Home Options QQQChain

QQQ

Invesco QQQ TrustClose $712.60EOD only

Max Pain

$725.00

Next expiry Jul 6, 2026

Expected Move

±$8.98

1.3% from close

Price Gap

+12.40

Distance to max pain

IV Rank

Low premium

P/C OI

1.43

Slightly put-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Jul 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

Jul 2, 2026 close

QQQ Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

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
510.00	202.94	200.99	204.35	0.00	1	1	116.8%	0.999	0.0000	-0.089	0.001	0.042
600.00	125.25	110.95	114.34	7.04	6	5	60.9%	0.999	0.0001	-0.089	0.002	0.049
610.00	118.60	100.96	104.35	0.00	2	2	56.8%	0.999	0.0001	-0.095	0.002	0.050
650.00	60.20	60.99	64.38	-11.25	33	1	64.0%	0.947	0.0026	-0.814	0.070	0.050
655.00	72.01	55.98	59.37	0.00	1	0	59.9%	0.944	0.0029	-0.803	0.073	0.050
660.00	53.21	50.99	54.38	-23.39	27	10	55.8%	0.939	0.0033	-0.797	0.078	0.051
665.00	51.91	46.01	49.39	-10.78	1	5	51.8%	0.934	0.0039	-0.791	0.083	0.051
670.00	42.92	41.03	44.46	-15.03	29	62	48.1%	0.925	0.0045	-0.802	0.091	0.051
675.00	36.58	36.09	39.48	-16.32	17	18	44.0%	0.917	0.0054	-0.794	0.098	0.051
680.00	32.88	31.81	34.53	-16.65	27	120	40.0%	0.906	0.0065	-0.792	0.108	0.050
685.00	32.10	26.91	29.62	-13.46	2	6	36.1%	0.891	0.0080	-0.797	0.120	0.050
690.00	23.29	22.07	24.79	-16.89	6	61	32.5%	0.869	0.0101	-0.814	0.137	0.049
691.00	25.42	21.12	23.65	-14.30	1	4	30.8%	0.871	0.0106	-0.769	0.136	0.049
692.00	20.70	20.17	22.89	-23.99	7	9	31.1%	0.857	0.0112	-0.825	0.146	0.048
693.00	40.66	19.21	21.95	0.00	1	3	30.4%	0.850	0.0118	-0.831	0.150	0.048
694.00	18.52	18.27	20.81	-19.47	26	23	28.7%	0.851	0.0125	-0.787	0.150	0.048
695.00	17.94	17.37	20.10	-15.79	17	188	29.2%	0.834	0.0132	-0.849	0.161	0.047
696.00	16.27	16.43	19.18	-18.91	3	38	28.5%	0.826	0.0139	-0.857	0.166	0.047
697.00	19.41	15.52	18.05	-14.07	2	25	26.9%	0.825	0.0148	-0.815	0.167	0.047
698.00	15.44	14.51	17.00	-17.09	85	43	25.7%	0.820	0.0158	-0.792	0.169	0.047
699.00	15.18	13.73	16.10	-18.10	35	20	25.1%	0.809	0.0168	-0.801	0.176	0.046
700.00	13.85	12.86	15.80	-14.77	1,818	273	27.0%	0.775	0.0172	-0.935	0.194	0.044
701.00	13.06	12.50	14.78	-15.36	351	194	25.8%	0.767	0.0184	-0.913	0.198	0.044
702.00	12.27	11.20	13.10	-13.47	795	137	21.9%	0.783	0.0208	-0.756	0.190	0.045
703.00	11.38	10.34	12.34	-11.62	1,484	92	21.8%	0.763	0.0220	-0.786	0.200	0.044
