Home Options SPYChain

SPY

SPDR S&P 500 ETFClose $769.64EOD only

Max Pain

$763.00

Next expiry Oct 5, 2026

Expected Move

±$3.92

0.5% from close

Price Gap

-6.64

Distance to max pain

IV Rank

Low premium

P/C OI

2.30

Slightly put-heavy

Consensus

7.0/10

Upside lean

Published snapshot: Oct 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

Oct 2, 2026 close

SPY 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
595.00	174.65	174.10	175.85	0.72	6	0	109.6%	0.996	0.0002	-0.224	0.008	0.049
680.00	90.16	89.22	90.87	5.80	82	45	59.7%	0.990	0.0006	-0.267	0.019	0.055
685.00	84.65	84.11	85.87	4.60	152	22	55.4%	0.991	0.0007	-0.242	0.018	0.056
690.00	79.95	79.12	80.87	5.53	193	45	52.6%	0.990	0.0007	-0.244	0.019	0.056
695.00	73.87	74.12	75.88	4.20	106	28	62.7%	0.966	0.0017	-0.624	0.052	0.055
700.00	69.76	69.04	70.88	4.97	127	23	59.2%	0.964	0.0019	-0.620	0.055	0.055
705.00	64.62	64.09	65.87	5.09	140	42	55.5%	0.962	0.0021	-0.613	0.058	0.055
710.00	59.67	59.20	60.88	8.45	151	33	52.1%	0.959	0.0024	-0.613	0.061	0.056
720.00	49.83	49.19	50.88	5.19	105	53	45.0%	0.952	0.0032	-0.603	0.070	0.056
725.00	44.34	44.12	45.88	5.22	76	93	41.4%	0.948	0.0037	-0.596	0.075	0.056
727.00	42.24	42.08	43.89	6.84	66	34	40.0%	0.945	0.0040	-0.596	0.077	0.056
728.00	41.23	41.19	42.70	6.91	68	60	37.7%	0.951	0.0039	-0.525	0.071	0.057
729.00	40.84	40.19	41.90	5.12	57	53	38.6%	0.943	0.0043	-0.597	0.080	0.056
730.00	39.73	39.19	40.89	4.62	125	89	37.8%	0.942	0.0044	-0.591	0.081	0.056
733.00	36.78	36.19	37.67	4.94	101	89	33.9%	0.947	0.0046	-0.507	0.075	0.057
734.00	35.92	35.19	36.74	7.48	142	39	33.7%	0.943	0.0049	-0.531	0.080	0.057
735.00	34.97	34.21	35.81	4.88	111	84	33.5%	0.939	0.0052	-0.554	0.085	0.056
736.00	33.57	33.19	34.88	4.63	169	84	33.3%	0.934	0.0055	-0.576	0.089	0.056
737.00	32.53	32.19	33.80	6.51	99	85	32.0%	0.936	0.0056	-0.546	0.087	0.056
739.00	30.65	30.19	31.68	4.77	75	58	29.6%	0.938	0.0059	-0.501	0.085	0.057
740.00	29.59	29.07	30.80	4.00	266	92	29.7%	0.931	0.0064	-0.540	0.093	0.056
742.00	28.33	27.19	28.81	5.38	160	306	28.3%	0.927	0.0070	-0.538	0.097	0.056
743.00	26.09	26.19	27.70	4.94	340	87	26.8%	0.930	0.0072	-0.499	0.094	0.057
744.00	25.89	25.19	26.46	4.13	346	267	24.3%	0.941	0.0069	-0.414	0.082	0.057
745.00	24.86	24.18	25.29	5.42	213	299	22.2%	0.950	0.0067	-0.351	0.072	0.058
746.00	23.96	23.13	24.35	6.01	111	387	22.0%	0.944	0.0073	-0.371	0.079	0.058
747.00	22.58	22.20	23.45	3.67	176	130	22.1%	0.936	0.0082	-0.404	0.088	0.057
748.00	22.09	21.11	22.72	4.82	179	141	23.1%	0.917	0.0094	-0.491	0.106	0.056
