Home Options STXChain

STX

Seagate Technology Holdings PLCClose $820.16EOD only

Max Pain

$960.00

Next expiry Jul 10, 2026

Expected Move

±$100.30

12.2% from close

Price Gap

+139.84

Distance to max pain

IV Rank

Low premium

P/C OI

1.30

Slightly put-heavy

Consensus

5.5/10

Bearish tilt

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

STX 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 8)

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
435.00	490.00	378.50	391.70	0.00	0	1	278.8%	0.967	0.0002	-1.714	0.084	0.077
440.00	555.80	373.60	389.10	0.00	0	1	201.5%	0.991	0.0001	-0.440	0.027	0.083
455.00	541.70	358.60	371.10	0.00	0	1	256.3%	0.967	0.0003	-1.577	0.083	0.081
460.00	616.10	353.60	368.20	0.00	1	4	176.1%	0.994	0.0001	-0.306	0.020	0.087
465.00	530.90	348.60	362.80	0.00	0	1	166.0%	0.995	0.0001	-0.244	0.016	0.088
480.00	446.00	333.70	346.20	0.00	0	2	237.3%	0.964	0.0003	-1.582	0.090	0.085
495.00	412.89	318.70	331.20	0.00	1	3	225.9%	0.962	0.0003	-1.571	0.094	0.088
515.00	413.80	298.90	311.40	0.00	0	1	212.6%	0.958	0.0004	-1.595	0.101	0.091
530.00	544.30	284.00	299.10	0.00	0	1	150.6%	0.986	0.0002	-0.493	0.040	0.099
540.00	428.58	274.10	288.30	0.00	1	2	138.5%	0.989	0.0002	-0.396	0.034	0.102
550.00	356.00	264.10	276.00	0.00	1	1	184.7%	0.955	0.0005	-1.486	0.108	0.097
555.00	358.70	259.50	271.80	-75.50	1	5	117.1%	0.994	0.0001	-0.233	0.020	0.105
560.00	331.70	254.40	270.00	0.00	1	1	143.1%	0.979	0.0003	-0.656	0.058	0.104
585.00	344.00	230.00	245.50	0.00	0	1	135.1%	0.972	0.0004	-0.779	0.074	0.107
590.00	475.30	225.20	241.00	0.00	1	1	135.6%	0.968	0.0005	-0.856	0.082	0.108
600.00	222.35	215.60	229.00	-104.75	13	2	121.9%	0.974	0.0004	-0.669	0.069	0.111
605.00	294.00	210.80	223.10	0.00	1	1	115.3%	0.977	0.0004	-0.584	0.063	0.112
610.00	454.90	205.50	218.60	0.00	1	1	113.8%	0.975	0.0004	-0.606	0.066	0.113
620.00	446.00	196.40	209.10	0.00	1	2	115.5%	0.967	0.0006	-0.764	0.084	0.113
625.00	308.00	191.70	204.70	0.00	0	1	116.6%	0.962	0.0006	-0.858	0.095	0.113
650.00	175.20	168.70	182.40	-102.49	14	1	117.8%	0.935	0.0010	-1.286	0.145	0.114
660.00	362.00	158.50	169.70	0.00	1	2	103.3%	0.945	0.0010	-1.009	0.127	0.117
675.00	352.40	145.50	158.40	0.00	0	1	109.8%	0.914	0.0013	-1.474	0.179	0.115
690.00	229.96	131.80	144.00	0.00	1	1	104.6%	0.898	0.0015	-1.581	0.202	0.115
700.00	127.39	124.60	136.40	-268.59	11	9	108.3%	0.872	0.0017	-1.907	0.238	0.112
705.00	369.80	119.70	132.70	0.00	0	1	107.5%	0.864	0.0018	-1.976	0.248	0.112
725.00	259.58	103.70	115.30	0.00	3	13	104.4%	0.824	0.0022	-2.256	0.294	0.109