704.00	9.35	9.55	11.51	-14.50	1,275	197	21.3%	0.744	0.0234	-0.798	0.208	0.043
705.00	9.82	9.00	11.17	-11.18	1,558	394	22.6%	0.709	0.0235	-0.893	0.221	0.041
706.00	9.06	8.06	10.49	-12.06	953	126	22.5%	0.685	0.0244	-0.918	0.229	0.039
707.00	8.37	8.29	8.37	-13.85	1,854	118	17.2%	0.705	0.0311	-0.696	0.223	0.041
708.00	7.60	7.57	7.64	-12.88	4,032	167	16.9%	0.675	0.0330	-0.710	0.232	0.039
709.00	6.94	6.87	6.94	-13.27	7,640	227	16.6%	0.643	0.0347	-0.720	0.241	0.037
710.00	6.29	6.20	6.27	-11.30	22,219	956	16.4%	0.609	0.0363	-0.727	0.248	0.035
711.00	5.63	5.56	5.62	-12.65	17,330	151	16.1%	0.574	0.0378	-0.726	0.253	0.033
712.00	4.97	4.95	5.01	-13.45	19,361	284	15.8%	0.536	0.0389	-0.721	0.257	0.031
713.00	4.36	4.38	4.43	-12.67	15,327	142	15.5%	0.497	0.0397	-0.709	0.258	0.029
714.00	3.83	3.83	3.88	-12.36	16,943	180	15.3%	0.456	0.0402	-0.689	0.256	0.026
715.00	3.39	3.33	3.38	-9.51	21,349	446	15.0%	0.415	0.0402	-0.665	0.252	0.024
716.00	2.87	2.86	2.91	-9.09	11,419	253	14.8%	0.373	0.0397	-0.633	0.245	0.022
717.00	2.46	2.44	2.49	-9.01	10,626	215	14.5%	0.332	0.0387	-0.596	0.235	0.019
718.00	2.05	2.07	2.10	-8.85	13,274	355	14.3%	0.291	0.0372	-0.552	0.222	0.017
719.00	1.77	1.75	1.78	-8.02	10,594	165	14.2%	0.254	0.0350	-0.510	0.207	0.015
720.00	1.45	1.45	1.48	-7.71	33,169	1,346	14.0%	0.217	0.0326	-0.460	0.190	0.013
721.00	1.22	1.20	1.24	-7.52	7,573	325	13.9%	0.185	0.0298	-0.415	0.173	0.011
722.00	1.02	0.99	1.03	-6.97	9,559	539	13.8%	0.156	0.0268	-0.369	0.154	0.009
723.00	0.84	0.82	0.85	-6.48	9,806	345	13.7%	0.130	0.0238	-0.323	0.136	0.008
724.00	0.70	0.67	0.69	-6.07	9,030	448	13.6%	0.106	0.0208	-0.278	0.118	0.006
725.00	0.58	0.56	0.58	-5.56	36,760	1,110	13.7%	0.088	0.0181	-0.244	0.103	0.005
726.00	0.49	0.46	0.48	-5.03	11,736	657	13.8%	0.072	0.0155	-0.210	0.089	0.004
727.00	0.39	0.37	0.39	-4.62	15,631	1,164	13.8%	0.058	0.0131	-0.178	0.075	0.003
728.00	0.32	0.30	0.32	-4.14	11,330	1,306	13.8%	0.047	0.0110	-0.150	0.064	0.003
729.00	0.27	0.25	0.27	-3.72	13,025	4,359	13.9%	0.039	0.0093	-0.129	0.054	0.002
730.00	0.22	0.20	0.22	-3.35	37,241	3,183	14.0%	0.031	0.0077	-0.108	0.045	0.002
731.00	0.17	0.16	0.18	-2.93	9,007	919	14.1%	0.025	0.0064	-0.090	0.037	0.001
732.00	0.14	0.13	0.15	-2.53	6,256	1,572	14.2%	0.020	0.0053	-0.075	0.031	0.001
733.00	0.11	0.10	0.12	-2.31	5,385	2,984	14.2%	0.015	0.0042	-0.061	0.025	0.001
734.00	0.10	0.08	0.10	-1.98	2,643	1,094	14.4%	0.013	0.0035	-0.051	0.021	0.001
