Home Options QQQChain

QQQ

Invesco QQQ TrustClose $749.58EOD only

Max Pain

$740.00

Next expiry Oct 5, 2026

Expected Move

±$5.67

0.8% from close

Price Gap

-9.58

Distance to max pain

IV Rank

Low premium

P/C OI

1.45

Slightly put-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Oct 2, 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

Oct 2, 2026 close

QQQ Options Chain

Data as of market close Oct 2, 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
660.00	91.00	87.59	91.93	3.87	1	6	54.5%	0.995	0.0004	-0.159	0.009	0.054
670.00	68.18	77.59	81.93	0.00	0	7	78.9%	0.946	0.0020	-1.051	0.074	0.052
680.00	69.73	67.59	71.92	10.15	2	3	70.8%	0.940	0.0025	-1.031	0.081	0.052
690.00	58.98	57.60	61.94	9.86	34	9	62.9%	0.931	0.0031	-1.017	0.090	0.052
692.00	53.24	55.60	59.97	0.00	3	1	61.5%	0.929	0.0033	-1.023	0.092	0.052
695.00	53.72	52.60	56.94	5.34	40	70	58.9%	0.926	0.0035	-1.005	0.095	0.052
696.00	53.07	51.60	55.90	2.40	2	1	57.8%	0.926	0.0036	-0.989	0.095	0.053
700.00	49.33	47.60	51.97	12.60	12	12	55.0%	0.920	0.0040	-1.001	0.101	0.052
705.00	39.38	42.60	46.95	0.00	2	3	50.7%	0.914	0.0046	-0.978	0.107	0.053
706.00	32.93	41.61	45.91	0.00	11	12	49.6%	0.913	0.0047	-0.962	0.107	0.053
707.00	46.93	40.61	44.97	9.36	2	3	49.1%	0.910	0.0048	-0.977	0.110	0.052
708.00	46.02	39.61	43.97	14.17	4	1	48.3%	0.909	0.0050	-0.973	0.112	0.052
709.00	44.92	38.61	42.95	14.54	2	2	47.4%	0.908	0.0051	-0.963	0.113	0.052
710.00	39.00	37.61	41.95	9.99	10	14	46.5%	0.906	0.0053	-0.959	0.114	0.052
711.00	38.96	36.61	40.92	10.68	3	11	45.5%	0.905	0.0055	-0.946	0.115	0.052
712.00	37.74	35.61	39.98	9.54	1	8	45.0%	0.901	0.0057	-0.960	0.118	0.052
714.00	39.02	33.93	37.72	8.95	1	2	41.7%	0.905	0.0059	-0.872	0.114	0.053
715.00	33.74	33.61	36.98	9.49	39	121	42.4%	0.895	0.0063	-0.946	0.123	0.052
717.00	32.00	30.93	34.71	10.29	21	54	39.2%	0.900	0.0066	-0.856	0.120	0.053
719.00	34.41	29.04	32.70	12.73	2	8	37.4%	0.895	0.0071	-0.844	0.123	0.053
720.00	29.00	28.26	30.98	4.59	62	154	32.2%	0.920	0.0068	-0.618	0.101	0.054
721.00	28.21	26.94	30.70	5.85	7	14	35.7%	0.890	0.0077	-0.834	0.128	0.052
722.00	27.47	25.95	29.70	6.74	153	25	34.8%	0.888	0.0081	-0.828	0.130	0.052
723.00	26.28	25.04	28.70	7.24	179	16	34.0%	0.885	0.0084	-0.823	0.132	0.052
724.00	25.30	23.96	27.70	6.38	12	11	33.1%	0.882	0.0088	-0.817	0.135	0.052
725.00	24.55	23.06	26.69	5.91	73	196	32.2%	0.879	0.0092	-0.808	0.137	0.052
726.00	24.20	22.86	25.59	7.48	64	7	30.8%	0.879	0.0096	-0.774	0.136	0.052