750.00	81.26	84.90	96.00	-94.16	1	3	102.2%	0.761	0.0027	-2.638	0.353	0.103
755.00	90.48	82.10	94.80	-117.25	1	4	105.8%	0.740	0.0027	-2.846	0.368	0.100
760.00	238.96	78.60	89.20	0.00	1	1	102.9%	0.730	0.0028	-2.822	0.376	0.099
765.00	96.17	75.30	85.90	-168.83	1	1	102.8%	0.714	0.0029	-2.895	0.386	0.097
775.00	212.58	68.70	81.90	0.00	3	3	105.2%	0.680	0.0030	-3.109	0.406	0.093
780.00	58.88	65.60	77.10	-127.12	1	0	103.1%	0.666	0.0031	-3.099	0.413	0.092
790.00	151.67	59.60	69.90	0.00	2	30	101.4%	0.634	0.0033	-3.149	0.427	0.088
795.00	56.40	56.70	69.80	-179.50	3	8	104.2%	0.616	0.0032	-3.283	0.434	0.085
800.00	56.00	53.70	65.70	-102.04	44	37	102.4%	0.600	0.0033	-3.263	0.439	0.083
805.00	47.87	50.70	61.80	-230.13	10	3	100.7%	0.583	0.0034	-3.239	0.443	0.081
810.00	49.12	48.60	59.10	-174.38	5	1	101.1%	0.566	0.0034	-3.275	0.447	0.079
820.00	48.51	44.20	53.90	-241.39	7	20	101.2%	0.531	0.0035	-3.311	0.452	0.075
825.00	46.17	40.70	52.20	-61.53	8	3	100.6%	0.513	0.0035	-3.299	0.453	0.072
835.00	91.71	38.60	50.00	0.00	2	4	105.2%	0.482	0.0033	-3.444	0.453	0.068
840.00	41.00	39.00	46.50	-57.60	1	43	106.3%	0.467	0.0033	-3.470	0.452	0.066
845.00	40.00	34.60	45.80	-40.95	10	40	105.2%	0.450	0.0033	-3.417	0.450	0.064
850.00	35.70	30.20	42.00	-100.43	820	28	100.7%	0.428	0.0034	-3.243	0.446	0.061
855.00	25.34	28.30	39.00	-63.16	18	3	99.4%	0.410	0.0034	-3.171	0.442	0.059
860.00	28.97	26.60	38.90	-43.53	10	3	101.2%	0.397	0.0034	-3.200	0.438	0.057
865.00	25.03	24.70	34.30	-49.46	3	9	97.9%	0.375	0.0034	-3.045	0.431	0.054
870.00	24.81	25.80	32.30	-95.56	16	6	100.4%	0.364	0.0033	-3.091	0.426	0.052
875.00	28.00	24.10	30.00	-64.55	7	7	99.5%	0.346	0.0033	-3.008	0.419	0.050
880.00	22.55	22.50	29.20	-92.75	15	16	100.1%	0.333	0.0032	-2.980	0.413	0.048
885.00	22.60	20.30	27.80	-53.40	5	7	99.3%	0.316	0.0032	-2.893	0.404	0.046
890.00	20.11	19.50	26.30	-39.89	32	8	99.7%	0.303	0.0031	-2.851	0.397	0.044
895.00	22.91	18.00	25.10	-47.09	5	5	99.6%	0.288	0.0030	-2.784	0.388	0.042
900.00	17.30	16.20	22.30	-42.70	50	33	97.0%	0.268	0.0030	-2.618	0.374	0.039
905.00	17.00	14.90	21.60	-35.50	4	6	97.4%	0.256	0.0029	-2.564	0.365	0.037
910.00	19.30	13.70	20.10	-34.95	48	17	96.8%	0.241	0.0028	-2.468	0.354	0.035
915.00	12.50	12.60	20.20	-40.08	24	11	98.2%	0.232	0.0027	-2.453	0.347	0.034
920.00	14.96	11.10	19.20	-33.04	30	43	97.5%	0.218	0.0027	-2.352	0.335	0.032
925.00	12.49	11.40	18.30	-39.91	33	21	99.2%	0.212	0.0026	-2.349	0.329	0.031
930.00	9.70	10.90	17.40	-40.60	39	12	99.8%	0.202	0.0025	-2.299	0.320	0.029
935.00	10.00	9.70	15.40	-33.90	31	13	97.7%	0.185	0.0024	-2.134	0.304	0.027