735.00	0.08	0.08	0.09	-1.69	16,963	2,371	14.6%	0.011	0.0030	-0.046	0.018	0.001
736.00	0.07	0.05	0.07	-1.49	3,465	768	14.6%	0.008	0.0024	-0.036	0.014	0.000
737.00	0.05	0.04	0.06	-1.21	3,487	1,423	14.8%	0.007	0.0020	-0.031	0.012	0.000
738.00	0.05	0.04	0.05	-1.00	4,269	495	14.9%	0.005	0.0016	-0.025	0.010	0.000
739.00	0.04	0.03	0.05	-0.85	2,061	753	15.4%	0.005	0.0015	-0.025	0.010	0.000
740.00	0.04	0.03	0.04	-0.71	8,195	3,209	15.5%	0.004	0.0012	-0.020	0.008	0.000
741.00	0.04	0.03	0.04	-0.58	2,422	713	16.0%	0.004	0.0011	-0.020	0.007	0.000
742.00	0.03	0.02	0.04	-0.51	1,728	686	16.4%	0.004	0.0010	-0.019	0.007	0.000
743.00	0.03	0.02	0.03	-0.41	2,865	478	16.4%	0.003	0.0008	-0.015	0.005	0.000
744.00	0.03	0.01	0.04	-0.29	1,421	377	17.4%	0.003	0.0009	-0.019	0.007	0.000
745.00	0.03	0.01	0.03	-0.25	2,761	1,663	17.3%	0.003	0.0007	-0.015	0.005	0.000
746.00	0.02	0.01	0.03	-0.20	953	408	17.8%	0.002	0.0007	-0.015	0.005	0.000
747.00	0.02	0.01	0.03	-0.16	1,136	330	18.2%	0.002	0.0006	-0.014	0.005	0.000
748.00	0.02	0.01	0.03	-0.12	7,646	392	18.7%	0.002	0.0006	-0.014	0.005	0.000
749.00	0.02	0.01	0.03	-0.12	1,064	392	19.1%	0.002	0.0006	-0.015	0.005	0.000
750.00	0.02	0.01	0.03	-0.08	3,799	2,902	19.5%	0.002	0.0005	-0.014	0.004	0.000
751.00	0.02	0.01	0.03	-0.06	1,008	285	19.9%	0.002	0.0005	-0.014	0.004	0.000
752.00	0.02	0.01	0.03	-0.04	1,416	303	20.5%	0.002	0.0005	-0.015	0.004	0.000
753.00	0.02	0.01	0.03	-0.01	889	602	20.9%	0.002	0.0005	-0.014	0.004	0.000
754.00	0.02	0.01	0.03	-0.02	226	469	21.3%	0.002	0.0004	-0.014	0.004	0.000
755.00	0.01	0.01	0.03	-0.02	899	860	21.8%	0.002	0.0004	-0.014	0.004	0.000
756.00	0.01	0.01	0.03	-0.01	361	245	22.3%	0.002	0.0004	-0.014	0.004	0.000
757.00	0.01	0.00	0.03	-0.01	455	234	22.7%	0.002	0.0004	-0.014	0.004	0.000
758.00	0.01	0.00	0.02	0.00	425	205	22.1%	0.001	0.0003	-0.009	0.002	0.000
759.00	0.01	0.00	0.02	0.00	424	274	22.5%	0.001	0.0002	-0.009	0.002	0.000
760.00	0.01	0.00	0.02	0.00	323	10,749	23.0%	0.001	0.0003	-0.009	0.002	0.000
761.00	0.02	0.00	0.02	0.01	22	310	23.4%	0.001	0.0002	-0.009	0.002	0.000
762.00	0.01	0.00	0.02	-0.01	32	87	23.8%	0.001	0.0002	-0.009	0.002	0.000
763.00	0.01	0.00	0.02	-0.02	20	557	24.2%	0.001	0.0002	-0.009	0.002	0.000
764.00	0.03	0.00	0.02	0.02	50	153	24.6%	0.001	0.0002	-0.009	0.002	0.000
765.00	0.02	0.00	0.01	0.00	173	1,593	23.4%	0.000	0.0001	-0.004	0.001	0.000
766.00	0.01	0.00	0.02	-0.01	5	146	25.4%	0.001	0.0002	-0.009	0.002	0.000
