Home Options SPYChain

SPY

SPDR S&P 500 ETFClose $733.73EOD only

Max Pain

$739.00

Next expiry May 20, 2026

Expected Move

±$5.46

0.7% from close

Price Gap

+5.27

Distance to max pain

IV Rank

Low premium

P/C OI

2.46

Slightly put-heavy

Consensus

6.0/10

Bearish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

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

Published Snapshot

May 19, 2026 close

SPY 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
645.00	96.55	94.51	97.32	0.55	1	1	157.4%	0.958	0.0015	-2.794	0.035	0.017
660.00	80.04	79.58	82.00	5.67	12	15	126.8%	0.963	0.0016	-2.070	0.031	0.017
670.00	70.38	69.97	72.01	7.80	12	7	113.4%	0.959	0.0020	-2.025	0.034	0.017
675.00	65.90	64.98	67.00	5.61	6	7	106.3%	0.957	0.0022	-1.974	0.036	0.018
680.00	60.90	59.97	62.00	5.62	15	30	99.5%	0.954	0.0025	-1.938	0.037	0.018
685.00	55.99	54.97	57.01	7.44	64	63	92.8%	0.951	0.0028	-1.915	0.040	0.018
686.00	54.19	53.98	56.00	6.79	18	1	91.2%	0.950	0.0029	-1.889	0.040	0.018
690.00	51.04	49.97	52.01	7.45	2	19	85.9%	0.947	0.0032	-1.873	0.042	0.018
691.00	48.22	48.97	50.45	0.78	203	17	66.4%	0.979	0.0019	-0.721	0.019	0.019
693.00	47.26	46.97	49.00	5.38	6	5	81.5%	0.945	0.0035	-1.828	0.043	0.018
694.00	46.47	45.97	48.00	6.37	3	3	80.1%	0.945	0.0036	-1.817	0.043	0.018
695.00	46.04	44.97	47.00	7.60	14	20	78.8%	0.944	0.0037	-1.809	0.044	0.018
698.00	41.56	41.98	44.01	4.72	61	1	74.8%	0.940	0.0041	-1.795	0.046	0.018
699.00	40.89	40.97	43.00	5.95	66	14	73.1%	0.940	0.0042	-1.766	0.046	0.018
700.00	40.77	39.97	42.00	7.06	111	54	71.8%	0.939	0.0043	-1.759	0.047	0.018
701.00	37.81	38.97	41.00	0.03	118	27	70.4%	0.938	0.0045	-1.747	0.047	0.018
702.00	37.57	37.97	40.00	-0.48	48	1	68.9%	0.937	0.0046	-1.735	0.048	0.018
703.00	36.19	36.97	39.00	-2.60	61	5	67.5%	0.936	0.0048	-1.724	0.049	0.018
704.00	36.59	35.97	38.00	7.36	119	36	66.1%	0.935	0.0050	-1.712	0.049	0.018
705.00	35.85	34.97	37.01	4.48	108	40	64.9%	0.933	0.0052	-1.716	0.051	0.018
706.00	34.04	33.97	36.00	-0.46	54	0	63.3%	0.932	0.0053	-1.688	0.051	0.018
707.00	33.14	32.97	35.00	-8.21	41	1	61.9%	0.931	0.0056	-1.677	0.052	0.018
708.00	33.00	31.97	34.01	5.92	84	12	60.6%	0.929	0.0058	-1.677	0.053	0.018
709.00	31.11	30.97	33.00	3.45	7	108	59.0%	0.928	0.0060	-1.649	0.053	0.018
710.00	31.04	29.97	32.00	7.04	26	34	57.5%	0.926	0.0063	-1.636	0.054	0.018
711.00	30.35	28.98	31.00	7.46	11	5	56.1%	0.925	0.0065	-1.622	0.055	0.018
712.00	27.07	27.98	30.00	6.10	23	7	54.6%	0.923	0.0068	-1.607	0.056	0.018