940.00	9.90	9.10	14.70	-33.10	2	17	98.1%	0.176	0.0023	-2.077	0.294	0.026
945.00	10.00	6.90	15.10	-59.00	7	23	97.7%	0.165	0.0022	-1.982	0.282	0.024
950.00	9.63	6.90	11.40	-27.48	70	40	93.9%	0.145	0.0021	-1.749	0.259	0.021
955.00	10.95	6.10	12.60	-23.77	11	6	96.8%	0.144	0.0021	-1.794	0.258	0.021
957.50	34.80	6.30	12.30	0.00	3	30	97.7%	0.142	0.0020	-1.795	0.255	0.021
960.00	8.66	7.00	13.10	-24.64	14	35	101.3%	0.148	0.0020	-1.909	0.262	0.022
965.00	7.80	5.30	11.00	-22.46	31	75	96.8%	0.127	0.0019	-1.648	0.237	0.019
970.00	6.00	5.10	10.20	-23.93	7	30	97.0%	0.120	0.0018	-1.583	0.227	0.018
975.00	13.03	4.50	9.80	-15.35	1	15	97.1%	0.113	0.0017	-1.516	0.217	0.017
977.50	45.81	2.70	10.20	0.00	5	5	95.3%	0.104	0.0017	-1.406	0.205	0.015
980.00	6.63	4.20	8.50	-23.27	10	19	95.8%	0.102	0.0016	-1.394	0.202	0.015
985.00	8.56	2.00	9.50	-35.13	2	18	95.1%	0.094	0.0015	-1.300	0.190	0.014
990.00	4.75	1.95	9.60	-20.29	82	13	97.1%	0.092	0.0015	-1.313	0.188	0.014
995.00	7.54	2.50	8.80	-16.06	4	18	98.4%	0.089	0.0014	-1.299	0.184	0.013
1000.00	4.88	4.00	6.50	-14.92	205	74	98.4%	0.084	0.0014	-1.234	0.175	0.012
1005.00	8.00	0.50	8.50	-14.06	1	14	96.4%	0.074	0.0013	-1.099	0.159	0.011
1010.00	6.00	2.10	6.00	-28.80	6	48	95.7%	0.067	0.0012	-1.015	0.148	0.010
1015.00	3.20	1.10	6.20	-47.20	1	27	95.2%	0.061	0.0011	-0.939	0.137	0.009
1020.00	3.05	2.50	4.30	-14.05	32	33	95.3%	0.057	0.0011	-0.890	0.130	0.008
1025.00	13.54	0.60	7.40	0.00	8	32	100.5%	0.063	0.0011	-1.020	0.141	0.009
1030.00	2.50	0.35	4.70	-11.00	35	27	92.6%	0.044	0.0009	-0.704	0.106	0.007
1035.00	2.10	0.15	6.70	-10.11	25	12	100.3%	0.055	0.0010	-0.907	0.126	0.008
1040.00	3.42	0.05	5.00	-9.33	27	52	95.7%	0.043	0.0008	-0.709	0.103	0.006
1045.00	7.05	0.05	6.30	-5.25	20	37	101.8%	0.050	0.0009	-0.859	0.118	0.007
1050.00	2.00	0.15	3.00	-10.33	28	56	90.4%	0.028	0.0006	-0.480	0.074	0.004
1055.00	2.71	0.05	5.90	-21.29	5	2	103.4%	0.046	0.0008	-0.820	0.110	0.007
1060.00	6.51	0.05	5.90	-3.00	1	1,101	104.9%	0.046	0.0008	-0.823	0.109	0.007
1065.00	19.00	0.05	5.90	0.00	3	4	106.4%	0.045	0.0008	-0.826	0.108	0.007
1070.00	1.69	0.85	3.70	-21.02	13	47	102.4%	0.036	0.0007	-0.662	0.090	0.005
1075.00	11.34	0.05	5.90	0.00	6	21	109.4%	0.044	0.0008	-0.831	0.106	0.007
1080.00	1.45	0.10	5.50	-22.21	5	29	109.5%	0.042	0.0007	-0.793	0.101	0.006
1085.00	15.50	0.00	4.80	0.00	5	36	107.7%	0.036	0.0006	-0.699	0.090	0.005
1090.00	1.37	0.70	2.05	-7.13	19	23	99.0%	0.023	0.0005	-0.436	0.061	0.003
1095.00	6.90	0.05	5.40	0.00	13	37	113.2%	0.039	0.0007	-0.781	0.096	0.006
1100.00	1.15	0.50	3.70	-5.95	104	114	109.2%	0.031	0.0006	-0.629	0.080	0.005