767.00	0.01	0.00	0.02	-0.01	51	64	25.8%	0.001	0.0002	-0.009	0.002	0.000
768.00	0.01	0.00	0.02	-0.03	35	87	26.2%	0.001	0.0002	-0.008	0.002	0.000
769.00	0.01	0.00	0.02	0.00	1	37	26.6%	0.001	0.0002	-0.008	0.002	0.000
770.00	0.01	0.00	0.01	-0.01	226	374	25.4%	0.000	0.0001	-0.004	0.001	0.000
771.00	0.01	0.00	0.01	0.00	7	98	25.8%	0.000	0.0001	-0.004	0.001	0.000
772.00	0.02	0.00	0.01	-0.01	12	26	26.2%	0.000	0.0001	-0.004	0.001	0.000
773.00	0.05	0.00	0.01	0.00	11	65	26.6%	0.000	0.0001	-0.004	0.001	0.000
774.00	0.02	0.00	0.01	0.00	3	156	27.0%	0.000	0.0001	-0.004	0.001	0.000
775.00	0.01	0.00	0.01	-0.02	16	152	27.3%	0.000	0.0001	-0.004	0.001	0.000
780.00	0.02	0.00	0.01	0.00	11	116	28.9%	0.000	0.0001	-0.004	0.001	0.000
785.00	0.01	0.00	0.01	0.00	7	123	31.3%	0.000	0.0001	-0.004	0.001	0.000
790.00	0.02	0.00	0.01	0.01	5	161	32.8%	0.000	0.0001	-0.004	0.001	0.000
795.00	0.01	0.00	0.01	-0.01	1	169	34.8%	0.000	0.0000	-0.004	0.001	0.000
800.00	0.03	0.00	0.02	0.01	2	378	38.7%	0.001	0.0001	-0.008	0.001	0.000
805.00	0.01	0.00	0.02	0.00	3	4	40.6%	0.001	0.0001	-0.008	0.001	0.000
810.00	0.01	0.00	0.01	0.00	1	5	39.8%	0.000	0.0000	-0.004	0.001	0.000
820.00	0.02	0.00	0.02	0.00	0	120	46.1%	0.000	0.0001	-0.008	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
495.00	0.01	0.00	0.01	-0.03	304	2,105	101.6%	-0.000	0.0000	-0.001	0.000	-0.000
500.00	0.01	0.00	0.01	0.00	28	693	98.4%	-0.000	0.0000	-0.001	0.000	-0.000
505.00	0.01	0.00	0.01	-0.01	2	88	96.9%	-0.000	0.0000	-0.002	0.000	-0.000
510.00	0.01	0.00	0.01	0.00	464	131	93.8%	-0.000	0.0000	-0.001	0.000	-0.000
515.00	0.01	0.00	0.02	-0.02	923	768	95.3%	-0.000	0.0000	-0.003	0.000	-0.000
520.00	0.01	0.00	0.02	-0.01	1,756	140	93.8%	-0.000	0.0000	-0.004	0.000	-0.000
525.00	0.01	0.00	0.02	-0.04	1,048	46	90.6%	-0.000	0.0000	-0.003	0.000	-0.000
530.00	0.02	0.00	0.02	-0.15	897	218	87.5%	-0.000	0.0000	-0.003	0.000	-0.000
535.00	0.01	0.00	0.02	0.00	398	3,301	85.9%	-0.000	0.0000	-0.004	0.000	-0.000
540.00	0.01	0.00	0.02	0.00	3	827	82.8%	-0.000	0.0000	-0.003	0.000	-0.000
545.00	0.02	0.00	0.02	-0.02	164	1,380	79.7%	-0.000	0.0000	-0.003	0.000	-0.000
550.00	0.01	0.00	0.02	-0.01	11	3,153	78.1%	-0.000	0.0000	-0.004	0.000	-0.000
555.00	0.01	0.00	0.02	-0.01	68	3,306	75.0%	-0.000	0.0000	-0.003	0.000	-0.000
560.00	0.02	0.00	0.02	-0.02	37	8,517	72.7%	-0.000	0.0000	-0.003	0.000	-0.000
565.00	0.02	0.00	0.02	-0.02	63	2,832	70.3%	-0.000	0.0000	-0.003	0.000	-0.000