713.00	28.14	26.97	29.00	5.95	48	5	53.2%	0.921	0.0071	-1.593	0.057	0.018
714.00	26.31	25.98	28.00	5.64	90	227	51.7%	0.919	0.0074	-1.577	0.058	0.018
715.00	26.29	24.98	27.00	7.19	1,443	274	50.3%	0.917	0.0078	-1.562	0.059	0.018
716.00	23.26	23.98	26.00	2.58	26	56	48.8%	0.915	0.0082	-1.546	0.060	0.018
717.00	23.89	23.69	24.05	7.39	219	406	0.0%	1.000	0.0000	-0.084	0.000	0.020
718.00	22.78	22.69	23.06	6.38	59	449	0.0%	1.000	0.0000	-0.085	0.000	0.020
719.00	21.06	21.69	22.05	6.01	196	592	0.0%	1.000	0.0000	-0.085	0.000	0.020
720.00	20.77	20.69	21.05	7.79	584	763	0.0%	1.000	0.0000	-0.085	0.000	0.020
721.00	19.86	19.69	20.06	5.91	70	902	0.0%	1.000	0.0000	-0.085	0.000	0.020
722.00	19.01	18.69	19.05	6.45	43	135	0.0%	1.000	0.0000	-0.085	0.000	0.020
723.00	17.87	17.70	18.05	6.44	314	526	0.0%	1.000	0.0000	-0.085	0.000	0.020
724.00	16.75	16.70	17.05	7.12	199	187	0.0%	1.000	0.0000	-0.085	0.000	0.020
725.00	15.83	15.70	16.05	6.64	1,754	640	0.0%	1.000	0.0000	-0.085	0.000	0.020
726.00	15.00	14.70	15.04	7.02	208	229	0.0%	1.000	0.0000	-0.086	0.000	0.020
727.00	14.15	13.70	14.06	6.75	662	224	0.0%	1.000	0.0000	-0.086	0.000	0.020
728.00	13.28	12.71	13.04	6.96	1,083	326	0.0%	1.000	0.0000	-0.086	0.000	0.020
729.00	12.19	11.71	12.06	6.19	1,470	559	0.0%	1.000	0.0000	-0.086	0.000	0.020
730.00	10.80	10.71	11.06	5.72	5,195	1,502	0.0%	1.000	0.0000	-0.086	0.000	0.020
731.00	10.02	9.71	10.04	5.63	7,141	2,119	0.0%	1.000	0.0000	-0.086	0.000	0.020
732.00	8.94	8.72	9.05	5.23	7,785	2,940	0.0%	1.000	0.0000	-0.086	0.000	0.020
733.00	7.88	7.79	8.05	4.77	15,764	5,011	0.0%	1.000	0.0000	-0.086	0.000	0.020
734.00	6.95	6.84	7.03	4.39	32,368	5,845	0.0%	1.000	0.0000	-0.086	0.000	0.020
735.00	6.00	5.90	6.07	3.94	109,153	20,681	0.0%	1.000	0.0000	-0.087	0.000	0.020
736.00	5.05	4.99	5.06	3.40	168,543	6,298	0.0%	1.000	0.0000	-0.087	0.000	0.020
737.00	4.14	4.08	4.15	2.89	192,813	5,701	0.0%	1.000	0.0000	-0.087	0.000	0.020
738.00	3.24	3.24	3.30	2.29	208,175	7,999	5.3%	0.947	0.0519	-0.193	0.042	0.019
739.00	2.51	2.49	2.54	1.80	249,827	5,447	6.8%	0.813	0.1018	-0.426	0.104	0.016
740.00	1.85	1.85	1.88	1.34	455,175	13,564	7.4%	0.680	0.1242	-0.574	0.139	0.014
741.00	1.31	1.30	1.33	0.95	372,518	4,804	7.8%	0.545	0.1316	-0.644	0.154	0.011
742.00	0.87	0.87	0.89	0.61	309,707	6,605	7.9%	0.416	0.1267	-0.637	0.151	0.008
743.00	0.53	0.53	0.56	0.35	193,674	4,657	8.0%	0.298	0.1112	-0.566	0.134	0.006
744.00	0.31	0.30	0.32	0.17	131,652	3,425	8.0%	0.196	0.0893	-0.446	0.107	0.004