1105.00	5.67	0.00	5.30	0.00	2	30	115.3%	0.037	0.0006	-0.767	0.093	0.006
1110.00	0.90	0.25	2.20	-3.10	11	30	102.2%	0.020	0.0004	-0.397	0.054	0.003
1115.00	1.09	0.05	5.10	-4.42	8	6	117.4%	0.036	0.0006	-0.753	0.089	0.005
1120.00	1.62	0.00	4.70	-2.98	1	16	116.8%	0.033	0.0006	-0.699	0.083	0.005
1125.00	0.80	0.00	1.35	-3.50	22	18	97.1%	0.011	0.0003	-0.236	0.034	0.002
1130.00	6.75	0.00	5.00	0.00	1	5	120.8%	0.034	0.0005	-0.740	0.085	0.005
1135.00	2.52	0.00	4.90	-4.22	1	2	121.7%	0.033	0.0005	-0.728	0.083	0.005
1140.00	2.44	0.00	4.80	-2.86	1	5	122.5%	0.032	0.0005	-0.718	0.082	0.005
1145.00	12.15	0.00	4.80	0.00	16	12	123.8%	0.032	0.0005	-0.719	0.081	0.005
1150.00	3.00	0.00	4.80	-0.50	14	2,714	125.1%	0.031	0.0005	-0.720	0.080	0.005
1155.00	2.35	0.00	4.70	-2.58	15	36	125.9%	0.031	0.0005	-0.709	0.079	0.005
1160.00	2.30	0.00	4.70	0.00	3	106	127.1%	0.030	0.0005	-0.711	0.078	0.004
1170.00	4.50	0.00	4.60	1.70	2	11	129.2%	0.029	0.0005	-0.700	0.076	0.004
1175.00	58.90	0.00	4.60	0.00	0	0	130.4%	0.029	0.0004	-0.702	0.075	0.004
1180.00	8.40	0.00	4.60	0.00	3	15	131.6%	0.029	0.0004	-0.703	0.075	0.004
1190.00	2.48	0.00	4.50	0.00	2	103	133.5%	0.028	0.0004	-0.692	0.072	0.004
1200.00	0.20	0.00	0.95	-2.56	39	548	108.5%	0.007	0.0002	-0.175	0.022	0.001
1210.00	3.50	0.00	4.40	0.00	5	56	137.8%	0.026	0.0004	-0.683	0.069	0.004
1220.00	0.18	0.00	0.20	-1.17	15	30	95.1%	0.002	0.0000	-0.041	0.006	0.000
1225.00	2.23	0.00	4.40	-19.17	1	0	141.3%	0.026	0.0004	-0.687	0.068	0.004
1230.00	3.22	0.00	4.40	0.00	2	57	142.4%	0.025	0.0004	-0.688	0.067	0.004
1235.00	16.00	0.00	4.40	0.00	0	1	143.6%	0.025	0.0004	-0.689	0.067	0.004
1240.00	2.80	0.00	4.40	0.00	30	41	144.7%	0.025	0.0004	-0.690	0.067	0.004
1250.00	0.25	0.00	2.05	-1.25	1	31	130.9%	0.013	0.0002	-0.353	0.038	0.002
1255.00	3.84	0.00	4.30	0.00	6	6	147.5%	0.024	0.0003	-0.680	0.064	0.004
1260.00	4.70	0.00	3.50	0.00	2	35	143.8%	0.020	0.0003	-0.569	0.055	0.003
1270.00	0.05	0.00	1.60	-0.40	80	20	130.5%	0.010	0.0002	-0.284	0.030	0.001
1280.00	8.09	0.00	4.30	0.00	2	10	153.0%	0.023	0.0003	-0.684	0.062	0.003
1290.00	7.45	0.00	4.30	0.00	2	3	155.1%	0.023	0.0003	-0.686	0.062	0.003
1300.00	1.90	0.00	4.30	0.00	179	89	157.3%	0.023	0.0003	-0.687	0.061	0.003
1310.00	5.33	0.00	4.30	0.00	2	22	159.4%	0.022	0.0003	-0.689	0.060	0.003
1320.00	3.50	0.00	4.30	0.00	1	13	161.4%	0.022	0.0003	-0.690	0.060	0.003
1330.00	22.30	0.00	4.30	0.00	9	8	163.5%	0.022	0.0003	-0.692	0.059	0.003
1340.00	3.45	0.00	4.30	0.00	2	4	165.5%	0.022	0.0003	-0.694	0.059	0.003
1350.00	9.90	0.00	2.00	0.00	1	15	150.0%	0.011	0.0002	-0.352	0.033	0.002
1360.00	13.00	0.00	4.30	0.00	1	3	169.6%	0.021	0.0003	-0.697	0.057	0.003