727.00	22.11	21.08	23.82	6.82	12	21	25.5%	0.911	0.0093	-0.543	0.109	0.054
728.00	21.00	21.67	23.01	6.12	73	71	25.9%	0.898	0.0101	-0.596	0.121	0.053
729.00	12.41	20.68	22.02	0.00	131	188	25.1%	0.895	0.0107	-0.594	0.124	0.053
730.00	19.63	19.70	21.02	5.32	210	260	24.2%	0.891	0.0113	-0.589	0.127	0.053
731.00	18.11	18.72	19.76	3.81	8	126	21.9%	0.902	0.0116	-0.508	0.118	0.054
732.00	17.80	17.75	19.05	4.97	221	313	22.7%	0.881	0.0129	-0.586	0.135	0.053
733.00	16.84	16.77	18.09	4.57	52	156	22.0%	0.874	0.0138	-0.591	0.140	0.052
734.00	16.00	15.79	17.13	4.15	41	291	21.4%	0.867	0.0148	-0.595	0.146	0.052
735.00	14.49	14.62	15.73	3.65	72	353	18.4%	0.886	0.0154	-0.478	0.131	0.053
736.00	14.04	13.88	14.81	4.59	231	582	18.0%	0.875	0.0168	-0.494	0.140	0.053
737.00	12.95	12.93	13.83	4.20	83	491	17.2%	0.868	0.0183	-0.492	0.145	0.052
738.00	12.34	11.98	12.89	4.70	540	558	16.6%	0.857	0.0200	-0.500	0.154	0.052
739.00	11.32	11.05	11.89	4.20	221	815	15.7%	0.849	0.0220	-0.491	0.159	0.051
740.00	10.38	10.13	10.90	3.69	1,092	1,750	14.8%	0.839	0.0243	-0.483	0.166	0.051
741.00	9.26	9.23	9.85	3.18	394	969	13.7%	0.833	0.0270	-0.460	0.170	0.050
742.00	8.60	8.60	8.81	3.14	409	1,037	12.5%	0.824	0.0304	-0.439	0.176	0.050
743.00	8.00	7.73	7.96	3.07	824	1,471	12.2%	0.798	0.0340	-0.458	0.191	0.049
744.00	6.97	6.89	7.13	2.56	1,253	1,140	11.8%	0.769	0.0379	-0.475	0.207	0.047
745.00	6.21	6.15	6.32	2.28	2,756	2,317	11.4%	0.736	0.0421	-0.488	0.222	0.045
746.00	5.54	5.41	5.55	2.07	1,915	1,139	11.1%	0.697	0.0463	-0.500	0.237	0.042
747.00	4.83	4.69	4.74	1.81	6,039	1,072	10.5%	0.657	0.0514	-0.496	0.250	0.040
748.00	4.12	4.01	4.05	1.51	15,394	1,249	10.2%	0.607	0.0554	-0.499	0.261	0.037
749.00	3.42	3.38	3.41	1.21	33,731	845	9.9%	0.552	0.0585	-0.494	0.269	0.034
750.00	2.83	2.80	2.83	0.92	53,892	4,039	9.7%	0.492	0.0606	-0.481	0.271	0.030
751.00	2.32	2.27	2.31	0.72	26,935	615	9.5%	0.431	0.0611	-0.459	0.267	0.026
752.00	1.87	1.80	1.84	0.53	35,065	531	9.2%	0.367	0.0601	-0.425	0.256	0.022
753.00	1.45	1.40	1.43	0.33	40,323	2,158	9.0%	0.304	0.0574	-0.382	0.238	0.019
754.00	1.08	1.05	1.08	0.16	25,903	430	8.7%	0.244	0.0528	-0.331	0.213	0.015
755.00	0.80	0.78	0.80	0.06	46,274	13,762	8.5%	0.189	0.0466	-0.278	0.184	0.012
756.00	0.57	0.55	0.58	-0.03	13,673	1,935	8.4%	0.142	0.0394	-0.225	0.152	0.009
757.00	0.41	0.39	0.41	-0.08	11,090	1,322	8.2%	0.103	0.0319	-0.176	0.121	0.006
758.00	0.30	0.28	0.29	-0.05	7,421	889	8.2%	0.073	0.0249	-0.134	0.094	0.004