745.00	0.15	0.15	0.16	0.06	210,398	8,284	7.8%	0.114	0.0638	-0.303	0.075	0.002
746.00	0.06	0.06	0.07	-0.01	233,856	3,836	7.7%	0.059	0.0397	-0.181	0.046	0.001
747.00	0.02	0.02	0.03	-0.03	173,659	2,898	7.6%	0.028	0.0219	-0.098	0.025	0.001
748.00	0.01	0.01	0.02	-0.03	49,029	4,455	8.2%	0.019	0.0144	-0.074	0.018	0.000
749.00	0.01	0.00	0.01	-0.02	16,765	2,064	8.4%	0.010	0.0080	-0.043	0.010	0.000
750.00	0.01	0.00	0.01	-0.01	13,549	8,927	9.4%	0.009	0.0067	-0.045	0.009	0.000
751.00	0.01	0.00	0.01	-0.01	4,031	2,594	10.2%	0.007	0.0052	-0.041	0.008	0.000
752.00	0.01	0.00	0.01	-0.01	4,404	1,613	11.1%	0.007	0.0046	-0.044	0.008	0.000
753.00	0.01	0.00	0.01	0.00	1,337	910	12.1%	0.007	0.0041	-0.046	0.008	0.000
754.00	0.01	0.00	0.01	-0.01	1,453	2,355	12.9%	0.006	0.0034	-0.044	0.007	0.000
755.00	0.01	0.00	0.01	0.00	2,028	2,715	13.9%	0.006	0.0032	-0.046	0.007	0.000
756.00	0.01	0.00	0.01	0.00	1,103	1,283	14.8%	0.006	0.0029	-0.049	0.007	0.000
757.00	0.01	0.00	0.01	-0.01	3,575	1,334	15.6%	0.005	0.0025	-0.047	0.006	0.000
758.00	0.01	0.00	0.01	0.00	1,111	1,225	16.4%	0.005	0.0022	-0.045	0.005	0.000
759.00	0.01	0.00	0.01	0.00	174	1,494	17.4%	0.005	0.0021	-0.048	0.006	0.000
760.00	0.01	0.00	0.01	0.00	322	3,192	18.4%	0.005	0.0020	-0.051	0.006	0.000
761.00	0.01	0.00	0.01	0.00	11	1,368	19.1%	0.005	0.0018	-0.050	0.005	0.000
762.00	0.01	0.00	0.01	0.00	259	825	19.9%	0.004	0.0016	-0.049	0.005	0.000
763.00	0.01	0.00	0.01	0.00	1	1,069	20.7%	0.004	0.0015	-0.048	0.005	0.000
764.00	0.01	0.00	0.01	-0.01	43	626	21.5%	0.004	0.0013	-0.047	0.004	0.000
765.00	0.01	0.00	0.01	0.00	52	423	22.7%	0.004	0.0014	-0.054	0.005	0.000
766.00	0.01	0.00	0.01	0.00	101	1,077	23.4%	0.004	0.0013	-0.053	0.004	0.000
767.00	0.01	0.00	0.01	0.00	1	235	24.2%	0.004	0.0012	-0.052	0.004	0.000
768.00	0.01	0.00	0.01	-0.01	5	1,912	25.0%	0.004	0.0011	-0.052	0.004	0.000
769.00	0.01	0.00	0.01	0.00	1,088	3,092	25.8%	0.003	0.0010	-0.051	0.004	0.000
770.00	0.01	0.00	0.01	0.00	1	1,029	26.6%	0.003	0.0010	-0.051	0.004	0.000
771.00	0.01	0.00	0.01	0.00	245	1,811	27.3%	0.003	0.0009	-0.051	0.004	0.000
772.00	0.01	0.00	0.01	0.00	609	704	28.1%	0.003	0.0008	-0.050	0.004	0.000
773.00	0.01	0.00	0.01	0.00	1	132	28.9%	0.003	0.0008	-0.050	0.003	0.000
774.00	0.02	0.00	0.01	0.00	2	81	29.7%	0.003	0.0008	-0.050	0.003	0.000
775.00	0.01	0.00	0.01	0.00	11	389	30.5%	0.003	0.0007	-0.050	0.003	0.000
776.00	0.01	0.00	0.01	0.00	1	20	31.3%	0.003	0.0007	-0.050	0.003	0.000
777.00	0.01	0.00	0.01	0.00	3	3	32.0%	0.003	0.0006	-0.050	0.003	0.000
