Home Options QQQChain

QQQ

Invesco QQQ TrustClose $701.53EOD only

Max Pain

$708.00

Next expiry May 20, 2026

Expected Move

±$7.46

1.1% from close

Price Gap

+6.47

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.67

Slightly put-heavy

Consensus

5.5/10

Consensus signal

Published snapshot: May 19, 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

May 19, 2026 close

QQQ Options Chain

Data as of market close May 19, 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
570.00	129.50	129.95	133.66	-3.36	4	5	126.5%	0.999	0.0001	-0.128	0.001	0.016
575.00	124.64	124.96	128.66	-1.02	2	4	122.1%	0.999	0.0001	-0.131	0.001	0.016
585.00	123.60	114.96	118.66	0.00	0	2	112.8%	0.999	0.0001	-0.135	0.001	0.016
600.00	104.72	99.97	103.64	-0.97	2	33	98.7%	0.999	0.0001	-0.139	0.001	0.016
610.00	102.55	89.97	93.64	0.00	2	4	89.6%	0.999	0.0001	-0.144	0.002	0.017
615.00	88.81	84.96	88.33	1.60	11	30	75.6%	1.000	0.0001	-0.093	0.001	0.017
620.00	82.68	79.97	83.64	-6.93	50	51	80.6%	0.998	0.0002	-0.148	0.002	0.017
625.00	78.18	74.96	78.67	-7.32	10	17	76.5%	0.998	0.0002	-0.155	0.002	0.017
630.00	71.62	69.78	73.64	-1.02	7	18	67.2%	0.999	0.0001	-0.117	0.001	0.017
635.00	66.38	64.78	68.66	0.62	1	5	63.4%	0.999	0.0002	-0.123	0.002	0.017
640.00	62.21	59.78	63.68	-0.92	3	10	59.5%	0.999	0.0002	-0.128	0.002	0.018
643.00	55.30	56.78	60.35	-14.80	2	5	87.8%	0.973	0.0020	-1.087	0.023	0.017
645.00	52.78	54.77	58.68	-5.19	1	69	55.0%	0.998	0.0003	-0.130	0.002	0.018
647.00	58.14	52.77	56.68	-13.49	36	28	53.2%	0.998	0.0003	-0.131	0.002	0.018
649.00	52.64	50.77	54.35	-8.85	5	8	80.7%	0.969	0.0024	-1.107	0.026	0.017
650.00	51.75	49.77	53.33	1.46	21	35	79.2%	0.969	0.0024	-1.096	0.026	0.017
651.00	53.67	48.77	52.68	-2.37	2	4	81.9%	0.961	0.0028	-1.332	0.031	0.017
652.00	47.42	47.77	51.68	-7.66	19	18	80.7%	0.961	0.0029	-1.336	0.031	0.017
653.00	50.22	46.79	50.68	-4.28	19	17	79.5%	0.960	0.0030	-1.339	0.032	0.017
654.00	46.57	45.77	49.68	0.00	24	20	78.2%	0.959	0.0031	-1.343	0.032	0.017
655.00	51.68	44.80	48.68	0.00	2	22	77.0%	0.958	0.0032	-1.346	0.033	0.017
657.00	48.21	42.79	46.68	-0.33	8	11	74.5%	0.956	0.0034	-1.353	0.034	0.017
658.00	45.99	41.79	45.68	-17.89	8	1	73.3%	0.955	0.0035	-1.356	0.035	0.017
660.00	36.57	39.80	43.69	-3.22	3	21	70.9%	0.952	0.0038	-1.369	0.037	0.017
662.00	41.08	37.80	41.37	1.55	2	1	65.2%	0.957	0.0038	-1.163	0.033	0.017
664.00	37.11	35.80	39.69	-9.89	65	2	65.9%	0.947	0.0045	-1.382	0.040	0.017
