Home Options SPYChain

SPY

SPDR S&P 500 ETFClose $744.78EOD only

Max Pain

$743.00

Next expiry Jul 6, 2026

Expected Move

±$4.41

0.6% from close

Price Gap

-1.78

Distance to max pain

IV Rank

Low premium

P/C OI

2.35

Slightly put-heavy

Consensus

7.0/10

Upside lean

Published snapshot: Jul 2, 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

Jul 2, 2026 close

SPY 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
625.00	123.71	117.82	121.34	1.77	30	31	102.4%	0.974	0.0009	-0.773	0.041	0.050
660.00	87.60	82.83	86.35	8.73	6	26	76.1%	0.963	0.0016	-0.759	0.054	0.052
665.00	80.06	77.83	81.35	10.05	2	0	72.3%	0.961	0.0017	-0.756	0.057	0.052
670.00	75.09	72.83	76.35	-1.91	2	12	68.5%	0.959	0.0019	-0.752	0.059	0.052
700.00	45.14	42.84	46.36	-1.73	122	5	45.7%	0.937	0.0040	-0.715	0.084	0.054
703.00	45.68	39.84	43.36	0.00	8	8	43.3%	0.933	0.0044	-0.709	0.088	0.054
705.00	36.97	37.85	41.36	2.65	1	16	41.7%	0.930	0.0047	-0.704	0.090	0.054
706.00	35.34	36.89	40.36	0.00	29	31	40.9%	0.929	0.0049	-0.702	0.092	0.054
709.00	35.64	33.85	37.36	8.83	2	4	38.6%	0.925	0.0055	-0.694	0.096	0.054
710.00	34.66	32.85	36.36	4.67	11	23	37.8%	0.923	0.0057	-0.691	0.098	0.054
711.00	33.17	31.85	35.37	-3.99	2	7	37.0%	0.921	0.0059	-0.692	0.100	0.053
712.00	32.64	30.85	34.37	-1.04	4	5	36.2%	0.919	0.0061	-0.688	0.101	0.053
713.00	23.68	29.85	33.37	0.00	0	36	35.4%	0.917	0.0064	-0.685	0.103	0.053
714.00	30.63	28.85	32.37	1.36	6	3	34.6%	0.915	0.0067	-0.682	0.105	0.053
715.00	29.17	27.85	31.37	-2.95	7	21	33.8%	0.913	0.0069	-0.678	0.107	0.053
717.00	27.39	25.86	29.37	-4.55	7	32	32.1%	0.908	0.0076	-0.671	0.111	0.053
720.00	24.45	23.78	25.78	-3.99	105	139	25.8%	0.929	0.0077	-0.471	0.091	0.055
721.00	23.66	21.87	25.38	-2.83	14	47	28.9%	0.897	0.0092	-0.657	0.121	0.053
722.00	22.19	20.87	24.39	-5.29	9	88	28.1%	0.894	0.0097	-0.655	0.124	0.053
723.00	21.68	19.87	22.90	-2.43	19	95	24.3%	0.915	0.0095	-0.502	0.105	0.054
724.00	20.65	19.55	21.32	-2.96	13	34	19.3%	0.950	0.0079	-0.303	0.069	0.056
725.00	19.40	18.95	20.33	-3.21	130	87	18.6%	0.948	0.0085	-0.305	0.072	0.056
726.00	18.40	17.96	19.34	-2.04	12	92	18.0%	0.945	0.0092	-0.307	0.075	0.056
727.00	17.48	16.98	17.83	-3.11	156	215	10.8%	0.994	0.0024	-0.106	0.012	0.059