779.00	0.01	0.00	0.01	0.00	300	300	33.6%	0.002	0.0006	-0.050	0.003	0.000
780.00	0.01	0.00	0.01	0.00	1	748	34.4%	0.002	0.0006	-0.051	0.003	0.000
781.00	0.01	0.00	0.01	0.00	365	425	35.2%	0.002	0.0005	-0.051	0.003	0.000
785.00	0.01	0.00	0.01	0.00	1	2,781	38.3%	0.002	0.0005	-0.052	0.003	0.000
790.00	0.01	0.00	0.01	0.00	1	536	42.2%	0.002	0.0004	-0.054	0.003	0.000
795.00	0.01	0.00	0.01	0.00	31	171	46.1%	0.002	0.0003	-0.056	0.002	0.000
800.00	0.01	0.00	0.01	0.00	2	15	50.0%	0.002	0.0003	-0.058	0.002	0.000
805.00	0.01	0.00	0.01	0.00	2	935	50.0%	0.001	0.0002	-0.028	0.001	0.000
810.00	0.01	0.00	0.01	0.00	145	145	53.1%	0.001	0.0001	-0.027	0.001	0.000
815.00	0.01	0.00	0.01	0.00	401	393	57.8%	0.001	0.0001	-0.035	0.001	0.000
825.00	0.01	0.00	0.01	0.00	1	2	64.1%	0.001	0.0001	-0.032	0.001	0.000
830.00	0.01	0.00	0.01	0.00	20	501	67.2%	0.001	0.0001	-0.032	0.001	0.000
835.00	0.01	0.00	0.01	0.00	21	481	70.3%	0.001	0.0001	-0.031	0.001	0.000
840.00	0.01	0.00	0.01	0.00	61	30	73.4%	0.001	0.0001	-0.031	0.001	0.000
850.00	0.02	0.00	0.01	0.00	0	93	81.3%	0.001	0.0001	-0.038	0.001	0.000
855.00	0.01	0.00	0.01	0.00	278	278	84.4%	0.001	0.0001	-0.038	0.001	0.000
865.00	0.01	0.00	0.01	0.00	1	1	90.6%	0.001	0.0001	-0.038	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
500.00	0.01	0.00	0.01	0.00	12	33	218.8%	-0.000	0.0000	-0.037	0.000	-0.000
510.00	0.01	0.00	0.01	0.00	1	3	206.3%	-0.000	0.0000	-0.033	0.000	-0.000
520.00	0.01	0.00	0.01	0.00	0	1	196.9%	-0.000	0.0000	-0.034	0.000	-0.000
535.00	0.02	0.00	0.01	0.00	0	100	181.3%	-0.000	0.0000	-0.032	0.000	-0.000
545.00	0.01	0.00	0.01	0.00	0	6	175.0%	-0.000	0.0000	-0.041	0.000	-0.000
550.00	0.01	0.00	0.01	0.00	5	263	168.8%	-0.000	0.0000	-0.037	0.000	-0.000
555.00	0.02	0.00	0.01	0.00	0	10	162.5%	-0.000	0.0000	-0.033	0.000	-0.000
560.00	0.03	0.00	0.01	0.00	0	120	156.3%	-0.000	0.0000	-0.029	0.000	-0.000
565.00	0.01	0.00	0.01	0.00	100	101	153.1%	-0.000	0.0000	-0.033	0.000	-0.000
570.00	0.01	0.00	0.01	0.00	55	177	150.0%	-0.000	0.0000	-0.037	0.001	-0.000
580.00	0.01	0.00	0.01	0.00	10	130	140.6%	-0.000	0.0000	-0.037	0.001	-0.000
585.00	0.01	0.00	0.01	0.00	20	25	134.4%	-0.000	0.0000	-0.032	0.000	-0.000
590.00	0.02	0.00	0.01	0.00	35	169	131.3%	-0.000	0.0000	-0.036	0.001	-0.000
595.00	0.01	0.00	0.01	0.00	5	6	125.0%	-0.000	0.0000	-0.031	0.000	-0.000
600.00	0.01	0.00	0.01	0.00	2	266	121.9%	-0.000	0.0000	-0.035	0.001	-0.000
605.00	0.01	0.00	0.01	0.00	700	709	118.8%	-0.000	0.0000	-0.040	0.001	-0.000
610.00	0.01	0.00	0.01	0.00	725	674	112.5%	-0.000	0.0000	-0.033	0.001	-0.000