570.00	0.01	0.00	0.02	-0.01	57	5,023	67.2%	-0.000	0.0000	-0.003	0.000	-0.000
575.00	0.01	0.00	0.02	-0.01	163	631	65.6%	-0.000	0.0000	-0.004	0.000	-0.000
580.00	0.03	0.00	0.02	-0.01	33	1,355	62.5%	-0.000	0.0000	-0.003	0.000	-0.000
585.00	0.02	0.00	0.02	-0.01	83	561	60.2%	-0.000	0.0000	-0.003	0.000	-0.000
590.00	0.03	0.00	0.02	-0.01	276	395	57.8%	-0.000	0.0000	-0.003	0.000	-0.000
595.00	0.03	0.00	0.02	-0.02	205	382	55.5%	-0.000	0.0000	-0.003	0.000	-0.000
600.00	0.01	0.00	0.01	-0.03	209	431	50.0%	-0.000	0.0000	-0.001	0.000	-0.000
605.00	0.01	0.00	0.02	-0.05	591	562	50.8%	-0.000	0.0000	-0.004	0.000	-0.000
610.00	0.02	0.01	0.02	-0.05	214	552	50.0%	-0.000	0.0000	-0.005	0.001	-0.000
615.00	0.01	0.01	0.03	-0.04	414	2,562	50.8%	-0.001	0.0001	-0.012	0.001	-0.000
620.00	0.02	0.01	0.03	-0.02	331	1,249	48.4%	-0.001	0.0001	-0.012	0.002	-0.000
625.00	0.02	0.01	0.03	-0.05	360	163	45.7%	-0.001	0.0001	-0.012	0.002	-0.000
630.00	0.02	0.01	0.03	-0.05	457	626	43.4%	-0.001	0.0001	-0.012	0.002	-0.000
635.00	0.02	0.02	0.03	-0.06	99	1,748	40.6%	-0.001	0.0001	-0.012	0.002	-0.000
640.00	0.04	0.02	0.04	-0.04	735	871	39.5%	-0.001	0.0002	-0.017	0.003	-0.000
645.00	0.03	0.02	0.04	-0.09	1,015	358	36.7%	-0.001	0.0002	-0.016	0.003	-0.000
650.00	0.04	0.03	0.04	-0.07	1,910	450	34.2%	-0.001	0.0002	-0.016	0.003	-0.000
655.00	0.04	0.03	0.05	-0.07	2,549	396	32.5%	-0.002	0.0003	-0.022	0.004	-0.000
660.00	0.05	0.04	0.05	-0.08	4,653	1,485	29.9%	-0.002	0.0003	-0.021	0.004	-0.000
665.00	0.06	0.05	0.07	-0.07	6,009	1,152	28.4%	-0.003	0.0006	-0.031	0.007	-0.000
670.00	0.07	0.06	0.08	-0.09	10,234	2,651	26.2%	-0.004	0.0008	-0.036	0.008	-0.000
675.00	0.08	0.08	0.10	-0.13	6,245	1,155	24.1%	-0.006	0.0011	-0.044	0.011	-0.000
680.00	0.13	0.12	0.14	-0.14	5,342	1,500	22.4%	-0.010	0.0018	-0.063	0.017	-0.001
685.00	0.20	0.20	0.22	-0.13	5,525	3,173	21.0%	-0.018	0.0032	-0.097	0.028	-0.001
690.00	0.36	0.36	0.38	-0.11	14,840	3,878	19.8%	-0.034	0.0059	-0.160	0.049	-0.002
691.00	0.40	0.40	0.43	-0.10	3,333	458	19.7%	-0.040	0.0067	-0.178	0.055	-0.002
692.00	0.46	0.45	0.48	-0.07	2,312	1,182	19.5%	-0.045	0.0076	-0.196	0.062	-0.003
693.00	0.51	0.51	0.53	-0.06	3,038	3,147	19.2%	-0.051	0.0085	-0.213	0.068	-0.003
694.00	0.59	0.58	0.60	-0.02	1,648	1,858	19.0%	-0.059	0.0096	-0.236	0.076	-0.003
695.00	0.66	0.65	0.67	-0.03	8,347	3,660	18.8%	-0.067	0.0107	-0.258	0.084	-0.004