728.00	16.41	15.44	17.35	-3.00	49	250	16.6%	0.939	0.0108	-0.306	0.082	0.056
729.00	14.34	14.39	16.40	-4.78	114	184	16.2%	0.932	0.0120	-0.321	0.089	0.056
730.00	14.70	14.48	14.87	-1.32	446	375	10.2%	0.987	0.0050	-0.124	0.023	0.059
731.00	14.50	13.08	13.90	-2.71	86	296	10.1%	0.982	0.0066	-0.135	0.030	0.059
732.00	13.25	12.12	13.49	-2.18	207	750	14.5%	0.911	0.0164	-0.340	0.108	0.055
733.00	11.69	11.17	12.54	-2.73	252	711	14.0%	0.902	0.0183	-0.351	0.117	0.054
734.00	10.54	10.44	11.01	-2.15	644	702	9.5%	0.959	0.0137	-0.176	0.059	0.058
735.00	9.83	9.85	9.94	-2.60	3,672	1,391	8.1%	0.968	0.0131	-0.149	0.048	0.058
736.00	8.80	8.92	9.02	-3.45	510	496	8.2%	0.951	0.0185	-0.176	0.069	0.057
737.00	7.88	8.01	8.11	-1.77	812	509	8.1%	0.930	0.0244	-0.203	0.091	0.056
738.00	7.09	7.12	7.22	-1.45	2,187	1,496	8.0%	0.905	0.0313	-0.232	0.115	0.055
739.00	6.09	6.26	6.35	-1.40	2,454	435	7.9%	0.873	0.0390	-0.261	0.141	0.053
740.00	5.50	5.43	5.52	-1.68	14,897	2,481	7.8%	0.833	0.0476	-0.292	0.169	0.051
741.00	4.66	4.65	4.72	-1.74	22,037	1,116	7.6%	0.786	0.0567	-0.318	0.197	0.048
742.00	3.92	3.87	3.96	-1.48	43,020	1,562	7.4%	0.729	0.0660	-0.341	0.224	0.044
743.00	3.24	3.17	3.25	-1.67	58,982	1,326	7.2%	0.663	0.0747	-0.355	0.246	0.040
744.00	2.55	2.55	2.58	-1.76	62,224	1,735	7.0%	0.589	0.0826	-0.357	0.263	0.036
745.00	1.98	1.97	1.99	-1.61	90,198	2,394	6.7%	0.505	0.0876	-0.347	0.269	0.031
746.00	1.47	1.48	1.50	-1.60	53,565	2,476	6.6%	0.416	0.0876	-0.326	0.263	0.025
747.00	1.08	1.06	1.09	-1.40	54,681	2,775	6.4%	0.328	0.0830	-0.291	0.244	0.020
748.00	0.74	0.73	0.75	-1.26	50,983	3,945	6.3%	0.244	0.0741	-0.242	0.212	0.015
749.00	0.50	0.49	0.50	-1.09	64,844	3,286	6.1%	0.171	0.0614	-0.190	0.172	0.010
750.00	0.32	0.32	0.33	-0.92	125,576	9,487	6.1%	0.116	0.0473	-0.144	0.131	0.007
751.00	0.21	0.20	0.21	-0.76	52,588	2,388	6.1%	0.074	0.0342	-0.102	0.094	0.005
752.00	0.14	0.13	0.14	-0.57	43,286	1,955	6.1%	0.047	0.0239	-0.072	0.067	0.003
753.00	0.09	0.08	0.09	-0.42	35,878	1,971	6.2%	0.029	0.0159	-0.049	0.045	0.002
754.00	0.05	0.05	0.06	-0.31	20,669	1,832	6.3%	0.018	0.0106	-0.033	0.030	0.001
755.00	0.05	0.04	0.05	-0.20	33,285	5,960	6.6%	0.014	0.0079	-0.028	0.024	0.001
756.00	0.04	0.03	0.04	-0.12	15,001	2,795	6.9%	0.010	0.0058	-0.022	0.018	0.001