615.00	0.01	0.00	0.01	0.00	1	119	109.4%	-0.000	0.0000	-0.037	0.001	-0.000
620.00	0.02	0.00	0.01	0.00	65	51	103.1%	-0.000	0.0000	-0.030	0.001	-0.000
630.00	0.01	0.00	0.01	0.00	120	223	93.8%	-0.000	0.0000	-0.027	0.001	-0.000
635.00	0.01	0.00	0.01	0.00	14	121	90.6%	-0.001	0.0001	-0.031	0.001	-0.000
640.00	0.01	0.00	0.01	0.00	751	1,115	87.5%	-0.001	0.0001	-0.036	0.001	-0.000
645.00	0.01	0.00	0.01	0.00	1	416	81.3%	-0.000	0.0001	-0.028	0.001	-0.000
650.00	0.01	0.00	0.01	0.00	4	344	78.1%	-0.001	0.0001	-0.032	0.001	-0.000
655.00	0.01	0.00	0.01	0.00	20	152	73.4%	-0.001	0.0001	-0.030	0.001	-0.000
660.00	0.01	0.00	0.01	0.00	98	178	68.8%	-0.001	0.0001	-0.027	0.001	-0.000
665.00	0.01	0.00	0.01	0.00	345	378	65.6%	-0.001	0.0001	-0.032	0.001	-0.000
670.00	0.01	0.00	0.01	0.00	20	1,569	60.9%	-0.001	0.0001	-0.029	0.001	-0.000
675.00	0.01	0.00	0.01	0.00	189	340	56.3%	-0.001	0.0001	-0.026	0.001	-0.000
680.00	0.01	0.00	0.01	0.00	2	1,532	53.1%	-0.001	0.0001	-0.032	0.001	-0.000
685.00	0.01	0.00	0.01	0.00	1	562	51.6%	-0.002	0.0003	-0.053	0.002	-0.000
686.00	0.01	0.00	0.01	0.00	14	613	50.8%	-0.002	0.0003	-0.053	0.002	-0.000
687.00	0.01	0.00	0.01	0.00	5	1,745	50.0%	-0.002	0.0003	-0.054	0.002	-0.000
688.00	0.01	0.00	0.01	0.00	2,425	1,974	49.2%	-0.002	0.0003	-0.055	0.002	-0.000
689.00	0.01	0.00	0.01	-0.01	8	1,572	48.4%	-0.002	0.0003	-0.056	0.002	-0.000
690.00	0.01	0.00	0.01	-0.01	2	1,505	47.7%	-0.002	0.0003	-0.057	0.002	-0.000
691.00	0.01	0.00	0.01	-0.01	1	1,761	46.9%	-0.002	0.0003	-0.057	0.002	-0.000
692.00	0.01	0.00	0.01	-0.01	1	773	45.3%	-0.002	0.0003	-0.050	0.002	-0.000
693.00	0.01	0.00	0.01	0.00	4	645	44.5%	-0.002	0.0003	-0.051	0.002	-0.000
694.00	0.01	0.00	0.01	-0.01	8	1,469	43.8%	-0.002	0.0004	-0.051	0.002	-0.000
695.00	0.01	0.00	0.01	-0.01	4,089	1,639	43.0%	-0.002	0.0004	-0.052	0.002	-0.000
696.00	0.02	0.00	0.01	0.00	5,590	601	42.2%	-0.002	0.0004	-0.053	0.003	-0.000
697.00	0.01	0.00	0.01	-0.01	679	3,856	41.4%	-0.002	0.0004	-0.054	0.003	-0.000
698.00	0.01	0.00	0.01	-0.01	1,321	4,379	40.6%	-0.002	0.0004	-0.055	0.003	-0.000
699.00	0.01	0.00	0.01	-0.01	111	1,921	39.8%	-0.002	0.0005	-0.056	0.003	-0.000
700.00	0.01	0.00	0.01	-0.01	608	1,937	38.3%	-0.002	0.0004	-0.048	0.002	-0.000
701.00	0.01	0.00	0.01	-0.02	53	4,274	37.5%	-0.002	0.0005	-0.048	0.003	-0.000
702.00	0.01	0.00	0.01	-0.01	266	1,545	36.7%	-0.002	0.0005	-0.049	0.003	-0.000
703.00	0.01	0.00	0.01	-0.02	2,479	1,137	35.9%	-0.002	0.0005	-0.050	0.003	-0.000