1370.00	2.04	0.00	4.30	0.00	2	2	171.5%	0.021	0.0003	-0.698	0.057	0.003
1380.00	2.61	0.00	4.30	0.00	4	8	173.5%	0.021	0.0003	-0.700	0.056	0.003
1390.00	15.20	0.00	4.30	0.00	3	3	175.4%	0.020	0.0002	-0.701	0.056	0.003
1400.00	0.05	0.00	0.05	-1.30	51	20	110.2%	0.000	0.0000	-0.010	0.001	0.000
1410.00	3.95	0.00	4.30	0.00	6	9	179.2%	0.020	0.0002	-0.704	0.055	0.003
1420.00	3.89	0.00	4.30	0.00	0	3	181.2%	0.020	0.0002	-0.705	0.054	0.003
1430.00	7.40	0.00	4.30	0.00	1	2	183.0%	0.020	0.0002	-0.706	0.054	0.003
1440.00	3.34	0.00	4.30	0.00	3	9	184.9%	0.019	0.0002	-0.708	0.053	0.003
1450.00	3.41	0.00	0.05	0.00	3	10	117.2%	0.000	0.0000	-0.011	0.001	0.000
1460.00	16.00	0.00	4.30	0.00	3	2	188.5%	0.019	0.0002	-0.710	0.053	0.003
1470.00	5.70	0.00	4.30	0.00	0	1	190.3%	0.019	0.0002	-0.711	0.052	0.003
1475.00	2.39	0.00	4.30	0.00	3	1	191.2%	0.019	0.0002	-0.712	0.052	0.003
1480.00	10.00	0.00	4.30	0.00	2	2	192.1%	0.019	0.0002	-0.712	0.052	0.003
1490.00	0.10	0.00	0.05	0.00	3	51	121.9%	0.000	0.0000	-0.010	0.001	0.000
1500.00	2.63	0.00	0.05	0.00	56	34	123.4%	0.000	0.0000	-0.011	0.001	0.000
1520.00	2.30	0.00	4.30	0.00	2	5	199.1%	0.018	0.0002	-0.716	0.050	0.003
1560.00	3.10	0.00	4.30	0.00	0	1	205.8%	0.017	0.0002	-0.721	0.049	0.002
1570.00	0.05	0.00	4.30	0.00	2	3	207.5%	0.017	0.0002	-0.722	0.049	0.002
1600.00	2.50	0.00	0.05	0.00	0	1	135.2%	0.000	0.0000	-0.011	0.001	0.000
1610.00	2.31	0.00	4.30	0.00	3	1	214.0%	0.017	0.0002	-0.725	0.047	0.002
1630.00	4.60	0.00	4.30	0.00	0	4	217.1%	0.017	0.0002	-0.727	0.047	0.002
1640.00	4.61	0.00	4.30	0.00	0	24	218.7%	0.016	0.0002	-0.728	0.047	0.002
1660.00	5.33	0.00	4.30	0.00	0	10	221.8%	0.016	0.0002	-0.730	0.046	0.002
1670.00	5.16	0.00	4.30	0.00	0	4	223.3%	0.016	0.0002	-0.731	0.046	0.002
1680.00	2.71	0.00	4.30	0.00	4	2	224.9%	0.016	0.0002	-0.732	0.045	0.002
1700.00	4.50	0.00	0.05	0.00	6	31	146.1%	0.000	0.0000	-0.010	0.001	0.000
1710.00	4.47	0.00	0.05	0.00	8	29	146.9%	0.000	0.0000	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
435.00	0.06	0.00	0.05	-3.84	1	5	135.2%	-0.000	0.0000	-0.010	0.001	-0.000
470.00	1.60	0.00	4.30	0.00	0	1	200.5%	-0.016	0.0002	-0.646	0.045	-0.003
480.00	0.25	0.00	0.25	-1.70	2	3	133.4%	-0.001	0.0000	-0.048	0.005	-0.000
495.00	0.36	0.00	4.40	0.08	57	4	184.8%	-0.018	0.0002	-0.652	0.050	-0.003
500.00	0.25	0.00	1.45	-0.25	85	5	152.7%	-0.007	0.0001	-0.245	0.023	-0.001
505.00	2.70	0.00	4.50	0.00	1	2	179.1%	-0.019	0.0002	-0.661	0.052	-0.003
510.00	0.52	0.00	4.50	-2.38	1	2	176.0%	-0.019	0.0002	-0.660	0.053	-0.003
515.00	3.40	0.00	4.50	0.00	1	3	172.8%	-0.019	0.0002	-0.658	0.053	-0.003