665.00	37.66	34.80	38.33	-2.86	15	35	61.1%	0.955	0.0043	-1.147	0.035	0.017
666.00	39.12	33.80	37.35	-15.11	1	1	60.1%	0.953	0.0045	-1.164	0.036	0.017
669.00	34.70	30.98	34.69	-5.87	38	37	59.5%	0.939	0.0055	-1.395	0.044	0.017
670.00	31.80	29.99	33.41	0.05	29	202	55.7%	0.945	0.0055	-1.215	0.041	0.017
671.00	27.99	28.99	32.39	-22.49	3	2	54.2%	0.944	0.0057	-1.205	0.042	0.017
672.00	30.61	28.00	31.70	-14.25	3	10	55.7%	0.932	0.0064	-1.410	0.048	0.017
674.00	27.79	26.01	29.39	-9.49	3	10	50.4%	0.937	0.0066	-1.213	0.045	0.017
675.00	26.44	24.99	28.38	-7.18	186	6	49.1%	0.936	0.0070	-1.209	0.046	0.017
676.00	21.44	24.02	27.39	-13.99	10	1	47.9%	0.933	0.0074	-1.217	0.048	0.017
677.00	20.15	23.03	26.40	-24.42	16	4	46.7%	0.930	0.0079	-1.226	0.049	0.017
678.00	21.50	22.04	25.41	-5.12	21	6	45.4%	0.927	0.0083	-1.234	0.051	0.017
679.00	20.30	21.05	24.41	-5.01	76	7	44.1%	0.924	0.0089	-1.236	0.053	0.017
680.00	21.00	20.06	23.43	0.90	326	64	43.0%	0.920	0.0095	-1.250	0.055	0.017
681.00	18.42	19.07	22.45	-8.17	56	22	41.8%	0.915	0.0101	-1.263	0.057	0.017
682.00	20.08	18.10	21.47	-6.88	64	36	40.6%	0.911	0.0108	-1.276	0.059	0.017
683.00	17.05	17.13	20.51	-4.40	74	16	39.5%	0.905	0.0117	-1.300	0.062	0.017
684.00	19.43	16.15	19.83	-0.26	175	9	40.4%	0.887	0.0129	-1.493	0.070	0.017
685.00	16.74	15.18	16.99	-4.21	245	145	23.3%	0.975	0.0067	-0.325	0.021	0.018
686.00	15.58	15.79	15.94	-0.82	208	22	21.6%	0.977	0.0069	-0.296	0.020	0.018
687.00	15.40	14.85	15.00	-1.30	397	19	21.3%	0.971	0.0085	-0.338	0.024	0.018
688.00	15.17	13.92	14.07	-0.93	436	43	21.0%	0.963	0.0104	-0.387	0.029	0.018
689.00	14.35	13.01	13.16	-0.53	417	21	20.7%	0.953	0.0128	-0.449	0.036	0.018
690.00	12.33	12.12	12.27	-4.31	956	542	20.5%	0.940	0.0157	-0.523	0.044	0.018
691.00	11.40	11.25	11.40	-0.10	650	5	20.4%	0.924	0.0190	-0.607	0.052	0.017
692.00	10.00	10.40	10.55	-4.54	859	41	20.2%	0.905	0.0228	-0.702	0.062	0.017
693.00	9.76	9.58	9.72	-4.08	1,447	67	20.0%	0.882	0.0269	-0.800	0.073	0.017
694.00	8.92	8.78	8.92	-3.18	1,512	185	19.9%	0.854	0.0314	-0.907	0.084	0.016
695.00	8.12	8.01	8.15	-4.13	2,529	179	19.8%	0.821	0.0360	-1.017	0.096	0.016
696.00	7.45	7.27	7.41	-1.14	4,141	226	19.7%	0.784	0.0406	-1.123	0.108	0.015
697.00	6.73	6.57	6.70	-4.11	10,133	323	19.5%	0.742	0.0450	-1.220	0.119	0.014
698.00	5.95	5.89	6.01	-4.17	10,054	115	19.3%	0.697	0.0492	-1.298	0.128	0.013
699.00	5.33	5.25	5.35	-3.81	12,955	636	19.1%	0.647	0.0529	-1.358	0.136	0.012