759.00	0.20	0.19	0.21	-0.11	6,531	685	8.2%	0.052	0.0190	-0.103	0.072	0.003
760.00	0.15	0.14	0.15	-0.10	31,534	13,403	8.2%	0.036	0.0141	-0.077	0.054	0.002
761.00	0.11	0.09	0.11	-0.09	4,736	806	8.3%	0.025	0.0105	-0.058	0.040	0.002
762.00	0.07	0.07	0.08	-0.09	3,504	1,035	8.4%	0.018	0.0076	-0.043	0.029	0.001
763.00	0.05	0.05	0.06	-0.07	3,355	919	8.5%	0.013	0.0056	-0.032	0.022	0.001
764.00	0.05	0.04	0.05	-0.05	3,430	257	8.8%	0.010	0.0044	-0.027	0.018	0.001
765.00	0.04	0.03	0.04	-0.03	10,712	1,048	9.0%	0.007	0.0033	-0.022	0.014	0.000
766.00	0.04	0.02	0.03	-0.02	3,005	383	9.2%	0.005	0.0024	-0.016	0.010	0.000
767.00	0.02	0.02	0.03	-0.03	2,717	1,588	9.7%	0.005	0.0022	-0.016	0.010	0.000
768.00	0.03	0.02	0.03	-0.01	1,482	713	10.1%	0.005	0.0019	-0.016	0.009	0.000
769.00	0.02	0.01	0.03	-0.02	1,694	292	10.5%	0.004	0.0017	-0.015	0.008	0.000
770.00	0.03	0.01	0.02	0.00	6,114	778	10.5%	0.003	0.0012	-0.011	0.006	0.000
771.00	0.02	0.01	0.02	-0.02	2,267	146	10.9%	0.003	0.0011	-0.010	0.005	0.000
772.00	0.01	0.01	0.02	-0.01	458	229	11.4%	0.003	0.0010	-0.010	0.005	0.000
773.00	0.01	0.01	0.02	-0.02	828	123	11.8%	0.002	0.0009	-0.010	0.005	0.000
774.00	0.02	0.01	0.02	-0.01	706	53	12.3%	0.002	0.0009	-0.010	0.005	0.000
775.00	0.02	0.01	0.02	0.00	3,116	734	12.7%	0.002	0.0008	-0.010	0.005	0.000
780.00	0.01	0.00	0.01	-0.01	999	1,359	13.9%	0.001	0.0003	-0.005	0.002	0.000
785.00	0.01	0.00	0.01	-0.01	429	588	15.8%	0.001	0.0002	-0.005	0.002	0.000
790.00	0.01	0.00	0.01	0.00	23	88	17.8%	0.001	0.0002	-0.004	0.001	0.000
795.00	0.01	0.00	0.01	0.00	14	106	19.5%	0.000	0.0001	-0.004	0.001	0.000
800.00	0.01	0.00	0.01	0.00	8	100	21.5%	0.000	0.0001	-0.004	0.001	0.000
805.00	0.02	0.00	0.01	0.00	162	169	23.4%	0.000	0.0001	-0.004	0.001	0.000
810.00	0.01	0.00	0.01	0.00	1	41	25.4%	0.000	0.0001	-0.004	0.001	0.000
815.00	0.02	0.00	0.01	0.00	1,044	95	27.0%	0.000	0.0001	-0.004	0.001	0.000
820.00	0.01	0.00	0.01	-0.01	80	92	28.9%	0.000	0.0001	-0.004	0.001	0.000
825.00	0.02	0.00	0.01	0.00	1,600	360	30.5%	0.000	0.0001	-0.004	0.001	0.000
830.00	0.01	0.00	0.01	0.00	1	239	32.4%	0.000	0.0000	-0.004	0.001	0.000
835.00	0.02	0.00	0.01	0.00	2,074	341	34.4%	0.000	0.0000	-0.004	0.001	0.000
840.00	0.02	0.00	0.01	0.00	2	27	35.9%	0.000	0.0000	-0.004	0.001	0.000
845.00	0.02	0.00	0.01	0.00	0	80	37.5%	0.000	0.0000	-0.004	0.001	0.000
850.00	0.02	0.00	0.01	0.00	1	81	39.1%	0.000	0.0000	-0.004	0.001	0.000
855.00	0.02	0.00	0.01	0.00	0	0	40.6%	0.000	0.0000	-0.003	0.001	0.000
860.00	0.02	0.00	0.01	0.00	0	29	42.2%	0.000	0.0000	-0.003	0.000	0.000