757.00	0.03	0.02	0.03	-0.07	13,238	3,776	7.2%	0.007	0.0042	-0.017	0.014	0.000
758.00	0.02	0.01	0.02	-0.04	7,306	2,021	7.2%	0.004	0.0026	-0.011	0.009	0.000
759.00	0.02	0.01	0.02	-0.03	3,947	4,028	7.7%	0.004	0.0023	-0.011	0.008	0.000
760.00	0.02	0.01	0.02	-0.01	10,084	8,199	8.2%	0.004	0.0020	-0.011	0.008	0.000
761.00	0.02	0.01	0.02	-0.01	1,653	2,591	8.7%	0.004	0.0018	-0.011	0.007	0.000
762.00	0.02	0.01	0.02	0.00	2,335	887	9.1%	0.003	0.0016	-0.010	0.007	0.000
763.00	0.01	0.01	0.02	-0.01	1,878	351	9.6%	0.003	0.0014	-0.010	0.006	0.000
764.00	0.01	0.00	0.01	0.00	982	2,461	9.4%	0.002	0.0008	-0.006	0.003	0.000
765.00	0.01	0.00	0.01	-0.01	976	2,020	9.8%	0.001	0.0007	-0.005	0.003	0.000
766.00	0.01	0.00	0.01	0.00	901	344	10.2%	0.001	0.0006	-0.005	0.003	0.000
767.00	0.01	0.00	0.01	0.00	82	1,432	10.5%	0.001	0.0006	-0.005	0.003	0.000
768.00	0.01	0.00	0.01	0.00	638	375	10.9%	0.001	0.0005	-0.005	0.003	0.000
769.00	0.02	0.00	0.01	0.01	736	1,322	11.3%	0.001	0.0005	-0.005	0.002	0.000
770.00	0.01	0.00	0.01	0.00	342	2,999	11.7%	0.001	0.0004	-0.004	0.002	0.000
771.00	0.01	0.00	0.01	0.00	30	146	12.1%	0.001	0.0004	-0.004	0.002	0.000
772.00	0.01	0.00	0.01	-0.01	533	214	12.5%	0.001	0.0004	-0.004	0.002	0.000
773.00	0.01	0.00	0.01	0.00	12	6,399	12.9%	0.001	0.0003	-0.004	0.002	0.000
774.00	0.01	0.00	0.01	0.00	5	111	13.5%	0.001	0.0003	-0.005	0.002	0.000
775.00	0.01	0.00	0.01	0.00	2	1,987	13.9%	0.001	0.0003	-0.005	0.002	0.000
776.00	0.01	0.00	0.01	0.00	1	299	14.3%	0.001	0.0003	-0.005	0.002	0.000
777.00	0.01	0.00	0.01	0.00	16	213	14.6%	0.001	0.0003	-0.005	0.002	0.000
778.00	0.01	0.00	0.01	0.00	30	160	15.0%	0.001	0.0003	-0.005	0.002	0.000
779.00	0.01	0.00	0.01	0.00	1,209	1,424	15.4%	0.001	0.0002	-0.004	0.002	0.000
780.00	0.01	0.00	0.01	0.00	1	296	15.8%	0.001	0.0002	-0.004	0.002	0.000
781.00	0.02	0.00	0.01	0.00	10	1,723	16.2%	0.001	0.0002	-0.004	0.002	0.000
782.00	0.01	0.00	0.01	0.00	30	1,860	16.6%	0.001	0.0002	-0.004	0.002	0.000
783.00	0.01	0.00	0.01	0.00	5	368	17.0%	0.001	0.0002	-0.004	0.002	0.000
784.00	0.01	0.00	0.01	0.00	162	245	17.4%	0.001	0.0002	-0.004	0.001	0.000
785.00	0.01	0.00	0.01	0.00	327	360	17.8%	0.001	0.0002	-0.004	0.001	0.000
786.00	0.01	0.00	0.01	0.00	327	403	18.2%	0.001	0.0002	-0.004	0.001	0.000
787.00	0.01	0.00	0.01	0.00	6	230	18.6%	0.001	0.0002	-0.004	0.001	0.000