700.00	4.70	4.62	4.73	-3.81	26,418	443	18.9%	0.594	0.0558	-1.397	0.142	0.011
701.00	4.11	4.07	4.11	-3.97	17,376	392	18.5%	0.538	0.0583	-1.396	0.146	0.010
702.00	3.55	3.50	3.56	-3.64	23,004	1,263	18.3%	0.479	0.0593	-1.377	0.146	0.009
703.00	3.02	3.00	3.06	-3.53	27,698	942	18.1%	0.419	0.0589	-1.331	0.143	0.008
704.00	2.57	2.53	2.59	-3.34	25,277	840	17.8%	0.359	0.0572	-1.251	0.137	0.007
705.00	2.15	2.11	2.15	-3.16	47,559	2,552	17.4%	0.301	0.0543	-1.139	0.128	0.006
706.00	1.81	1.74	1.79	-2.98	24,756	731	17.3%	0.247	0.0497	-1.021	0.116	0.005
707.00	1.45	1.41	1.46	-2.85	49,337	839	17.0%	0.197	0.0443	-0.884	0.102	0.004
708.00	1.22	1.13	1.17	-2.65	13,884	1,225	16.8%	0.152	0.0382	-0.737	0.086	0.003
709.00	0.91	0.89	0.93	-2.47	9,827	1,196	16.6%	0.115	0.0318	-0.599	0.071	0.002
710.00	0.73	0.70	0.73	-2.26	23,262	3,786	16.4%	0.084	0.0256	-0.471	0.057	0.002
711.00	0.58	0.53	0.57	-1.24	8,882	2,539	16.3%	0.060	0.0199	-0.361	0.044	0.001
712.00	0.45	0.41	0.44	-1.84	9,779	1,380	16.2%	0.042	0.0150	-0.269	0.033	0.001
713.00	0.35	0.31	0.34	-1.64	6,578	1,660	16.1%	0.029	0.0110	-0.196	0.024	0.001
714.00	0.26	0.23	0.26	-1.48	6,302	980	16.1%	0.019	0.0079	-0.140	0.017	0.000
715.00	0.20	0.19	0.20	-0.81	7,702	3,786	16.1%	0.013	0.0056	-0.099	0.012	0.000
716.00	0.14	0.13	0.15	-1.12	4,490	1,446	16.1%	0.008	0.0038	-0.067	0.008	0.000
717.00	0.13	0.10	0.12	-0.62	2,727	743	16.3%	0.006	0.0027	-0.048	0.006	0.000
718.00	0.08	0.07	0.09	-0.82	2,729	749	16.3%	0.003	0.0017	-0.031	0.004	0.000
719.00	0.08	0.07	0.08	-0.68	3,251	447	16.8%	0.003	0.0014	-0.026	0.003	0.000
720.00	0.05	0.05	0.06	-0.60	5,897	2,915	16.8%	0.002	0.0009	-0.017	0.002	0.000
721.00	0.04	0.03	0.05	-0.48	1,483	860	17.2%	0.001	0.0007	-0.013	0.002	0.000
722.00	0.04	0.02	0.04	-0.39	1,405	589	17.4%	0.001	0.0004	-0.009	0.001	0.000
723.00	0.02	0.02	0.03	-0.34	1,339	670	17.4%	0.000	0.0003	-0.006	0.001	0.000
724.00	0.01	0.01	0.03	-0.30	1,254	1,123	18.2%	0.000	0.0003	-0.006	0.001	0.000
725.00	0.01	0.01	0.03	-0.24	2,374	5,406	18.8%	0.000	0.0002	-0.005	0.001	0.000
726.00	0.02	0.01	0.02	-0.16	964	380	18.6%	0.000	0.0001	-0.003	0.000	0.000
727.00	0.01	0.00	0.02	-0.16	566	589	19.1%	0.000	0.0001	-0.003	0.000	0.000
728.00	0.01	0.00	0.02	-0.09	494	622	19.9%	0.000	0.0001	-0.003	0.000	0.000
729.00	0.02	0.00	0.02	-0.08	741	2,120	20.5%	0.000	0.0001	-0.003	0.000	0.000
730.00	0.01	0.00	0.01	-0.05	2,497	1,437	19.5%	0.000	0.0000	-0.001	0.000	0.000
731.00	0.01	0.00	0.02	-0.04	252	370	21.9%	0.000	0.0001	-0.003	0.000	0.000