865.00	0.02	0.00	0.01	0.00	0	45	44.1%	0.000	0.0000	-0.004	0.000	0.000
870.00	0.02	0.00	0.01	0.00	0	84	46.1%	0.000	0.0000	-0.004	0.001	0.000
875.00	0.02	0.00	0.01	0.00	0	40	47.7%	0.000	0.0000	-0.004	0.000	0.000
880.00	0.02	0.00	0.01	0.00	0	20	49.2%	0.000	0.0000	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
450.00	0.01	0.00	0.01	0.00	82	238	137.5%	-0.000	0.0000	-0.001	0.000	-0.000
470.00	0.01	0.00	0.01	0.00	260	102	128.1%	-0.000	0.0000	-0.001	0.000	-0.000
475.00	0.01	0.00	0.01	0.00	50	125	125.0%	-0.000	0.0000	-0.001	0.000	-0.000
480.00	0.01	0.00	0.01	0.00	10	174	121.9%	-0.000	0.0000	-0.001	0.000	-0.000
485.00	0.01	0.00	0.01	-0.01	10	40	118.8%	-0.000	0.0000	-0.001	0.000	-0.000
490.00	0.01	0.00	0.01	0.00	81	137	115.6%	-0.000	0.0000	-0.001	0.000	-0.000
495.00	0.01	0.00	0.01	0.00	229	264	115.6%	-0.000	0.0000	-0.002	0.000	-0.000
500.00	0.01	0.00	0.01	0.00	112	11	112.5%	-0.000	0.0000	-0.002	0.000	-0.000
505.00	0.01	0.00	0.01	0.00	10	314	109.4%	-0.000	0.0000	-0.001	0.000	-0.000
510.00	0.01	0.00	0.01	0.00	196	262	106.3%	-0.000	0.0000	-0.001	0.000	-0.000
515.00	0.01	0.00	0.01	0.00	472	292	103.1%	-0.000	0.0000	-0.001	0.000	-0.000
520.00	0.02	0.00	0.01	0.01	2	482	101.6%	-0.000	0.0000	-0.001	0.000	-0.000
525.00	0.01	0.00	0.01	0.00	1,239	210	98.4%	-0.000	0.0000	-0.001	0.000	-0.000
530.00	0.01	0.00	0.01	0.00	11	550	96.9%	-0.000	0.0000	-0.001	0.000	-0.000
535.00	0.01	0.00	0.01	0.00	348	492	93.8%	-0.000	0.0000	-0.001	0.000	-0.000
540.00	0.01	0.00	0.01	0.00	804	299	90.6%	-0.000	0.0000	-0.001	0.000	-0.000
545.00	0.01	0.00	0.01	0.00	795	283	89.1%	-0.000	0.0000	-0.001	0.000	-0.000
550.00	0.01	0.00	0.01	0.00	86	556	87.5%	-0.000	0.0000	-0.002	0.000	-0.000
555.00	0.01	0.00	0.01	0.00	1,022	298	84.4%	-0.000	0.0000	-0.001	0.000	-0.000
560.00	0.01	0.00	0.01	0.00	10,178	1,006	81.3%	-0.000	0.0000	-0.001	0.000	-0.000
565.00	0.01	0.00	0.02	0.00	2,547	864	84.4%	-0.000	0.0000	-0.004	0.000	-0.000
570.00	0.01	0.00	0.02	0.00	2,771	663	81.3%	-0.000	0.0000	-0.003	0.000	-0.000
575.00	0.01	0.00	0.01	0.00	2,836	391	75.0%	-0.000	0.0000	-0.001	0.000	-0.000
580.00	0.01	0.00	0.01	0.00	2,973	10,122	71.9%	-0.000	0.0000	-0.001	0.000	-0.000
585.00	0.01	0.00	0.01	0.00	3,175	7,755	70.3%	-0.000	0.0000	-0.001	0.000	-0.000
590.00	0.01	0.00	0.01	0.00	3,553	3,631	68.8%	-0.000	0.0000	-0.002	0.000	-0.000
595.00	0.02	0.00	0.02	0.01	3,041	402	69.5%	-0.000	0.0000	-0.003	0.000	-0.000
600.00	0.01	0.00	0.01	0.00	3,956	505	64.1%	-0.000	0.0000	-0.002	0.000	-0.000