749.00	21.09	20.24	21.50	4.83	354	172	20.9%	0.928	0.0094	-0.416	0.096	0.057
750.00	20.17	19.20	20.54	5.69	234	1,420	20.5%	0.922	0.0102	-0.427	0.101	0.057
751.00	18.58	18.20	19.50	4.48	49	404	19.4%	0.922	0.0107	-0.410	0.102	0.057
752.00	17.86	17.21	18.74	4.51	291	1,077	20.1%	0.903	0.0122	-0.481	0.120	0.056
753.00	16.38	16.21	17.36	4.41	63	733	17.0%	0.926	0.0118	-0.359	0.098	0.057
754.00	15.78	15.21	16.37	4.56	188	1,119	16.3%	0.922	0.0128	-0.359	0.102	0.057
755.00	15.03	14.24	15.37	4.69	428	489	15.6%	0.918	0.0139	-0.356	0.106	0.057
756.00	13.93	13.24	14.37	4.45	149	460	14.8%	0.914	0.0152	-0.352	0.110	0.057
757.00	12.80	13.05	13.39	4.26	233	525	14.1%	0.907	0.0168	-0.354	0.116	0.056
758.00	11.95	11.69	12.40	4.10	2,076	581	13.4%	0.901	0.0186	-0.352	0.122	0.056
759.00	11.35	11.16	11.42	4.38	408	968	12.7%	0.893	0.0208	-0.353	0.129	0.056
760.00	10.25	10.20	10.44	3.50	2,420	2,210	12.0%	0.884	0.0233	-0.352	0.136	0.055
761.00	9.20	9.25	9.50	3.21	922	1,498	11.5%	0.869	0.0265	-0.361	0.148	0.054
762.00	8.08	8.04	8.55	2.78	1,230	1,306	10.9%	0.854	0.0302	-0.365	0.160	0.053
763.00	7.43	7.39	7.62	2.75	2,004	1,606	10.3%	0.835	0.0347	-0.371	0.173	0.052
764.00	6.58	6.50	6.57	2.51	3,204	1,447	9.1%	0.825	0.0404	-0.348	0.180	0.052
765.00	5.72	5.64	5.68	2.22	5,308	2,050	8.6%	0.795	0.0473	-0.356	0.198	0.050
766.00	4.88	4.79	4.86	1.90	3,558	1,841	8.3%	0.753	0.0548	-0.371	0.220	0.047
767.00	4.09	4.01	4.05	1.61	12,044	2,043	7.8%	0.705	0.0632	-0.378	0.241	0.044
768.00	3.37	3.28	3.31	1.31	19,263	1,767	7.5%	0.644	0.0714	-0.382	0.260	0.041
769.00	2.67	2.61	2.64	0.98	51,784	1,938	7.2%	0.574	0.0784	-0.379	0.274	0.036
770.00	2.05	2.02	2.04	0.69	83,425	3,563	6.9%	0.494	0.0830	-0.364	0.278	0.031
771.00	1.51	1.51	1.52	0.44	58,732	2,095	6.6%	0.408	0.0840	-0.336	0.271	0.026
772.00	1.08	1.08	1.09	0.24	63,718	1,312	6.4%	0.321	0.0803	-0.295	0.250	0.020
773.00	0.75	0.74	0.75	0.11	44,386	1,644	6.2%	0.239	0.0717	-0.245	0.216	0.015
774.00	0.50	0.49	0.50	0.02	48,660	1,789	6.1%	0.168	0.0595	-0.192	0.175	0.011
775.00	0.31	0.31	0.32	-0.06	50,487	3,588	5.9%	0.111	0.0457	-0.141	0.132	0.007
776.00	0.19	0.19	0.20	-0.08	22,057	2,456	5.9%	0.070	0.0328	-0.099	0.094	0.004
777.00	0.12	0.12	0.13	-0.07	22,857	2,820	5.9%	0.044	0.0227	-0.069	0.066	0.003
778.00	0.08	0.07	0.08	-0.06	19,078	1,194	5.9%	0.026	0.0147	-0.044	0.042	0.002
779.00	0.05	0.04	0.05	-0.05	14,963	1,889	6.0%	0.016	0.0094	-0.029	0.027	0.001
780.00	0.04	0.03	0.04	-0.04	20,011	3,977	6.3%	0.011	0.0068	-0.023	0.021	0.001
781.00	0.03	0.02	0.03	-0.01	5,103	2,108	6.5%	0.008	0.0048	-0.017	0.015	0.001
782.00	0.02	0.01	0.02	-0.02	6,847	942	6.6%	0.005	0.0031	-0.011	0.010	0.000