788.00	0.01	0.00	0.01	0.00	1	90	18.9%	0.001	0.0002	-0.004	0.001	0.000
789.00	0.01	0.00	0.01	0.00	30	96	19.3%	0.001	0.0001	-0.004	0.001	0.000
790.00	0.01	0.00	0.01	0.00	15	318	19.5%	0.000	0.0001	-0.004	0.001	0.000
791.00	0.01	0.00	0.01	0.00	12	506	19.9%	0.000	0.0001	-0.004	0.001	0.000
792.00	0.01	0.00	0.01	0.00	4	64	20.3%	0.000	0.0001	-0.004	0.001	0.000
794.00	0.01	0.00	0.01	0.00	10	36	21.1%	0.000	0.0001	-0.004	0.001	0.000
795.00	0.01	0.00	0.01	0.00	47	71	21.5%	0.000	0.0001	-0.004	0.001	0.000
800.00	0.01	0.00	0.01	0.00	2	46	23.4%	0.000	0.0001	-0.004	0.001	0.000
805.00	0.02	0.00	0.01	0.00	16	84	25.4%	0.000	0.0001	-0.004	0.001	0.000
810.00	0.01	0.00	0.01	0.00	2	30	27.3%	0.000	0.0001	-0.004	0.001	0.000
815.00	0.02	0.00	0.01	0.00	0	141	28.9%	0.000	0.0001	-0.004	0.001	0.000
820.00	0.01	0.00	0.01	0.00	1	224	30.9%	0.000	0.0001	-0.004	0.001	0.000
825.00	0.02	0.00	0.01	0.00	0	194	32.4%	0.000	0.0000	-0.004	0.001	0.000
830.00	0.01	0.00	0.01	0.00	0	252	34.4%	0.000	0.0000	-0.004	0.001	0.000
950.00	0.01	0.00	0.01	0.00	10	1	68.8%	0.000	0.0000	-0.002	0.000	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	24	43	109.4%	-0.000	0.0000	-0.001	0.000	-0.000
510.00	0.02	0.00	0.01	0.00	2	60	106.3%	-0.000	0.0000	-0.002	0.000	-0.000
515.00	0.02	0.00	0.01	0.00	0	73	103.1%	-0.000	0.0000	-0.002	0.000	-0.000
520.00	0.01	0.00	0.01	0.00	291	371	100.0%	-0.000	0.0000	-0.001	0.000	-0.000
525.00	0.01	0.00	0.01	0.00	117	854	96.9%	-0.000	0.0000	-0.001	0.000	-0.000
530.00	0.01	0.00	0.01	0.00	80	1,175	93.8%	-0.000	0.0000	-0.001	0.000	-0.000
535.00	0.01	0.00	0.01	0.00	110	1,234	93.8%	-0.000	0.0000	-0.002	0.000	-0.000
545.00	0.03	0.00	0.01	0.00	2	20	87.5%	-0.000	0.0000	-0.001	0.000	-0.000
550.00	0.03	0.00	0.01	0.00	10	10	84.4%	-0.000	0.0000	-0.001	0.000	-0.000
555.00	0.03	0.00	0.01	0.00	55	83	82.8%	-0.000	0.0000	-0.001	0.000	-0.000
560.00	0.03	0.00	0.01	0.00	51	70	81.3%	-0.000	0.0000	-0.002	0.000	-0.000
565.00	0.01	0.00	0.01	0.00	5	62	78.1%	-0.000	0.0000	-0.001	0.000	-0.000
570.00	0.01	0.00	0.01	0.00	6	66	75.0%	-0.000	0.0000	-0.001	0.000	-0.000
575.00	0.04	0.00	0.01	0.00	69	152	73.4%	-0.000	0.0000	-0.001	0.000	-0.000
580.00	0.01	0.00	0.01	0.00	2	123	71.9%	-0.000	0.0000	-0.002	0.000	-0.000
585.00	0.01	0.00	0.01	0.00	2	190	68.8%	-0.000	0.0000	-0.001	0.000	-0.000
