018
739.00	9.00	8.85	10.04	0.10	69	13	17.9%	-0.905	0.0247	-0.499	0.065	-0.018
740.00	10.40	9.97	10.80	1.07	889	136	17.2%	-0.934	0.0194	-0.339	0.049	-0.019
741.00	11.38	10.86	11.73	-0.87	21	5	17.8%	-0.946	0.0161	-0.288	0.042	-0.019
742.00	11.62	11.84	13.34	-1.43	148	6	23.7%	-0.905	0.0186	-0.686	0.065	-0.018
743.00	12.90	11.41	14.47	-9.08	7	19	25.9%	-0.903	0.0173	-0.768	0.065	-0.018
744.00	14.30	13.84	15.49	0.49	1	38	27.3%	-0.908	0.0159	-0.780	0.063	-0.019
745.00	15.50	15.00	16.34	-0.19	9	3	27.3%	-0.922	0.0140	-0.680	0.056	-0.019
746.00	13.42	15.85	17.00	-11.36	4	0	25.7%	-0.946	0.0111	-0.451	0.042	-0.019
747.00	13.79	16.87	18.04	-8.63	1	0	27.1%	-0.947	0.0104	-0.474	0.041	-0.019
748.00	18.29	17.84	19.01	0.00	0	0	27.9%	-0.952	0.0094	-0.450	0.038	-0.020
750.00	19.53	18.41	21.44	-11.00	52	0	33.9%	-0.936	0.0097	-0.731	0.048	-0.019
760.00	37.22	29.84	31.00	0.00	0	1	40.0%	-0.972	0.0042	-0.399	0.024	-0.020

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.