520.00	2.65	0.00	4.50	0.00	0	2	169.7%	-0.020	0.0002	-0.657	0.054	-0.003
530.00	0.50	0.00	4.60	-3.90	2	3	164.2%	-0.021	0.0003	-0.665	0.057	-0.004
535.00	3.10	0.00	3.10	0.00	1	5	150.5%	-0.015	0.0002	-0.473	0.044	-0.003
540.00	0.70	0.10	2.00	-1.71	23	3	138.7%	-0.011	0.0002	-0.335	0.034	-0.002
545.00	3.60	0.00	4.80	0.00	1	3	156.4%	-0.023	0.0003	-0.684	0.061	-0.004
550.00	0.70	0.00	3.20	0.60	7	552	142.7%	-0.017	0.0003	-0.482	0.047	-0.003
555.00	3.10	0.00	4.80	0.00	0	1	150.5%	-0.024	0.0003	-0.680	0.064	-0.004
560.00	3.30	0.00	4.80	0.00	0	1	147.5%	-0.024	0.0003	-0.678	0.065	-0.004
565.00	3.50	0.00	4.80	0.00	0	1	144.6%	-0.025	0.0004	-0.676	0.066	-0.004
570.00	2.40	0.05	4.80	-3.30	21	3	142.0%	-0.025	0.0004	-0.679	0.067	-0.004
575.00	2.40	0.05	4.80	0.96	1	18	139.1%	-0.026	0.0004	-0.677	0.068	-0.004
580.00	0.12	0.00	4.80	0.00	1	2	136.0%	-0.026	0.0004	-0.669	0.069	-0.004
585.00	7.92	0.00	4.80	0.00	0	2	133.1%	-0.027	0.0004	-0.667	0.070	-0.005
590.00	1.20	0.00	4.80	0.00	6	13	130.3%	-0.027	0.0004	-0.664	0.072	-0.005
595.00	8.60	0.00	4.80	0.00	0	1	127.5%	-0.028	0.0004	-0.662	0.073	-0.005
600.00	1.91	1.45	3.50	-0.34	222	129	125.4%	-0.029	0.0005	-0.676	0.076	-0.005
605.00	1.14	0.00	4.80	0.00	5	19	121.9%	-0.029	0.0005	-0.657	0.076	-0.005
610.00	2.55	0.05	6.40	0.00	0	1	126.6%	-0.037	0.0006	-0.835	0.093	-0.006
615.00	2.48	0.20	4.60	-9.32	1	2	116.4%	-0.031	0.0005	-0.651	0.079	-0.005
620.00	1.36	0.45	7.30	0.00	1	4	125.9%	-0.045	0.0007	-0.962	0.107	-0.008
625.00	2.60	2.80	6.70	-2.27	6	9	129.0%	-0.053	0.0007	-1.127	0.123	-0.009
630.00	0.94	1.00	7.80	0.00	17	17	123.7%	-0.052	0.0008	-1.054	0.120	-0.009
635.00	2.59	1.30	5.80	-0.51	2	4	114.9%	-0.045	0.0007	-0.882	0.108	-0.008
640.00	2.93	1.60	8.70	0.00	1	5	122.5%	-0.060	0.0009	-1.182	0.136	-0.010
645.00	3.50	0.60	6.40	2.00	8	14	108.9%	-0.047	0.0008	-0.862	0.112	-0.008
650.00	5.03	4.00	6.00	4.03	27	26	115.6%	-0.062	0.0009	-1.140	0.139	-0.010
655.00	3.88	1.45	9.40	2.58	5	43	115.0%	-0.067	0.0010	-1.208	0.148	-0.011
660.00	5.44	2.95	8.80	4.34	20	18	114.4%	-0.073	0.0011	-1.277	0.157	-0.012
665.00	6.10	4.50	10.10	-11.50	3	3	118.4%	-0.086	0.0012	-1.499	0.178	-0.015
670.00	6.60	5.10	6.70	3.29	18	34	108.5%	-0.077	0.0012	-1.262	0.164	-0.013
680.00	7.50	4.00	11.70	4.44	23	30	111.4%	-0.097	0.0014	-1.545	0.195	-0.016
685.00	7.70	6.00	12.00	2.78	5	23	113.0%	-0.109	0.0015	-1.697	0.212	-0.018
690.00	9.38	6.10	13.40	6.26	3	16	112.7%	-0.117	0.0015	-1.784	0.223	-0.020
695.00	10.60	8.00	11.90	7.08	6	13	110.2%	-0.122	0.0016	-1.793	0.229	-0.021
700.00	10.54	9.80	12.00	7.94	235	104	110.4%	-0.132	0.0017	-1.897	0.242	-0.022