605.00	0.01	0.00	0.01	0.00	2,115	1,908	60.9%	-0.000	0.0000	-0.001	0.000	-0.000
610.00	0.01	0.01	0.02	0.00	3,572	815	64.8%	-0.000	0.0000	-0.006	0.001	-0.000
615.00	0.02	0.01	0.02	0.01	1,976	864	62.5%	-0.000	0.0000	-0.006	0.001	-0.000
620.00	0.02	0.01	0.02	0.01	2,466	338	60.2%	-0.000	0.0000	-0.006	0.001	-0.000
625.00	0.02	0.01	0.02	0.00	1,702	3,105	57.8%	-0.000	0.0000	-0.006	0.001	-0.000
630.00	0.01	0.01	0.02	-0.01	2,101	248	55.5%	-0.000	0.0000	-0.006	0.001	-0.000
635.00	0.02	0.01	0.02	0.00	3,331	855	53.1%	-0.000	0.0000	-0.006	0.001	-0.000
640.00	0.02	0.01	0.02	-0.01	2,600	654	50.8%	-0.000	0.0000	-0.006	0.001	-0.000
645.00	0.02	0.01	0.02	0.00	2,064	218	49.6%	-0.000	0.0000	-0.008	0.001	-0.000
650.00	0.02	0.01	0.02	-0.01	1,571	310	47.3%	-0.000	0.0000	-0.008	0.001	-0.000
655.00	0.02	0.01	0.02	0.00	1,027	1,160	44.9%	-0.000	0.0000	-0.008	0.001	-0.000
660.00	0.02	0.01	0.02	-0.01	2,928	12,327	42.6%	-0.000	0.0001	-0.008	0.001	-0.000
665.00	0.02	0.01	0.02	0.00	1,728	5,191	40.2%	-0.000	0.0001	-0.008	0.001	-0.000
670.00	0.03	0.01	0.03	0.01	3,781	646	39.5%	-0.001	0.0001	-0.012	0.002	-0.000
675.00	0.02	0.01	0.03	0.00	1,838	1,371	37.1%	-0.001	0.0001	-0.012	0.002	-0.000
680.00	0.03	0.01	0.03	0.00	2,355	1,472	34.8%	-0.001	0.0001	-0.012	0.002	-0.000
685.00	0.03	0.02	0.03	-0.01	1,652	1,702	32.4%	-0.001	0.0002	-0.012	0.002	-0.000
689.00	0.03	0.02	0.03	-0.01	1,434	307	30.5%	-0.001	0.0002	-0.012	0.002	-0.000
690.00	0.04	0.02	0.03	0.00	3,371	729	30.1%	-0.001	0.0002	-0.012	0.002	-0.000
691.00	0.03	0.02	0.03	0.00	1,463	241	29.7%	-0.001	0.0002	-0.013	0.003	-0.000
692.00	0.03	0.02	0.03	0.00	931	807	29.1%	-0.001	0.0002	-0.012	0.003	-0.000
693.00	0.02	0.02	0.03	-0.02	1,219	270	28.7%	-0.001	0.0002	-0.013	0.003	-0.000
694.00	0.03	0.02	0.03	-0.07	805	54	28.1%	-0.001	0.0002	-0.012	0.003	-0.000
695.00	0.02	0.02	0.03	-0.03	1,761	982	27.7%	-0.001	0.0002	-0.012	0.003	-0.000
696.00	0.02	0.02	0.03	-0.03	1,058	176	27.1%	-0.001	0.0002	-0.012	0.003	-0.000
697.00	0.03	0.02	0.03	-0.02	262	107	26.8%	-0.001	0.0002	-0.012	0.003	-0.000
698.00	0.02	0.02	0.03	-0.03	1,876	229	26.4%	-0.001	0.0002	-0.013	0.003	-0.000
699.00	0.02	0.02	0.03	-0.08	1,852	185	25.8%	-0.001	0.0002	-0.012	0.003	-0.000
700.00	0.03	0.02	0.03	-0.04	4,927	6,086	25.4%	-0.001	0.0003	-0.013	0.003	-0.000
701.00	0.03	0.02	0.03	-0.03	2,116	163	24.8%	-0.001	0.0003	-0.012	0.003	-0.000
702.00	0.04	0.02	0.03	-0.03	202	278	24.4%	-0.001	0.0003	-0.013	0.003	-0.000
703.00	0.04	0.02	0.03	-0.04	187	175	23.9%	-0.001	0.0003	-0.012	0.003	-0.000