783.00	0.02	0.01	0.02	-0.02	2,953	596	7.1%	0.005	0.0027	-0.012	0.009	0.000
784.00	0.01	0.01	0.02	-0.01	1,706	1,487	7.5%	0.004	0.0022	-0.011	0.008	0.000
785.00	0.01	0.00	0.01	-0.02	1,491	879	7.4%	0.002	0.0012	-0.006	0.004	0.000
786.00	0.02	0.01	0.02	0.00	3,284	1,468	8.4%	0.003	0.0017	-0.010	0.007	0.000
787.00	0.01	0.00	0.01	-0.01	514	1,054	8.2%	0.002	0.0009	-0.005	0.004	0.000
788.00	0.01	0.00	0.01	0.00	106	553	8.6%	0.001	0.0008	-0.005	0.003	0.000
789.00	0.02	0.00	0.01	0.01	39	537	9.0%	0.001	0.0007	-0.005	0.003	0.000
790.00	0.01	0.00	0.01	-0.01	263	1,159	9.4%	0.001	0.0006	-0.005	0.003	0.000
791.00	0.01	0.00	0.01	0.00	22	1,439	9.8%	0.001	0.0006	-0.004	0.003	0.000
792.00	0.01	0.00	0.01	0.00	51	1,325	10.4%	0.001	0.0006	-0.005	0.003	0.000
793.00	0.01	0.00	0.01	0.00	936	9,442	10.7%	0.001	0.0005	-0.005	0.003	0.000
794.00	0.01	0.00	0.01	0.00	21	2,304	11.1%	0.001	0.0005	-0.005	0.003	0.000
795.00	0.01	0.00	0.01	-0.01	412	2,844	11.5%	0.001	0.0005	-0.005	0.003	0.000
796.00	0.01	0.00	0.01	0.00	91	707	11.9%	0.001	0.0004	-0.005	0.002	0.000
797.00	0.04	0.00	0.01	0.00	2	596	12.3%	0.001	0.0004	-0.005	0.002	0.000
798.00	0.02	0.00	0.01	0.00	3	160	12.7%	0.001	0.0004	-0.005	0.002	0.000
799.00	0.01	0.00	0.01	-0.03	709	243	13.1%	0.001	0.0003	-0.005	0.002	0.000
800.00	0.01	0.00	0.01	0.00	28	1,307	13.5%	0.001	0.0003	-0.005	0.002	0.000
801.00	0.01	0.00	0.01	0.00	10	552	13.9%	0.001	0.0003	-0.005	0.002	0.000
802.00	0.01	0.00	0.01	0.00	1,869	1,717	14.3%	0.001	0.0003	-0.005	0.002	0.000
803.00	0.01	0.00	0.01	0.00	101	1,121	14.6%	0.001	0.0003	-0.005	0.002	0.000
804.00	0.01	0.00	0.01	0.00	278	338	15.0%	0.001	0.0003	-0.005	0.002	0.000
805.00	0.01	0.00	0.01	0.00	51	1,631	15.2%	0.001	0.0002	-0.004	0.002	0.000
806.00	0.01	0.00	0.01	-0.02	2	111	15.6%	0.001	0.0002	-0.004	0.002	0.000
807.00	0.01	0.00	0.01	-0.01	4	346	16.0%	0.001	0.0002	-0.004	0.001	0.000
808.00	0.01	0.00	0.01	0.00	2	35	16.4%	0.001	0.0002	-0.004	0.001	0.000
809.00	0.01	0.00	0.01	0.00	240	539	16.8%	0.001	0.0002	-0.004	0.001	0.000
810.00	0.01	0.00	0.01	0.00	2	261	17.2%	0.001	0.0002	-0.004	0.001	0.000
815.00	0.01	0.00	0.01	0.00	127	462	19.1%	0.001	0.0001	-0.004	0.001	0.000
820.00	0.01	0.00	0.01	0.00	1	228	21.1%	0.001	0.0001	-0.004	0.001	0.000
825.00	0.01	0.00	0.01	0.00	702	889	22.7%	0.000	0.0001	-0.004	0.001	0.000
830.00	0.01	0.00	0.01	0.00	12	83	24.6%	0.000	0.0001	-0.004	0.001	0.000
840.00	0.01	0.00	0.01	0.00	1	5	28.1%	0.000	0.0001	-0.004	0.001	0.000
850.00	0.01	0.00	0.01	0.00	11	21	31.6%	0.000	0.0000	-0.004	0.001	0.000
865.00	0.01	0.00	0.01	0.00	5	102	36.7%	0.000	0.0000	-0.004	0.001	0.000