732.00	0.01	0.00	0.02	-0.07	1,195	253	22.5%	0.000	0.0001	-0.003	0.000	0.000
733.00	0.01	0.00	0.01	-0.07	967	158	21.5%	0.000	0.0000	-0.001	0.000	0.000
734.00	0.01	0.00	0.02	-0.01	168	293	23.8%	0.000	0.0001	-0.003	0.000	0.000
735.00	0.01	0.00	0.01	-0.02	406	1,167	22.7%	0.000	0.0000	-0.001	0.000	0.000
736.00	0.01	0.00	0.02	-0.05	85	222	25.0%	0.000	0.0001	-0.002	0.000	0.000
737.00	0.01	0.00	0.01	-0.02	55	173	23.8%	0.000	0.0000	-0.001	0.000	0.000
738.00	0.01	0.00	0.01	-0.01	185	157	24.6%	0.000	0.0000	-0.001	0.000	0.000
739.00	0.01	0.00	0.01	-0.01	107	249	25.0%	0.000	0.0000	-0.001	0.000	0.000
740.00	0.01	0.00	0.01	-0.01	92	3,222	25.8%	0.000	0.0000	-0.001	0.000	0.000
741.00	0.02	0.00	0.02	0.00	282	369	28.1%	0.000	0.0000	-0.002	0.000	0.000
742.00	0.01	0.00	0.01	-0.02	128	638	26.6%	0.000	0.0000	-0.001	0.000	0.000
743.00	0.01	0.00	0.01	-0.02	3	293	27.3%	0.000	0.0000	-0.001	0.000	0.000
744.00	0.02	0.00	0.01	0.00	24	346	28.1%	0.000	0.0000	-0.001	0.000	0.000
745.00	0.01	0.00	0.01	-0.02	366	339	28.5%	0.000	0.0000	-0.001	0.000	0.000
746.00	0.01	0.00	0.01	0.00	6	331	28.9%	0.000	0.0000	-0.001	0.000	0.000
747.00	0.02	0.00	0.01	0.00	31	726	29.7%	0.000	0.0000	-0.001	0.000	0.000
748.00	0.04	0.00	0.01	0.00	1	225	30.5%	0.000	0.0000	-0.001	0.000	0.000
749.00	0.01	0.00	0.01	0.00	22	27	30.9%	0.000	0.0000	-0.001	0.000	0.000
750.00	0.01	0.00	0.01	0.00	3	1,204	31.3%	0.000	0.0000	-0.001	0.000	0.000
751.00	0.01	0.00	0.01	0.00	326	309	32.0%	0.000	0.0000	-0.001	0.000	0.000
752.00	0.01	0.00	0.01	0.00	11	11	32.8%	0.000	0.0000	-0.001	0.000	0.000
753.00	0.03	0.00	0.01	0.00	3	3	32.8%	0.000	0.0000	-0.001	0.000	0.000
755.00	0.02	0.00	0.01	0.00	138	218	34.4%	0.000	0.0000	-0.001	0.000	0.000
760.00	0.01	0.00	0.01	0.00	15	104	36.7%	0.000	0.0000	-0.000	0.000	0.000
765.00	0.01	0.00	0.01	0.00	331	796	39.8%	0.000	0.0000	-0.001	0.000	0.000
770.00	0.01	0.00	0.01	0.00	99	99	42.2%	0.000	0.0000	-0.000	0.000	0.000
775.00	0.04	0.00	0.01	0.00	0	40	45.3%	0.000	0.0000	-0.001	0.000	0.000
780.00	0.04	0.00	0.01	0.00	0	45	47.7%	0.000	0.0000	-0.000	0.000	0.000
790.00	0.04	0.00	0.01	0.00	0	10	50.0%	0.000	0.0000	-0.000	0.000	0.000
800.00	0.04	0.00	0.01	0.00	0	31	54.7%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
490.00	0.03	0.00	0.01	0.00	0	1	140.6%	0.000	0.0000	-0.000	0.000	0.000
535.00	0.02	0.00	0.01	0.00	908	281	109.4%	-0.000	0.0000	-0.000	0.000	0.000
540.00	0.01	0.00	0.01	0.00	1	3,664	106.3%	-0.000	0.0000	-0.000	0.000	0.000