696.00	0.74	0.73	0.76	0.08	3,992	330	18.7%	-0.077	0.0120	-0.285	0.094	-0.005
697.00	0.89	0.82	0.85	0.10	2,106	396	18.4%	-0.088	0.0134	-0.309	0.103	-0.005
698.00	0.94	0.93	0.95	0.04	5,386	325	18.2%	-0.100	0.0149	-0.336	0.113	-0.006
699.00	1.04	1.04	1.06	0.14	8,272	304	18.0%	-0.113	0.0165	-0.362	0.124	-0.007
700.00	1.18	1.16	1.19	0.21	25,478	3,454	17.8%	-0.128	0.0182	-0.391	0.135	-0.008
701.00	1.30	1.30	1.33	0.26	4,399	239	17.6%	-0.145	0.0200	-0.420	0.147	-0.009
702.00	1.45	1.45	1.49	0.31	2,992	752	17.4%	-0.164	0.0219	-0.449	0.160	-0.010
703.00	1.58	1.62	1.65	0.34	3,815	384	17.1%	-0.183	0.0240	-0.474	0.171	-0.011
704.00	1.80	1.80	1.84	0.44	8,180	468	16.9%	-0.206	0.0260	-0.502	0.184	-0.012
705.00	2.02	2.01	2.04	0.63	22,798	1,107	16.7%	-0.230	0.0282	-0.526	0.196	-0.014
706.00	2.19	2.23	2.27	0.65	6,814	581	16.5%	-0.256	0.0303	-0.549	0.208	-0.015
707.00	2.48	2.48	2.52	0.81	9,984	438	16.2%	-0.285	0.0324	-0.569	0.219	-0.017
708.00	2.75	2.75	2.79	1.03	13,950	369	16.0%	-0.316	0.0345	-0.585	0.230	-0.019
709.00	3.06	3.05	3.09	1.15	12,415	800	15.7%	-0.349	0.0364	-0.598	0.239	-0.021
710.00	3.35	3.36	3.41	1.35	43,173	1,864	15.5%	-0.385	0.0382	-0.604	0.247	-0.023
711.00	3.75	3.74	3.77	1.59	20,745	1,092	15.2%	-0.423	0.0398	-0.606	0.253	-0.025
712.00	4.10	4.13	4.17	1.83	9,882	899	15.0%	-0.462	0.0410	-0.602	0.257	-0.027
713.00	4.54	4.55	4.60	2.00	8,593	427	14.8%	-0.504	0.0418	-0.592	0.258	-0.030
714.00	4.99	5.00	5.05	2.19	8,362	799	14.5%	-0.546	0.0423	-0.572	0.256	-0.032
715.00	5.49	5.49	5.55	2.61	21,141	1,494	14.2%	-0.590	0.0423	-0.546	0.251	-0.035
716.00	6.04	6.02	6.08	2.85	9,042	910	13.9%	-0.634	0.0418	-0.511	0.243	-0.038
717.00	6.72	6.60	6.67	3.31	9,003	558	13.7%	-0.677	0.0405	-0.473	0.232	-0.040
718.00	7.33	7.21	7.30	3.65	8,020	973	13.5%	-0.719	0.0386	-0.429	0.218	-0.043
719.00	7.93	7.41	9.00	4.03	5,154	563	17.3%	-0.705	0.0308	-0.584	0.223	-0.042
720.00	8.75	8.44	9.73	4.64	10,879	3,362	17.4%	-0.733	0.0292	-0.554	0.212	-0.044
721.00	8.94	8.25	10.52	4.55	2,582	244	17.7%	-0.758	0.0273	-0.530	0.202	-0.045
722.00	11.00	9.03	11.29	6.29	5,246	391	17.8%	-0.783	0.0256	-0.494	0.190	-0.047
723.00	11.20	9.85	12.14	5.83	3,738	437	18.1%	-0.803	0.0237	-0.472	0.179	-0.048
724.00	11.97	10.87	13.25	6.48	4,942	499	19.6%	-0.807	0.0217	-0.509	0.177	-0.048
725.00	13.10	11.86	13.79	7.32	10,599	1,683	18.3%	-0.843	0.0203	-0.402	0.155	-0.050
726.00	13.80	12.32	14.75	6.88	4,497	870	19.0%	-0.853	0.0187	-0.398	0.149	-0.051