880.00	0.01	0.00	0.01	0.00	3	68	41.4%	0.000	0.0000	-0.004	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
550.00	0.01	0.00	0.01	0.00	181	181	93.8%	-0.000	0.0000	-0.001	0.000	-0.000
555.00	0.01	0.00	0.01	0.00	5	110	90.6%	-0.000	0.0000	-0.001	0.000	-0.000
565.00	0.01	0.00	0.01	0.00	210	511	87.5%	-0.000	0.0000	-0.002	0.000	-0.000
570.00	0.01	0.00	0.01	0.00	1	361	84.4%	-0.000	0.0000	-0.001	0.000	-0.000
585.00	0.01	0.00	0.01	0.00	207	138	78.1%	-0.000	0.0000	-0.002	0.000	-0.000
595.00	0.01	0.00	0.01	0.00	200	225	71.9%	-0.000	0.0000	-0.001	0.000	-0.000
600.00	0.02	0.00	0.01	0.00	180	251	70.3%	-0.000	0.0000	-0.001	0.000	-0.000
605.00	0.01	0.00	0.01	0.00	1	6	68.8%	-0.000	0.0000	-0.002	0.000	-0.000
610.00	0.01	0.00	0.01	0.00	1	102	65.6%	-0.000	0.0000	-0.001	0.000	-0.000
615.00	0.01	0.00	0.01	0.00	1	221	64.1%	-0.000	0.0000	-0.001	0.000	-0.000
630.00	0.02	0.00	0.01	0.00	26	18	57.8%	-0.000	0.0000	-0.002	0.000	-0.000
640.00	0.01	0.00	0.01	0.00	640	642	53.1%	-0.000	0.0000	-0.001	0.000	-0.000
650.00	0.01	0.00	0.01	0.00	368	480	51.6%	-0.000	0.0000	-0.003	0.000	-0.000
655.00	0.01	0.00	0.01	0.00	252	257	50.0%	-0.000	0.0000	-0.004	0.000	-0.000
660.00	0.02	0.00	0.01	0.00	249	246	47.7%	-0.000	0.0000	-0.004	0.000	-0.000
665.00	0.01	0.00	0.01	0.00	95	39	45.3%	-0.000	0.0000	-0.003	0.000	-0.000
670.00	0.01	0.00	0.01	0.00	1	9,667	43.0%	-0.000	0.0000	-0.003	0.000	-0.000
675.00	0.01	0.00	0.01	0.00	124	5,424	41.4%	-0.000	0.0000	-0.004	0.001	-0.000
680.00	0.01	0.00	0.01	-0.01	3,599	2,871	39.1%	-0.000	0.0000	-0.004	0.001	-0.000
685.00	0.01	0.00	0.01	0.00	1,265	52	36.7%	-0.000	0.0000	-0.003	0.001	-0.000
690.00	0.01	0.00	0.01	-0.01	338	109	34.8%	-0.000	0.0000	-0.004	0.001	-0.000
695.00	0.01	0.00	0.01	-0.01	272	328	32.8%	-0.000	0.0000	-0.004	0.001	-0.000
700.00	0.01	0.00	0.01	-0.01	685	403	30.5%	-0.000	0.0000	-0.004	0.001	-0.000
705.00	0.02	0.00	0.01	-0.01	249	134	28.5%	-0.000	0.0001	-0.004	0.001	-0.000
710.00	0.01	0.00	0.01	-0.03	1,403	1,136	26.2%	-0.000	0.0001	-0.003	0.001	-0.000
715.00	0.01	0.00	0.01	-0.03	14,537	408	24.2%	-0.000	0.0001	-0.004	0.001	-0.000
720.00	0.01	0.01	0.02	-0.03	16,461	358	23.6%	-0.001	0.0002	-0.008	0.002	-0.000
723.00	0.02	0.01	0.02	-0.01	6,312	22	22.3%	-0.001	0.0002	-0.008	0.002	-0.000
724.00	0.02	0.01	0.02	-0.03	4,914	19	21.9%	-0.001	0.0002	-0.008	0.002	-0.000
725.00	0.01	0.01	0.02	-0.03	8,460	121	21.5%	-0.001	0.0002	-0.008	0.002	-0.000
726.00	0.02	0.01	0.02	-0.02	43,900	169	20.9%	-0.001	0.0002	-0.008	0.002	-0.000
727.00	0.01	0.01	0.02	-0.03	4,588	75	20.5%	-0.001	0.0002	-0.008	0.002	-0.000