704.00	0.01	0.00	0.01	-0.02	2,287	1,197	35.2%	-0.002	0.0006	-0.051	0.003	-0.000
705.00	0.01	0.00	0.01	-0.01	675	3,011	34.4%	-0.003	0.0006	-0.052	0.003	-0.000
706.00	0.01	0.00	0.01	-0.02	533	666	33.6%	-0.003	0.0006	-0.053	0.003	-0.000
707.00	0.01	0.00	0.01	-0.02	2,052	1,873	32.4%	-0.003	0.0006	-0.049	0.003	-0.000
708.00	0.01	0.00	0.01	-0.02	5,469	5,500	31.6%	-0.003	0.0007	-0.050	0.003	-0.000
709.00	0.01	0.00	0.01	-0.03	4,701	2,860	30.5%	-0.003	0.0007	-0.046	0.003	-0.000
710.00	0.01	0.00	0.01	-0.02	2,810	2,942	29.7%	-0.003	0.0007	-0.047	0.003	-0.000
711.00	0.01	0.00	0.01	-0.02	4,310	2,648	28.9%	-0.003	0.0008	-0.048	0.003	-0.000
712.00	0.01	0.00	0.01	-0.04	1,545	3,971	28.1%	-0.003	0.0008	-0.049	0.004	-0.000
713.00	0.01	0.00	0.01	-0.04	1,363	2,148	27.3%	-0.003	0.0009	-0.051	0.004	-0.000
714.00	0.01	0.00	0.01	-0.04	2,747	2,927	26.6%	-0.003	0.0010	-0.052	0.004	-0.000
715.00	0.01	0.00	0.01	-0.05	12,047	3,638	25.4%	-0.003	0.0010	-0.047	0.004	-0.000
716.00	0.01	0.00	0.01	-0.06	2,296	1,650	24.6%	-0.003	0.0011	-0.049	0.004	-0.000
717.00	0.01	0.00	0.01	-0.08	3,435	8,205	23.4%	-0.003	0.0011	-0.044	0.004	-0.000
718.00	0.02	0.00	0.01	-0.09	4,697	10,373	22.7%	-0.003	0.0012	-0.045	0.004	-0.000
719.00	0.01	0.00	0.01	-0.13	4,775	4,730	21.9%	-0.004	0.0013	-0.047	0.004	-0.000
720.00	0.01	0.00	0.01	-0.16	10,390	11,672	21.1%	-0.004	0.0015	-0.048	0.005	-0.000
721.00	0.01	0.00	0.01	-0.20	14,526	3,410	19.9%	-0.004	0.0015	-0.043	0.004	-0.000
722.00	0.01	0.00	0.01	-0.26	19,310	4,308	19.1%	-0.004	0.0016	-0.045	0.005	-0.000
723.00	0.01	0.00	0.01	-0.32	34,228	6,465	18.4%	-0.005	0.0019	-0.047	0.005	-0.000
724.00	0.01	0.00	0.01	-0.40	21,610	4,316	17.2%	-0.004	0.0019	-0.041	0.005	-0.000
725.00	0.01	0.00	0.01	-0.50	38,496	9,038	16.4%	-0.005	0.0021	-0.043	0.005	-0.000
726.00	0.01	0.00	0.01	-0.62	35,013	4,428	15.6%	-0.005	0.0025	-0.045	0.006	-0.000
727.00	0.01	0.01	0.02	-0.76	33,889	8,260	15.8%	-0.009	0.0040	-0.074	0.010	-0.000
728.00	0.01	0.01	0.02	-0.96	66,405	5,475	14.8%	-0.010	0.0045	-0.073	0.010	-0.000
729.00	0.01	0.00	0.01	-1.17	64,140	4,200	12.9%	-0.006	0.0036	-0.044	0.007	-0.000
730.00	0.01	0.01	0.02	-1.40	135,008	14,224	12.9%	-0.011	0.0058	-0.072	0.011	-0.000
731.00	0.01	0.01	0.02	-1.72	131,242	3,105	11.9%	-0.012	0.0068	-0.072	0.012	-0.000
732.00	0.02	0.02	0.03	-2.04	140,272	2,895	11.5%	-0.018	0.0097	-0.096	0.017	-0.000
733.00	0.04	0.03	0.04	-2.39	148,785	5,645	10.9%	-0.024	0.0133	-0.118	0.022	-0.000
734.00	0.05	0.05	0.06	-2.85	189,284	4,052	10.5%	-0.035	0.0189	-0.154	0.030	-0.001