545.00	0.01	0.00	0.01	0.00	659	2,982	103.1%	-0.000	0.0000	-0.000	0.000	0.000
550.00	0.01	0.00	0.01	0.00	3	1	98.4%	-0.000	0.0000	-0.000	0.000	0.000
555.00	0.03	0.00	0.01	0.00	1	1	93.8%	-0.000	0.0000	-0.000	0.000	0.000
560.00	0.05	0.00	0.01	0.00	0	5	90.6%	-0.000	0.0000	-0.000	0.000	0.000
570.00	0.01	0.00	0.01	0.00	15	182	84.4%	-0.000	0.0000	-0.000	0.000	0.000
575.00	0.10	0.00	0.01	0.00	0	2	81.3%	-0.000	0.0000	-0.000	0.000	0.000
580.00	0.01	0.00	0.01	-0.01	8	41	78.1%	-0.000	0.0000	-0.000	0.000	0.000
585.00	0.01	0.00	0.01	-0.01	5	5	75.0%	-0.000	0.0000	-0.000	0.000	0.000
590.00	0.01	0.00	0.01	-0.01	3,350	71	71.9%	-0.000	0.0000	-0.000	0.000	0.000
595.00	0.01	0.00	0.01	-0.01	6,190	35	68.8%	-0.000	0.0000	-0.000	0.000	0.000
600.00	0.01	0.00	0.01	-0.03	1,112	24	65.6%	-0.000	0.0000	-0.000	0.000	0.000
605.00	0.01	0.00	0.02	-0.02	3,000	60	65.6%	-0.000	0.0000	-0.000	0.000	0.000
610.00	0.01	0.00	0.02	-0.02	10	93	62.5%	-0.000	0.0000	-0.000	0.000	0.000
615.00	0.01	0.00	0.02	-0.02	150	72	58.6%	-0.000	0.0000	-0.000	0.000	0.000
620.00	0.01	0.00	0.02	-0.01	250	190	55.5%	-0.000	0.0000	-0.000	0.000	0.000
625.00	0.02	0.00	0.02	-0.01	5	113	52.3%	-0.000	0.0000	-0.000	0.000	0.000
630.00	0.01	0.00	0.02	-0.02	716	79	52.0%	-0.000	0.0000	-0.001	0.000	-0.000
635.00	0.01	0.01	0.02	-0.02	70	1,481	48.4%	-0.000	0.0000	-0.001	0.000	-0.000
640.00	0.01	0.01	0.02	-0.02	528	223	44.9%	-0.000	0.0000	-0.002	0.000	-0.000
643.00	0.01	0.01	0.02	-0.01	894	72	43.0%	-0.000	0.0000	-0.002	0.000	-0.000
644.00	0.02	0.01	0.03	0.00	426	21	44.1%	-0.000	0.0000	-0.003	0.000	-0.000
645.00	0.01	0.01	0.03	-0.05	330	35	43.4%	-0.000	0.0000	-0.003	0.000	-0.000
646.00	0.01	0.01	0.03	-0.04	1,034	144	42.6%	-0.000	0.0000	-0.003	0.000	-0.000
647.00	0.02	0.01	0.03	-0.03	871	25	41.8%	-0.000	0.0000	-0.003	0.000	-0.000
648.00	0.04	0.01	0.03	0.00	37	40	41.2%	-0.000	0.0000	-0.003	0.000	-0.000
649.00	0.02	0.01	0.03	-0.04	588	14	40.6%	-0.000	0.0000	-0.003	0.000	-0.000
650.00	0.02	0.01	0.03	-0.01	1,069	255	39.8%	-0.000	0.0000	-0.003	0.000	-0.000
651.00	0.02	0.01	0.03	-0.05	141	30	39.1%	-0.000	0.0000	-0.003	0.000	-0.000
652.00	0.01	0.01	0.03	-0.05	802	32	38.3%	-0.000	0.0000	-0.003	0.000	-0.000
653.00	0.03	0.01	0.03	-0.01	464	27	37.5%	-0.000	0.0000	-0.003	0.000	-0.000
654.00	0.02	0.01	0.02	-0.03	968	8	35.4%	-0.000	0.0000	-0.002	0.000	-0.000
655.00	0.02	0.01	0.02	-0.02	1,736	174	34.8%	-0.000	0.0000	-0.002	0.000	-0.000
656.00	0.01	0.01	0.03	-0.05	806	361	35.5%	-0.000	0.0000	-0.004	0.000	-0.000