728.00	0.01	0.01	0.02	-0.08	3,400	243	20.1%	-0.001	0.0002	-0.008	0.002	-0.000
729.00	0.01	0.01	0.02	-0.04	3,933	217	19.7%	-0.001	0.0003	-0.008	0.003	-0.000
730.00	0.01	0.01	0.02	-0.05	5,140	356	19.1%	-0.001	0.0003	-0.008	0.002	-0.000
731.00	0.02	0.01	0.02	-0.04	3,310	440	18.8%	-0.001	0.0003	-0.008	0.003	-0.000
732.00	0.01	0.01	0.02	-0.06	6,325	550	18.4%	-0.001	0.0003	-0.008	0.003	-0.000
733.00	0.02	0.01	0.02	-0.06	1,967	270	17.8%	-0.001	0.0003	-0.008	0.003	-0.000
734.00	0.02	0.01	0.02	-0.08	1,554	665	17.4%	-0.001	0.0003	-0.008	0.003	-0.000
735.00	0.02	0.01	0.02	-0.05	2,742	2,756	17.0%	-0.001	0.0004	-0.008	0.003	-0.000
736.00	0.02	0.01	0.02	-0.05	1,508	1,491	16.6%	-0.001	0.0004	-0.008	0.003	-0.000
737.00	0.01	0.01	0.02	-0.07	2,631	579	16.0%	-0.001	0.0004	-0.008	0.003	-0.000
738.00	0.01	0.01	0.02	-0.08	920	884	15.6%	-0.001	0.0004	-0.008	0.003	-0.000
739.00	0.01	0.01	0.02	-0.09	3,119	914	15.2%	-0.001	0.0005	-0.008	0.003	-0.000
740.00	0.02	0.01	0.02	-0.08	3,827	1,874	14.6%	-0.001	0.0004	-0.008	0.003	-0.000
741.00	0.01	0.01	0.02	-0.11	524	772	14.3%	-0.002	0.0005	-0.008	0.003	-0.000
742.00	0.01	0.01	0.02	-0.12	3,716	833	13.9%	-0.002	0.0005	-0.008	0.004	-0.000
743.00	0.02	0.01	0.02	-0.12	1,078	988	13.4%	-0.002	0.0006	-0.008	0.004	-0.000
744.00	0.02	0.02	0.03	-0.14	1,333	1,637	13.6%	-0.003	0.0009	-0.013	0.006	-0.000
745.00	0.03	0.02	0.03	-0.14	1,591	1,779	13.1%	-0.003	0.0009	-0.013	0.006	-0.000
746.00	0.03	0.02	0.03	-0.17	245	904	12.6%	-0.003	0.0010	-0.012	0.006	-0.000
747.00	0.03	0.02	0.03	-0.20	3,099	1,172	12.1%	-0.003	0.0011	-0.012	0.006	-0.000
748.00	0.03	0.02	0.03	-0.25	627	2,060	11.6%	-0.003	0.0011	-0.012	0.006	-0.000
749.00	0.02	0.02	0.03	-0.30	3,714	1,800	11.1%	-0.003	0.0012	-0.012	0.007	-0.000
750.00	0.03	0.02	0.03	-0.35	7,207	8,208	10.6%	-0.003	0.0013	-0.012	0.007	-0.000
751.00	0.03	0.02	0.03	-0.40	3,056	1,568	10.2%	-0.003	0.0014	-0.012	0.007	-0.000
752.00	0.03	0.03	0.04	-0.50	2,106	2,473	10.1%	-0.005	0.0021	-0.017	0.010	-0.000
753.00	0.05	0.03	0.04	-0.57	4,567	1,988	9.6%	-0.005	0.0022	-0.016	0.010	-0.000
754.00	0.04	0.03	0.04	-0.66	9,438	968	9.1%	-0.006	0.0025	-0.016	0.011	-0.000
755.00	0.05	0.04	0.05	-0.78	9,505	6,686	8.9%	-0.008	0.0033	-0.021	0.014	-0.000
756.00	0.05	0.05	0.06	-0.93	6,679	1,176	8.6%	-0.010	0.0043	-0.025	0.018	-0.001
757.00	0.06	0.06	0.07	-1.09	6,626	1,240	8.3%	-0.012	0.0053	-0.028	0.021	-0.001
758.00	0.09	0.08	0.09	-1.21	12,764	1,268	8.1%	-0.016	0.0072	-0.037	0.028	-0.001
759.00	0.11	0.10	0.11	-1.43	15,142	1,499	7.8%	-0.021	0.0094	-0.044	0.035	-0.001
760.00	0.14	0.13	0.14	-1.62	48,257	4,443	7.5%	-0.028	0.0124	-0.054	0.045	-0.002