705.00	12.40	7.10	15.60	8.65	34	10	108.6%	-0.139	0.0018	-1.932	0.251	-0.024
710.00	16.00	9.90	16.50	9.85	20	11	111.4%	-0.154	0.0019	-2.131	0.270	-0.026
715.00	15.70	9.10	17.40	12.96	4	12	108.0%	-0.159	0.0020	-2.109	0.276	-0.027
717.50	15.05	10.00	17.90	10.20	4	8	108.5%	-0.166	0.0020	-2.175	0.283	-0.028
720.00	15.38	11.90	18.10	12.38	34	25	109.9%	-0.174	0.0021	-2.276	0.292	-0.030
725.00	12.10	11.20	19.50	8.19	18	17	107.4%	-0.182	0.0022	-2.280	0.300	-0.031
727.50	12.20	11.60	19.70	7.05	3	7	106.5%	-0.186	0.0022	-2.294	0.304	-0.032
730.00	17.00	13.80	20.20	13.50	27	30	108.5%	-0.196	0.0022	-2.416	0.314	-0.034
732.50	8.84	14.60	20.80	1.64	1	6	108.7%	-0.203	0.0023	-2.467	0.321	-0.035
735.00	19.35	13.60	21.40	14.70	4	584	106.2%	-0.205	0.0024	-2.426	0.323	-0.035
737.50	15.30	14.50	22.00	10.80	6	7	106.4%	-0.212	0.0024	-2.479	0.329	-0.036
740.00	19.22	15.80	23.20	14.52	13	39	107.9%	-0.221	0.0024	-2.576	0.337	-0.038
742.50	14.90	17.10	23.80	11.55	5	10	108.5%	-0.229	0.0025	-2.641	0.344	-0.039
745.00	21.38	17.70	24.60	14.94	32	9	108.4%	-0.235	0.0025	-2.680	0.349	-0.041
747.50	21.00	18.40	25.30	15.00	80	34	108.2%	-0.242	0.0025	-2.717	0.355	-0.042
750.00	24.75	19.30	25.80	18.75	98	85	108.0%	-0.249	0.0026	-2.751	0.360	-0.043
755.00	17.55	19.30	26.40	11.45	12	45	104.7%	-0.258	0.0027	-2.719	0.367	-0.044
760.00	26.65	22.30	29.10	20.59	20	34	107.6%	-0.277	0.0027	-2.895	0.380	-0.048
765.00	30.32	23.90	30.20	22.85	14	41	106.6%	-0.291	0.0028	-2.935	0.389	-0.050
770.00	28.47	25.60	32.00	21.80	14	29	106.5%	-0.306	0.0029	-2.997	0.398	-0.053
775.00	32.80	27.40	34.10	25.10	20	174	106.5%	-0.322	0.0030	-3.063	0.407	-0.056
780.00	34.45	26.70	36.30	25.46	1,368	59	103.8%	-0.335	0.0031	-3.031	0.414	-0.058
785.00	31.80	28.70	40.00	22.20	565	83	105.6%	-0.353	0.0031	-3.142	0.422	-0.061
790.00	35.31	30.70	42.30	24.46	20	95	105.6%	-0.369	0.0031	-3.191	0.428	-0.064
795.00	40.80	35.60	43.80	29.50	45	551	107.7%	-0.386	0.0031	-3.301	0.435	-0.068
800.00	40.55	35.10	48.30	28.45	229	356	107.0%	-0.402	0.0032	-3.316	0.439	-0.071
805.00	43.34	40.40	49.90	30.31	39	72	109.3%	-0.419	0.0031	-3.418	0.444	-0.074
810.00	45.00	41.90	50.00	31.65	174	29	105.8%	-0.435	0.0033	-3.331	0.447	-0.077
815.00	48.33	43.60	53.50	31.60	113	145	105.9%	-0.451	0.0033	-3.353	0.450	-0.080
820.00	49.60	44.80	57.70	29.80	138	53	106.1%	-0.468	0.0033	-3.372	0.452	-0.083
825.00	56.64	47.50	58.90	40.62	34	66	104.6%	-0.485	0.0034	-3.329	0.453	-0.086
830.00	54.75	50.30	59.60	37.68	34	66	102.5%	-0.503	0.0034	-3.261	0.453	-0.089
835.00	62.10	53.00	65.70	42.60	21	18	105.7%	-0.517	0.0033	-3.360	0.453	-0.092