727.00	14.82	14.09	16.09	7.72	3,476	458	21.6%	-0.839	0.0174	-0.497	0.158	-0.050
728.00	15.20	14.27	17.00	8.02	4,635	1,244	22.1%	-0.851	0.0163	-0.480	0.150	-0.051
729.00	16.67	15.21	17.69	8.54	3,506	429	21.3%	-0.875	0.0150	-0.397	0.133	-0.053
730.00	18.00	16.16	19.20	9.58	4,542	1,160	24.9%	-0.851	0.0144	-0.548	0.150	-0.051
731.00	18.32	17.13	20.17	9.18	1,103	853	25.6%	-0.858	0.0136	-0.546	0.145	-0.052
732.00	19.17	18.08	20.69	9.22	565	330	23.8%	-0.888	0.0124	-0.410	0.123	-0.054
733.00	20.35	19.06	22.12	9.34	523	398	27.1%	-0.869	0.0121	-0.543	0.137	-0.053
734.00	24.41	20.04	23.10	13.21	282	430	27.8%	-0.874	0.0115	-0.543	0.133	-0.053
735.00	21.56	21.03	24.08	9.06	505	1,377	28.5%	-0.879	0.0109	-0.542	0.130	-0.053
736.00	22.93	22.01	24.65	9.57	298	331	26.8%	-0.904	0.0098	-0.412	0.110	-0.055
737.00	25.69	23.00	26.10	12.49	65	269	30.3%	-0.885	0.0099	-0.557	0.126	-0.054
738.00	27.33	24.32	25.70	14.16	37	67	20.0%	-0.971	0.0051	-0.057	0.042	-0.059
739.00	28.00	24.99	28.05	15.70	37	99	31.6%	-0.893	0.0090	-0.549	0.119	-0.055
740.00	27.55	25.98	28.69	11.09	89	838	30.1%	-0.912	0.0082	-0.436	0.103	-0.056
741.00	30.81	26.95	29.47	17.21	37	92	29.3%	-0.926	0.0074	-0.362	0.091	-0.057
742.00	29.88	27.98	31.10	12.80	113	75	34.3%	-0.899	0.0080	-0.576	0.115	-0.055
743.00	23.10	28.99	32.08	7.59	5	16	34.9%	-0.902	0.0077	-0.573	0.112	-0.055
744.00	32.68	30.00	33.09	12.84	5	4	35.8%	-0.904	0.0074	-0.579	0.110	-0.056
745.00	34.90	30.98	34.09	16.78	40	12	36.6%	-0.906	0.0071	-0.582	0.109	-0.056
746.00	18.94	31.99	35.07	-2.37	3	1	37.2%	-0.908	0.0068	-0.579	0.106	-0.056
748.00	31.02	34.02	37.09	17.52	8	2	38.8%	-0.911	0.0064	-0.590	0.104	-0.056
749.00	36.33	34.69	38.08	22.45	24	0	39.5%	-0.914	0.0062	-0.589	0.102	-0.057
750.00	38.00	35.68	39.00	15.05	11	4	39.7%	-0.918	0.0059	-0.565	0.098	-0.057
752.00	34.13	37.68	41.00	18.29	1	1	41.2%	-0.921	0.0055	-0.569	0.095	-0.057
758.00	29.44	43.68	47.00	0.00	2	0	45.5%	-0.929	0.0046	-0.581	0.088	-0.058
759.00	40.86	44.68	48.00	0.00	0	0	46.2%	-0.930	0.0045	-0.582	0.086	-0.058
760.00	51.15	45.68	49.08	9.33	14	0	47.5%	-0.929	0.0044	-0.613	0.088	-0.058
762.00	50.76	47.68	51.00	0.00	2	0	48.3%	-0.933	0.0041	-0.587	0.083	-0.059
765.00	57.40	50.68	54.07	0.00	0	0	50.9%	-0.934	0.0039	-0.617	0.083	-0.059
771.00	52.22	56.67	60.00	0.00	0	0	54.4%	-0.941	0.0033	-0.599	0.076	-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.