657.00	0.02	0.01	0.03	-0.02	715	12	34.8%	-0.000	0.0000	-0.004	0.000	-0.000
658.00	0.03	0.02	0.03	-0.06	626	64	34.0%	-0.000	0.0000	-0.004	0.000	-0.000
659.00	0.02	0.02	0.03	-0.05	634	778	33.2%	-0.000	0.0000	-0.004	0.000	-0.000
660.00	0.02	0.02	0.03	-0.03	1,823	3,453	32.6%	-0.000	0.0001	-0.004	0.000	-0.000
661.00	0.04	0.02	0.03	-0.01	457	130	31.8%	-0.000	0.0001	-0.004	0.000	-0.000
662.00	0.02	0.02	0.03	-0.06	832	448	31.3%	-0.000	0.0001	-0.004	0.000	-0.000
663.00	0.04	0.02	0.04	-0.02	420	197	31.4%	-0.000	0.0001	-0.006	0.000	-0.000
664.00	0.04	0.02	0.04	-0.03	905	83	30.7%	-0.000	0.0001	-0.006	0.000	-0.000
665.00	0.03	0.02	0.04	-0.04	1,117	757	30.0%	-0.000	0.0001	-0.006	0.000	-0.000
666.00	0.04	0.02	0.04	-0.03	1,023	85	29.3%	-0.000	0.0001	-0.006	0.000	-0.000
667.00	0.04	0.02	0.04	-0.07	794	349	28.5%	-0.000	0.0001	-0.006	0.000	-0.000
668.00	0.03	0.03	0.04	-0.06	2,031	213	27.7%	-0.000	0.0001	-0.006	0.000	-0.000
669.00	0.04	0.03	0.04	-0.06	2,652	177	27.0%	-0.000	0.0001	-0.006	0.000	-0.000
670.00	0.04	0.03	0.04	-0.05	1,963	842	26.2%	-0.000	0.0001	-0.006	0.000	-0.000
671.00	0.04	0.03	0.05	-0.05	2,174	478	26.2%	-0.001	0.0002	-0.009	0.001	-0.000
672.00	0.05	0.03	0.05	-0.06	2,751	764	25.5%	-0.001	0.0002	-0.010	0.001	-0.000
673.00	0.04	0.04	0.05	-0.07	2,732	484	24.7%	-0.001	0.0002	-0.010	0.001	-0.000
674.00	0.06	0.04	0.06	-0.06	1,118	982	24.5%	-0.001	0.0003	-0.013	0.001	-0.000
675.00	0.06	0.04	0.06	-0.09	3,604	771	23.7%	-0.001	0.0004	-0.013	0.001	-0.000
676.00	0.06	0.05	0.07	-0.11	3,337	398	23.4%	-0.001	0.0005	-0.017	0.001	-0.000
677.00	0.08	0.06	0.07	-0.12	2,936	782	22.7%	-0.001	0.0005	-0.017	0.002	-0.000
678.00	0.07	0.06	0.08	-0.14	4,418	1,199	22.3%	-0.002	0.0006	-0.021	0.002	-0.000
679.00	0.08	0.07	0.09	-0.16	6,053	935	21.9%	-0.002	0.0008	-0.026	0.002	-0.000
680.00	0.09	0.08	0.10	-0.22	10,938	4,622	21.4%	-0.003	0.0010	-0.031	0.003	-0.000
681.00	0.11	0.10	0.12	-0.25	3,598	422	21.1%	-0.003	0.0013	-0.040	0.004	-0.000
682.00	0.12	0.11	0.13	-0.29	3,164	598	20.6%	-0.004	0.0016	-0.046	0.004	-0.000
683.00	0.15	0.14	0.16	-0.55	6,554	403	20.4%	-0.006	0.0022	-0.062	0.006	-0.000
684.00	0.19	0.16	0.19	-0.34	4,134	992	20.1%	-0.008	0.0029	-0.079	0.008	-0.000
685.00	0.22	0.20	0.23	-0.38	10,599	2,254	20.0%	-0.011	0.0039	-0.104	0.010	-0.000
686.00	0.27	0.25	0.28	-0.41	5,369	656	19.8%	-0.015	0.0051	-0.135	0.014	-0.000
687.00	0.31	0.31	0.33	-0.46	14,978	1,309	19.5%	-0.019	0.0066	-0.167	0.017	-0.000