590.00	0.01	0.00	0.01	0.00	1	180	65.6%	-0.000	0.0000	-0.001	0.000	-0.000
595.00	0.04	0.00	0.01	0.00	410	425	64.1%	-0.000	0.0000	-0.001	0.000	-0.000
600.00	0.01	0.00	0.01	0.00	100	58,434	62.5%	-0.000	0.0000	-0.002	0.000	-0.000
605.00	0.01	0.00	0.01	0.00	59	280	59.4%	-0.000	0.0000	-0.001	0.000	-0.000
610.00	0.01	0.00	0.01	0.00	21	281	57.8%	-0.000	0.0000	-0.002	0.000	-0.000
615.00	0.01	0.00	0.01	0.00	6	288	54.7%	-0.000	0.0000	-0.001	0.000	-0.000
620.00	0.01	0.00	0.01	0.00	200	730	53.1%	-0.000	0.0000	-0.002	0.000	-0.000
625.00	0.01	0.00	0.01	0.00	1	218	51.6%	-0.000	0.0000	-0.002	0.000	-0.000
630.00	0.01	0.00	0.01	0.00	51	215	51.6%	-0.000	0.0000	-0.003	0.000	-0.000
635.00	0.01	0.00	0.01	0.00	2	549	49.2%	-0.000	0.0000	-0.003	0.000	-0.000
640.00	0.02	0.00	0.01	0.00	50	337	46.9%	-0.000	0.0000	-0.003	0.000	-0.000
645.00	0.01	0.00	0.01	-0.05	1	206	44.5%	-0.000	0.0000	-0.003	0.000	-0.000
650.00	0.01	0.00	0.01	-0.01	102	403	43.0%	-0.000	0.0000	-0.004	0.001	-0.000
655.00	0.01	0.00	0.01	0.00	2,080	392	40.6%	-0.000	0.0000	-0.004	0.001	-0.000
660.00	0.02	0.00	0.01	0.01	144	467	38.3%	-0.000	0.0000	-0.004	0.001	-0.000
665.00	0.01	0.00	0.01	-0.02	121	696	35.9%	-0.000	0.0000	-0.003	0.001	-0.000
670.00	0.01	0.00	0.01	-0.02	228	514	33.6%	-0.000	0.0000	-0.003	0.001	-0.000
675.00	0.01	0.00	0.01	-0.02	156	575	31.6%	-0.000	0.0000	-0.004	0.001	-0.000
680.00	0.02	0.01	0.02	-0.01	252	14,557	31.4%	-0.001	0.0001	-0.008	0.002	-0.000
685.00	0.01	0.01	0.02	-0.02	250	1,343	29.1%	-0.001	0.0001	-0.008	0.002	-0.000
690.00	0.02	0.01	0.02	0.00	375	360	27.0%	-0.001	0.0002	-0.008	0.002	-0.000
695.00	0.02	0.01	0.02	-0.01	652	772	24.6%	-0.001	0.0002	-0.008	0.002	-0.000
700.00	0.02	0.01	0.02	-0.02	907	1,715	22.3%	-0.001	0.0002	-0.008	0.002	-0.000
701.00	0.01	0.01	0.02	-0.04	946	508	21.9%	-0.001	0.0002	-0.008	0.002	-0.000
702.00	0.03	0.01	0.02	-0.02	1,074	356	21.3%	-0.001	0.0002	-0.008	0.002	-0.000
703.00	0.03	0.01	0.02	-0.03	1,291	216	20.9%	-0.001	0.0003	-0.008	0.002	-0.000
704.00	0.02	0.01	0.02	-0.02	2,023	214	20.3%	-0.001	0.0002	-0.008	0.002	-0.000
705.00	0.02	0.01	0.02	-0.03	3,087	982	19.9%	-0.001	0.0003	-0.008	0.002	-0.000
706.00	0.03	0.01	0.02	-0.02	3,357	367	19.5%	-0.001	0.0003	-0.008	0.003	-0.000