761.00	0.18	0.17	0.18	-1.88	19,353	1,540	7.3%	-0.039	0.0166	-0.068	0.059	-0.002
762.00	0.24	0.23	0.24	-2.10	16,018	1,586	7.1%	-0.055	0.0222	-0.087	0.077	-0.003
763.00	0.30	0.29	0.30	-2.40	16,316	2,044	6.8%	-0.072	0.0289	-0.103	0.096	-0.005
764.00	0.40	0.39	0.40	-2.72	25,576	2,478	6.7%	-0.100	0.0378	-0.127	0.123	-0.006
765.00	0.52	0.51	0.52	-3.00	58,573	2,714	6.4%	-0.136	0.0485	-0.151	0.152	-0.009
766.00	0.68	0.67	0.68	-3.31	39,011	1,919	6.2%	-0.182	0.0610	-0.175	0.184	-0.012
767.00	0.88	0.88	0.89	-3.70	40,699	1,195	6.0%	-0.243	0.0745	-0.197	0.218	-0.015
768.00	1.15	1.15	1.16	-4.03	55,694	1,461	5.8%	-0.318	0.0879	-0.212	0.249	-0.020
769.00	1.47	1.47	1.49	-4.23	95,455	1,739	5.6%	-0.406	0.0996	-0.215	0.271	-0.026
770.00	1.88	1.88	1.89	-4.55	67,293	1,578	5.3%	-0.509	0.1079	-0.199	0.278	-0.032
771.00	2.35	2.35	2.39	-4.98	31,039	664	5.0%	-0.621	0.1083	-0.166	0.266	-0.039
772.00	2.92	2.91	2.96	-5.68	21,328	274	4.6%	-0.739	0.1003	-0.108	0.227	-0.047
773.00	3.60	3.58	3.62	-5.84	6,486	440	4.1%	-0.861	0.0781	-0.026	0.155	-0.055
774.00	4.33	4.32	4.37	-5.47	4,419	245	2.5%	-0.990	0.0147	0.083	0.018	-0.063
775.00	5.16	5.14	5.19	-5.18	2,380	477	0.0%	-1.000	0.0000	0.091	0.000	-0.064
776.00	5.90	5.90	6.29	-5.25	1,249	77	0.0%	-1.000	0.0000	0.091	0.000	-0.064
777.00	7.14	6.81	7.24	-4.55	1,089	119	0.0%	-1.000	0.0000	0.092	0.000	-0.064
778.00	8.10	7.77	8.18	-5.50	579	3	0.0%	-1.000	0.0000	0.092	0.000	-0.064
779.00	9.39	8.52	10.00	-5.07	282	10	10.8%	-0.883	0.0260	-0.165	0.137	-0.057
780.00	10.07	9.68	10.88	-5.38	928	54	10.9%	-0.906	0.0221	-0.129	0.117	-0.058
781.00	11.39	10.19	11.89	-5.21	264	2	11.7%	-0.911	0.0198	-0.134	0.112	-0.059
782.00	12.39	11.20	13.07	-5.81	136	25	13.5%	-0.898	0.0190	-0.197	0.125	-0.058
783.00	13.38	12.20	14.05	-5.22	329	5	14.1%	-0.905	0.0172	-0.194	0.118	-0.058
784.00	14.00	13.19	14.89	-6.02	305	4	13.8%	-0.926	0.0146	-0.139	0.098	-0.060
785.00	14.99	14.16	15.91	-6.70	317	0	14.6%	-0.928	0.0135	-0.148	0.096	-0.060
786.00	15.98	15.19	16.89	-6.89	21	4	15.1%	-0.933	0.0123	-0.142	0.091	-0.060
788.00	17.99	17.20	19.05	-5.33	7	0	17.7%	-0.925	0.0114	-0.204	0.098	-0.060
790.00	20.01	19.19	20.95	-6.19	10	0	18.3%	-0.939	0.0095	-0.169	0.084	-0.061
791.00	21.08	20.20	22.05	-9.40	7	2	19.7%	-0.934	0.0094	-0.208	0.090	-0.061
794.00	24.46	23.19	24.89	-0.79	2	0	20.3%	-0.952	0.0071	-0.149	0.070	-0.062
795.00	25.08	24.19	25.95	-6.14	6	1	21.5%	-0.949	0.0070	-0.173	0.073	-0.062
797.00	27.11	26.20	28.05	-6.25	8	0	23.6%	-0.946	0.0067	-0.214	0.077	-0.062

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.