688.00	0.38	0.38	0.41	-0.48	6,396	1,893	19.5%	-0.027	0.0087	-0.221	0.023	-0.001
689.00	0.47	0.46	0.50	-0.51	5,283	987	19.4%	-0.037	0.0113	-0.283	0.029	-0.001
690.00	0.58	0.57	0.58	-0.49	22,702	3,402	19.1%	-0.047	0.0140	-0.338	0.036	-0.001
691.00	0.71	0.71	0.72	-0.51	10,976	622	19.1%	-0.063	0.0177	-0.431	0.046	-0.001
692.00	0.86	0.85	0.89	-0.50	10,886	842	19.2%	-0.085	0.0219	-0.541	0.057	-0.002
693.00	1.05	1.03	1.07	-0.42	21,061	1,382	19.2%	-0.109	0.0264	-0.649	0.068	-0.002
694.00	1.22	1.22	1.27	-0.43	9,318	1,043	19.1%	-0.137	0.0312	-0.759	0.081	-0.003
695.00	1.48	1.47	1.50	-0.34	30,513	3,574	19.1%	-0.170	0.0362	-0.872	0.093	-0.003
696.00	1.74	1.71	1.76	-0.27	18,860	713	19.0%	-0.208	0.0411	-0.983	0.105	-0.004
697.00	2.02	1.99	2.05	-0.27	23,272	2,213	18.9%	-0.251	0.0459	-1.085	0.117	-0.005
698.00	2.33	2.30	2.36	-0.16	17,736	1,239	18.7%	-0.298	0.0503	-1.167	0.127	-0.006
699.00	2.71	2.65	2.71	-0.05	18,692	1,538	18.6%	-0.349	0.0542	-1.233	0.136	-0.007
700.00	3.09	3.02	3.09	0.05	39,378	6,347	18.4%	-0.404	0.0573	-1.274	0.142	-0.008
701.00	3.45	3.44	3.50	0.09	21,841	791	18.2%	-0.461	0.0596	-1.285	0.146	-0.009
702.00	3.96	3.89	3.96	0.19	19,216	952	18.0%	-0.522	0.0604	-1.270	0.146	-0.010
703.00	4.41	4.38	4.45	0.30	19,160	1,054	17.7%	-0.583	0.0601	-1.219	0.143	-0.011
704.00	4.95	4.89	5.01	0.41	19,685	1,417	17.6%	-0.642	0.0579	-1.149	0.137	-0.012
705.00	5.36	5.46	5.60	0.37	17,293	3,110	17.3%	-0.701	0.0545	-1.048	0.128	-0.014
706.00	6.16	6.10	6.21	0.71	11,270	1,653	17.0%	-0.757	0.0502	-0.915	0.115	-0.015
707.00	6.80	6.75	6.89	0.88	4,456	534	16.8%	-0.806	0.0445	-0.780	0.101	-0.016
708.00	8.01	7.47	7.61	1.54	3,362	943	16.6%	-0.851	0.0382	-0.637	0.085	-0.017
709.00	8.16	8.23	8.38	1.20	1,871	1,259	16.4%	-0.887	0.0317	-0.503	0.070	-0.017
710.00	9.14	9.03	9.18	1.80	2,939	2,474	16.2%	-0.918	0.0253	-0.374	0.056	-0.018
711.00	10.76	9.87	10.02	2.49	1,096	679	16.1%	-0.942	0.0196	-0.264	0.043	-0.018
712.00	11.20	10.74	10.89	2.41	563	656	16.0%	-0.960	0.0146	-0.170	0.031	-0.019
713.00	11.44	11.64	11.79	2.15	540	778	15.9%	-0.973	0.0106	-0.099	0.023	-0.019
714.00	12.78	12.56	12.71	2.51	251	717	15.8%	-0.983	0.0074	-0.043	0.016	-0.019
715.00	13.86	13.43	15.26	3.20	830	602	30.6%	-0.880	0.0179	-1.049	0.074	-0.017
716.00	14.92	12.49	16.21	2.71	382	330	31.5%	-0.889	0.0163	-1.020	0.069	-0.017
717.00	15.00	13.66	17.13	2.69	235	382	32.3%	-0.899	0.0149	-0.971	0.065	-0.018
718.00	16.14	14.66	18.13	2.97	207	308	33.5%	-0.904	0.0138	-0.970	0.062	-0.018