707.00	0.03	0.01	0.02	-0.04	3,577	483	18.9%	-0.001	0.0003	-0.008	0.002	-0.000
708.00	0.02	0.01	0.02	-0.04	2,391	319	18.6%	-0.001	0.0003	-0.008	0.003	-0.000
709.00	0.02	0.01	0.02	-0.03	3,112	436	18.2%	-0.001	0.0003	-0.008	0.003	-0.000
710.00	0.02	0.01	0.02	-0.04	3,389	1,087	17.6%	-0.001	0.0003	-0.008	0.003	-0.000
711.00	0.02	0.01	0.02	-0.04	1,554	330	17.2%	-0.001	0.0004	-0.008	0.003	-0.000
712.00	0.04	0.02	0.03	-0.02	515	571	17.5%	-0.002	0.0005	-0.013	0.004	-0.000
713.00	0.02	0.02	0.03	-0.06	240	425	17.0%	-0.002	0.0006	-0.013	0.004	-0.000
714.00	0.03	0.02	0.03	-0.05	645	1,251	16.5%	-0.002	0.0006	-0.013	0.005	-0.000
715.00	0.03	0.02	0.03	-0.06	562	3,767	16.0%	-0.002	0.0006	-0.012	0.005	-0.000
716.00	0.03	0.02	0.03	-0.07	426	832	15.5%	-0.002	0.0007	-0.012	0.005	-0.000
717.00	0.02	0.02	0.03	-0.07	1,794	786	15.0%	-0.002	0.0007	-0.012	0.005	-0.000
718.00	0.02	0.02	0.03	-0.08	652	1,086	14.6%	-0.002	0.0008	-0.012	0.005	-0.000
719.00	0.03	0.02	0.03	-0.08	298	438	14.1%	-0.003	0.0008	-0.012	0.005	-0.000
720.00	0.04	0.03	0.04	-0.08	4,566	2,226	14.1%	-0.004	0.0011	-0.017	0.007	-0.000
721.00	0.04	0.03	0.04	-0.10	1,129	656	13.6%	-0.004	0.0012	-0.017	0.008	-0.000
722.00	0.04	0.03	0.04	-0.11	3,238	8,661	13.1%	-0.004	0.0013	-0.017	0.008	-0.000
723.00	0.04	0.04	0.05	-0.14	3,349	854	12.9%	-0.005	0.0017	-0.021	0.010	-0.000
724.00	0.04	0.04	0.05	-0.15	5,112	686	12.4%	-0.005	0.0018	-0.021	0.010	-0.000
725.00	0.05	0.05	0.06	-0.16	16,781	3,737	12.2%	-0.007	0.0023	-0.025	0.013	-0.000
726.00	0.06	0.06	0.07	-0.18	9,201	1,294	12.0%	-0.008	0.0028	-0.030	0.015	-0.001
727.00	0.08	0.07	0.08	-0.21	9,924	971	11.6%	-0.010	0.0034	-0.034	0.018	-0.001
728.00	0.09	0.09	0.10	-0.23	7,487	1,141	11.5%	-0.013	0.0043	-0.042	0.023	-0.001
729.00	0.11	0.10	0.11	-0.26	15,547	1,081	11.1%	-0.015	0.0051	-0.046	0.026	-0.001
730.00	0.13	0.12	0.13	-0.28	44,335	4,142	10.8%	-0.019	0.0063	-0.054	0.031	-0.001
731.00	0.15	0.15	0.16	-0.33	12,738	1,502	10.6%	-0.024	0.0079	-0.066	0.038	-0.001
732.00	0.19	0.18	0.19	-0.34	13,121	1,583	10.4%	-0.030	0.0097	-0.077	0.046	-0.002
733.00	0.23	0.22	0.24	-0.37	14,719	1,666	10.3%	-0.039	0.0123	-0.095	0.057	-0.002
734.00	0.27	0.28	0.29	-0.39	16,736	2,224	10.0%	-0.049	0.0151	-0.111	0.069	-0.003
735.00	0.34	0.34	0.35	-0.46	27,852	5,567	9.8%	-0.062	0.0186	-0.129	0.083	-0.004