735.00	0.08	0.08	0.09	-3.32	260,792	4,261	10.1%	-0.052	0.0272	-0.204	0.041	-0.001
736.00	0.13	0.13	0.14	-3.86	175,160	4,660	9.7%	-0.078	0.0385	-0.268	0.057	-0.002
737.00	0.22	0.22	0.23	-4.40	192,862	3,106	9.6%	-0.120	0.0539	-0.361	0.078	-0.002
738.00	0.37	0.37	0.38	-4.88	219,281	1,854	9.5%	-0.181	0.0716	-0.470	0.102	-0.004
739.00	0.60	0.60	0.62	-5.36	241,995	1,761	9.6%	-0.264	0.0879	-0.584	0.127	-0.005
740.00	0.94	0.94	0.97	-5.69	205,775	3,908	9.8%	-0.361	0.0986	-0.680	0.145	-0.007
741.00	1.43	1.40	1.43	-6.31	101,800	2,099	10.0%	-0.464	0.1022	-0.732	0.154	-0.009
742.00	1.96	1.95	1.99	-6.78	21,572	1,242	10.2%	-0.565	0.0990	-0.733	0.153	-0.012
743.00	2.64	2.62	2.69	-7.36	9,453	1,355	10.8%	-0.653	0.0882	-0.716	0.143	-0.013
744.00	3.35	3.38	3.45	-7.19	6,377	1,110	11.2%	-0.728	0.0762	-0.658	0.129	-0.015
745.00	4.28	4.23	4.28	-7.18	5,022	758	11.8%	-0.788	0.0636	-0.593	0.113	-0.016
746.00	5.21	5.14	5.21	-7.78	1,396	338	12.9%	-0.823	0.0520	-0.575	0.101	-0.017
747.00	6.23	6.01	6.33	-6.88	1,141	316	15.8%	-0.820	0.0428	-0.731	0.102	-0.017
748.00	7.08	6.96	7.32	-7.62	1,356	2	17.4%	-0.836	0.0366	-0.762	0.096	-0.017
749.00	8.08	7.97	8.31	-6.92	3,147	66	18.9%	-0.849	0.0319	-0.786	0.091	-0.017
750.00	8.89	8.97	9.31	-5.12	3,864	20	20.6%	-0.859	0.0281	-0.817	0.087	-0.018
751.00	9.58	9.98	10.31	-4.98	766	0	22.1%	-0.867	0.0250	-0.845	0.083	-0.018
752.00	11.43	10.98	11.31	-6.91	28	0	23.7%	-0.874	0.0225	-0.871	0.080	-0.018
753.00	14.72	11.97	12.31	0.00	843	0	25.2%	-0.881	0.0204	-0.895	0.077	-0.018
754.00	14.97	12.97	13.31	-5.57	2	0	26.7%	-0.886	0.0186	-0.917	0.075	-0.018
755.00	14.93	13.97	14.31	-6.57	15	0	28.2%	-0.891	0.0171	-0.940	0.072	-0.018
756.00	15.30	14.97	15.31	-2.72	25	0	29.6%	-0.896	0.0158	-0.960	0.070	-0.019
757.00	18.43	15.98	16.31	1.69	3	0	31.0%	-0.900	0.0146	-0.979	0.068	-0.019
758.00	16.87	16.97	17.31	0.00	1	0	32.4%	-0.903	0.0136	-0.997	0.066	-0.019
759.00	23.85	17.95	18.31	0.00	1	0	33.8%	-0.907	0.0127	-1.014	0.065	-0.019
760.00	20.40	18.96	19.31	-4.26	4	0	35.2%	-0.910	0.0119	-1.031	0.063	-0.019
761.00	19.80	19.98	20.31	5.78	814	0	36.6%	-0.913	0.0112	-1.046	0.062	-0.019
762.00	22.45	20.98	21.31	0.00	1	0	38.0%	-0.915	0.0105	-1.062	0.060	-0.019
767.00	20.84	24.68	27.49	0.00	0	0	60.8%	-0.854	0.0097	-2.628	0.089	-0.018
768.00	35.23	25.68	28.49	0.00	10	0	62.4%	-0.857	0.0093	-2.660	0.088	-0.018
770.00	36.00	27.68	30.49	0.00	0	0	65.5%	-0.862	0.0087	-2.720	0.085	-0.018

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.