704.00	0.04	0.02	0.03	-0.03	288	315	23.4%	-0.001	0.0003	-0.012	0.003	-0.000
705.00	0.03	0.02	0.04	-0.06	289	2,155	23.7%	-0.002	0.0004	-0.017	0.004	-0.000
706.00	0.03	0.02	0.03	-0.06	1,613	611	22.5%	-0.001	0.0003	-0.012	0.003	-0.000
707.00	0.03	0.02	0.04	-0.08	1,313	266	22.8%	-0.002	0.0004	-0.017	0.005	-0.000
708.00	0.03	0.03	0.04	-0.09	42	214	22.3%	-0.002	0.0004	-0.017	0.005	-0.000
709.00	0.03	0.03	0.04	-0.07	353	547	21.8%	-0.002	0.0005	-0.017	0.005	-0.000
710.00	0.03	0.03	0.04	-0.10	1,198	1,893	21.3%	-0.002	0.0005	-0.017	0.005	-0.000
711.00	0.03	0.03	0.04	-0.12	294	4,909	20.8%	-0.002	0.0005	-0.017	0.005	-0.000
712.00	0.06	0.03	0.04	-0.10	722	451	20.3%	-0.002	0.0005	-0.017	0.005	-0.000
713.00	0.03	0.03	0.04	-0.15	684	508	19.8%	-0.002	0.0006	-0.017	0.005	-0.000
714.00	0.04	0.03	0.04	-0.17	1,187	974	19.3%	-0.003	0.0006	-0.017	0.005	-0.000
715.00	0.04	0.03	0.04	-0.20	1,700	1,962	18.8%	-0.003	0.0006	-0.017	0.005	-0.000
716.00	0.04	0.03	0.05	-0.21	231	528	18.8%	-0.003	0.0008	-0.021	0.007	-0.000
717.00	0.04	0.04	0.05	-0.27	1,251	548	18.4%	-0.003	0.0008	-0.021	0.007	-0.000
718.00	0.04	0.04	0.05	-0.31	1,035	621	17.9%	-0.004	0.0009	-0.022	0.007	-0.000
719.00	0.05	0.04	0.05	-0.33	2,310	1,580	17.4%	-0.004	0.0009	-0.022	0.008	-0.000
720.00	0.04	0.04	0.06	-0.38	10,568	6,951	17.3%	-0.005	0.0012	-0.026	0.009	-0.000
721.00	0.05	0.04	0.06	-0.39	1,232	683	16.7%	-0.005	0.0012	-0.026	0.009	-0.000
722.00	0.06	0.05	0.06	-0.44	1,608	1,038	16.2%	-0.005	0.0013	-0.026	0.010	-0.000
723.00	0.06	0.05	0.07	-0.53	1,120	876	16.1%	-0.006	0.0016	-0.031	0.012	-0.000
724.00	0.07	0.06	0.07	-0.59	825	485	15.5%	-0.006	0.0017	-0.030	0.012	-0.000
725.00	0.08	0.07	0.08	-0.66	10,495	7,889	15.3%	-0.007	0.0020	-0.035	0.014	-0.000
726.00	0.09	0.07	0.08	-0.69	1,313	505	14.7%	-0.008	0.0021	-0.035	0.014	-0.000
727.00	0.08	0.08	0.09	-0.83	2,412	920	14.5%	-0.009	0.0025	-0.039	0.016	-0.001
728.00	0.10	0.09	0.10	-0.86	3,170	596	14.2%	-0.010	0.0029	-0.044	0.019	-0.001
729.00	0.11	0.10	0.11	-0.92	1,863	775	13.8%	-0.012	0.0033	-0.048	0.021	-0.001
730.00	0.13	0.12	0.13	-1.02	6,382	3,091	13.6%	-0.015	0.0040	-0.056	0.025	-0.001
731.00	0.14	0.13	0.15	-1.28	2,640	585	13.4%	-0.018	0.0048	-0.064	0.030	-0.001
732.00	0.18	0.16	0.17	-1.28	4,385	1,634	13.1%	-0.021	0.0056	-0.072	0.034	-0.001
733.00	0.20	0.18	0.20	-1.45	4,780	3,852	12.9%	-0.025	0.0068	-0.084	0.040	-0.002
734.00	0.23	0.21	0.23	-1.72	5,921	1,340	12.6%	-0.030	0.0080	-0.095	0.046	-0.002