719.00	17.48	15.41	19.11	3.19	139	301	34.7%	-0.910	0.0128	-0.956	0.060	-0.018
720.00	18.79	16.41	20.12	3.49	105	539	36.0%	-0.914	0.0119	-0.961	0.058	-0.018
721.00	16.88	17.40	21.29	0.47	34	733	38.5%	-0.910	0.0115	-1.068	0.059	-0.018
722.00	20.50	18.40	22.29	1.04	27	102	39.7%	-0.914	0.0107	-1.067	0.058	-0.018
723.00	17.21	19.40	23.29	-3.04	4	57	41.0%	-0.918	0.0101	-1.064	0.056	-0.018
724.00	21.01	20.40	24.09	-0.14	1	97	40.6%	-0.929	0.0091	-0.932	0.050	-0.018
725.00	20.55	21.40	25.09	1.14	16	424	41.7%	-0.932	0.0086	-0.928	0.048	-0.019
726.00	25.33	22.75	26.09	2.27	1	98	42.9%	-0.934	0.0081	-0.926	0.047	-0.019
727.00	16.92	23.40	27.09	0.00	80	61	44.1%	-0.937	0.0077	-0.922	0.045	-0.019
728.00	27.30	24.40	28.09	1.17	1	25	45.2%	-0.939	0.0072	-0.918	0.044	-0.019
729.00	19.74	25.40	29.09	0.00	63	28	46.4%	-0.941	0.0069	-0.916	0.043	-0.019
730.00	30.44	26.40	30.09	3.41	5	7	47.5%	-0.943	0.0065	-0.912	0.042	-0.019
731.00	28.84	27.40	31.09	0.00	6	155	48.6%	-0.945	0.0062	-0.908	0.041	-0.019
732.00	28.20	28.40	32.09	7.23	2	1	49.7%	-0.947	0.0059	-0.905	0.040	-0.019
733.00	29.18	29.40	33.09	9.70	2	0	50.8%	-0.949	0.0056	-0.901	0.039	-0.019
734.00	24.35	30.40	34.09	0.00	17	0	51.9%	-0.950	0.0054	-0.897	0.038	-0.019
735.00	23.09	31.40	35.09	0.00	14	0	53.0%	-0.952	0.0052	-0.893	0.037	-0.019
736.00	16.83	32.40	36.09	0.00	0	0	54.1%	-0.953	0.0049	-0.890	0.036	-0.019
737.00	22.85	33.40	37.09	0.00	1	0	55.2%	-0.954	0.0047	-0.886	0.035	-0.019
738.00	34.98	34.40	38.09	0.00	4	2	56.2%	-0.956	0.0045	-0.882	0.034	-0.019
739.00	25.37	35.40	39.09	0.00	9	0	57.3%	-0.957	0.0043	-0.879	0.034	-0.019
740.00	21.28	36.40	40.09	0.00	20	0	58.4%	-0.958	0.0042	-0.875	0.033	-0.019
741.00	21.32	37.40	41.09	0.00	0	0	59.4%	-0.959	0.0040	-0.872	0.032	-0.020
742.00	23.12	38.40	42.09	0.00	0	0	60.4%	-0.960	0.0039	-0.868	0.032	-0.020
743.00	22.33	39.40	43.09	0.00	0	0	61.5%	-0.961	0.0037	-0.864	0.031	-0.020
744.00	45.03	40.40	44.29	20.19	8	0	64.6%	-0.957	0.0038	-0.994	0.033	-0.020
745.00	42.01	41.40	45.09	0.00	4	2	63.5%	-0.963	0.0035	-0.856	0.030	-0.020
748.00	45.01	44.40	48.09	0.00	4	2	66.6%	-0.966	0.0031	-0.846	0.028	-0.020
749.00	30.58	45.40	49.09	0.00	0	0	67.6%	-0.966	0.0030	-0.842	0.027	-0.020
750.00	48.88	46.40	50.09	0.00	2	0	68.6%	-0.967	0.0029	-0.839	0.027	-0.020
795.00	86.71	91.40	95.09	0.00	1	0	109.7%	-0.984	0.0010	-0.709	0.015	-0.021
800.00	91.69	96.40	100.09	0.00	1	3	113.9%	-0.985	0.0009	-0.697	0.014	-0.022

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.