736.00	0.41	0.41	0.42	-0.47	16,603	1,528	9.5%	-0.077	0.0226	-0.148	0.098	-0.005
737.00	0.51	0.50	0.51	-0.55	21,776	1,645	9.3%	-0.097	0.0275	-0.171	0.116	-0.006
738.00	0.61	0.61	0.63	-0.56	24,374	1,275	9.1%	-0.123	0.0333	-0.197	0.138	-0.008
739.00	0.75	0.75	0.76	-0.54	24,262	869	8.8%	-0.153	0.0397	-0.221	0.160	-0.009
740.00	0.91	0.91	0.93	-0.57	88,559	2,373	8.6%	-0.191	0.0469	-0.246	0.184	-0.012
741.00	1.10	1.11	1.13	-0.65	49,259	1,580	8.4%	-0.235	0.0545	-0.269	0.208	-0.014
742.00	1.36	1.35	1.37	-0.61	55,237	3,927	8.1%	-0.288	0.0622	-0.286	0.230	-0.018
743.00	1.63	1.64	1.67	-0.56	64,126	1,539	7.9%	-0.350	0.0693	-0.299	0.250	-0.022
744.00	2.00	1.99	2.01	-0.53	44,245	1,224	7.7%	-0.419	0.0756	-0.300	0.264	-0.026
745.00	2.42	2.42	2.44	-0.50	58,827	2,773	7.5%	-0.495	0.0789	-0.292	0.269	-0.030
746.00	2.92	2.88	2.94	-0.43	43,894	3,623	7.3%	-0.575	0.0793	-0.272	0.265	-0.035
747.00	3.48	3.47	3.55	-0.30	25,099	1,609	7.3%	-0.653	0.0750	-0.245	0.249	-0.040
748.00	4.15	4.14	4.23	-0.15	24,758	1,165	7.3%	-0.725	0.0680	-0.209	0.225	-0.045
749.00	4.90	4.89	4.98	0.05	19,332	1,312	7.3%	-0.788	0.0589	-0.168	0.196	-0.049
750.00	6.04	5.58	5.93	0.32	30,474	710	8.0%	-0.818	0.0488	-0.165	0.178	-0.051
751.00	6.62	6.48	6.98	-0.03	9,253	319	9.1%	-0.831	0.0409	-0.186	0.170	-0.051
752.00	7.32	7.36	7.96	0.52	2,742	141	9.9%	-0.848	0.0351	-0.187	0.159	-0.053
753.00	7.87	8.34	9.20	-0.05	808	6	12.0%	-0.835	0.0307	-0.259	0.167	-0.052
755.00	10.20	9.21	11.64	0.36	982	36	15.8%	-0.822	0.0245	-0.389	0.176	-0.051
756.00	13.51	10.18	12.63	4.01	494	12	16.6%	-0.832	0.0224	-0.395	0.170	-0.052
757.00	11.84	11.16	13.63	-0.06	301	0	17.5%	-0.840	0.0206	-0.403	0.164	-0.053
758.00	15.09	12.16	14.63	4.49	219	3	18.4%	-0.848	0.0190	-0.410	0.159	-0.053
759.00	14.04	13.16	15.62	-10.15	8	0	19.2%	-0.855	0.0176	-0.414	0.154	-0.054
760.00	17.32	14.16	17.18	5.18	379	1	22.7%	-0.830	0.0165	-0.570	0.171	-0.052
762.00	15.00	16.15	19.18	0.07	5	0	24.5%	-0.842	0.0146	-0.587	0.163	-0.053
765.00	21.87	19.15	22.18	4.00	1	1	27.0%	-0.857	0.0124	-0.608	0.152	-0.054
770.00	23.74	23.66	27.17	-2.56	88	0	31.0%	-0.876	0.0097	-0.633	0.138	-0.056
777.00	44.06	30.66	34.18	0.00	12	0	36.5%	-0.895	0.0074	-0.665	0.123	-0.058

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.