735.00	0.25	0.25	0.26	-1.79	30,992	12,118	12.3%	-0.036	0.0094	-0.105	0.053	-0.002
736.00	0.30	0.28	0.30	-2.00	28,035	25,633	12.0%	-0.043	0.0111	-0.119	0.062	-0.003
737.00	0.33	0.33	0.34	-2.31	8,801	1,813	11.6%	-0.050	0.0131	-0.132	0.070	-0.003
738.00	0.38	0.38	0.40	-2.52	6,550	1,556	11.4%	-0.061	0.0156	-0.151	0.082	-0.004
739.00	0.46	0.44	0.46	-2.73	7,081	1,098	11.1%	-0.073	0.0184	-0.167	0.094	-0.005
740.00	0.53	0.52	0.54	-2.94	19,167	1,995	10.8%	-0.088	0.0218	-0.189	0.109	-0.005
741.00	0.63	0.61	0.63	-3.21	9,541	1,016	10.5%	-0.106	0.0256	-0.209	0.125	-0.007
742.00	0.75	0.73	0.75	-3.49	11,629	1,608	10.3%	-0.129	0.0301	-0.235	0.143	-0.008
743.00	0.89	0.87	0.89	-3.82	14,973	842	10.1%	-0.157	0.0350	-0.260	0.163	-0.010
744.00	1.06	1.04	1.06	-4.19	11,410	682	9.9%	-0.190	0.0404	-0.286	0.184	-0.012
745.00	1.26	1.24	1.26	-4.46	31,076	724	9.7%	-0.228	0.0461	-0.310	0.205	-0.014
746.00	1.50	1.49	1.50	-4.90	13,208	369	9.4%	-0.273	0.0518	-0.331	0.226	-0.017
747.00	1.76	1.75	1.78	-5.06	19,266	86	9.2%	-0.324	0.0572	-0.347	0.244	-0.020
748.00	2.07	2.07	2.10	-5.24	53,705	115	9.0%	-0.380	0.0621	-0.355	0.259	-0.024
749.00	2.43	2.43	2.45	-5.92	39,572	154	8.7%	-0.442	0.0665	-0.351	0.268	-0.027
750.00	2.87	2.84	2.88	-6.51	59,252	184	8.5%	-0.509	0.0690	-0.339	0.271	-0.032
751.00	3.27	3.31	3.36	-7.15	22,644	17	8.3%	-0.580	0.0696	-0.314	0.266	-0.036
752.00	3.87	3.84	3.90	-7.61	14,446	61	8.0%	-0.653	0.0680	-0.277	0.251	-0.040
753.00	4.38	4.43	4.50	-7.77	14,136	15	7.7%	-0.725	0.0638	-0.226	0.227	-0.045
754.00	5.10	5.01	5.17	-6.63	7,193	34	7.4%	-0.794	0.0567	-0.168	0.194	-0.049
755.00	5.78	5.75	5.93	-8.23	3,285	16	7.2%	-0.853	0.0472	-0.112	0.157	-0.053
756.00	6.80	6.50	6.72	-7.16	1,020	152	6.8%	-0.907	0.0359	-0.047	0.113	-0.056
759.00	9.20	9.02	9.63	-7.51	662	3	8.2%	-0.948	0.0190	-0.014	0.072	-0.059
760.00	10.42	9.85	10.95	-7.25	713	2	11.3%	-0.905	0.0220	-0.134	0.115	-0.057
762.00	12.64	11.61	12.85	-5.59	214	2	12.0%	-0.929	0.0166	-0.102	0.092	-0.058
765.00	16.11	13.22	16.51	-7.61	96	4	18.4%	-0.883	0.0157	-0.330	0.133	-0.056
767.00	18.12	15.26	18.49	-7.62	40	0	19.9%	-0.894	0.0136	-0.331	0.125	-0.057
770.00	19.48	19.38	21.52	-7.43	20	0	22.3%	-0.903	0.0113	-0.350	0.116	-0.057
771.00	22.05	20.39	22.51	-11.70	32	0	23.0%	-0.907	0.0106	-0.350	0.113	-0.058
775.00	25.25	23.17	26.53	-10.00	7	0	26.0%	-0.917	0.0086	-0.366	0.104	-0.059
780.00	31.05	28.10	31.51	-1.40	33	0	29.4%	-0.929	0.0068	-0.369	0.093	-0.060

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.