840.00	66.74	55.90	67.10	47.15	25	56	104.1%	-0.535	0.0034	-3.297	0.451	-0.095
845.00	47.20	58.80	70.50	26.13	6	16	104.4%	-0.551	0.0033	-3.290	0.449	-0.098
850.00	72.32	61.90	73.00	50.32	47	77	103.8%	-0.568	0.0033	-3.249	0.447	-0.102
855.00	70.05	65.00	76.80	35.75	26	32	104.5%	-0.583	0.0033	-3.244	0.443	-0.105
860.00	71.86	68.10	79.20	47.86	165	1,148	103.5%	-0.600	0.0033	-3.177	0.439	-0.108
865.00	77.81	71.50	83.60	45.17	7	20	104.8%	-0.614	0.0032	-3.186	0.435	-0.111
870.00	84.85	74.20	85.60	53.85	7	26	102.6%	-0.632	0.0032	-3.067	0.428	-0.114
875.00	88.33	78.20	88.90	56.60	21	73	103.1%	-0.647	0.0032	-3.038	0.422	-0.117
880.00	90.08	81.70	92.30	58.58	16	36	103.0%	-0.661	0.0031	-2.984	0.415	-0.120
885.00	95.93	85.10	95.80	52.13	4	19	102.8%	-0.676	0.0031	-2.921	0.408	-0.123
890.00	99.26	88.70	99.30	63.01	18	65	102.6%	-0.691	0.0030	-2.857	0.400	-0.126
895.00	111.34	92.40	102.80	70.09	8	33	102.4%	-0.705	0.0030	-2.789	0.392	-0.129
900.00	105.14	96.10	106.50	62.39	25	116	102.4%	-0.719	0.0029	-2.721	0.383	-0.132
905.00	45.25	99.90	110.20	0.00	3	7	102.2%	-0.732	0.0028	-2.649	0.374	-0.135
910.00	115.05	103.70	114.00	67.35	13	47	102.1%	-0.745	0.0028	-2.575	0.365	-0.137
915.00	127.67	107.60	117.80	77.97	6	83	101.9%	-0.758	0.0027	-2.498	0.355	-0.140
920.00	83.20	108.90	121.80	36.80	3	44	98.4%	-0.779	0.0027	-2.283	0.337	-0.144
925.00	119.90	112.90	126.20	64.40	25	22	98.8%	-0.789	0.0026	-2.225	0.328	-0.147
930.00	95.64	119.70	129.80	44.19	3	34	101.9%	-0.792	0.0025	-2.277	0.325	-0.148
935.00	136.87	120.20	134.40	88.40	2	22	97.4%	-0.815	0.0024	-2.013	0.303	-0.152
940.00	142.90	126.90	138.10	78.39	17	99	100.4%	-0.817	0.0023	-2.061	0.301	-0.153
945.00	146.70	129.60	142.40	71.50	5	19	98.2%	-0.834	0.0022	-1.892	0.284	-0.157
950.00	148.22	134.20	146.90	84.47	49	86	99.0%	-0.841	0.0022	-1.852	0.276	-0.159
955.00	162.13	139.30	151.20	102.93	1	14	100.3%	-0.846	0.0021	-1.829	0.269	-0.160
957.50	60.72	142.40	153.20	0.00	12	14	101.5%	-0.847	0.0020	-1.845	0.268	-0.161
960.00	75.90	145.20	155.40	0.00	5	37	102.6%	-0.849	0.0020	-1.853	0.266	-0.162
962.50	96.60	146.10	157.60	0.00	12	11	100.5%	-0.859	0.0020	-1.728	0.255	-0.164
965.00	154.30	146.60	159.70	104.30	2	23	97.4%	-0.871	0.0019	-1.558	0.239	-0.166
967.50	175.33	148.80	162.10	120.48	1	2	97.7%	-0.874	0.0019	-1.534	0.235	-0.167
970.00	174.42	151.70	164.10	87.42	15	44	98.5%	-0.876	0.0018	-1.533	0.232	-0.168
975.00	169.35	156.10	168.50	112.75	7	26	98.3%	-0.884	0.0017	-1.451	0.222	-0.170
980.00	167.75	160.60	173.00	83.13	3	19	98.3%	-0.891	0.0017	-1.381	0.212	-0.172
985.00	186.99	164.80	177.50	112.52	2	4	97.6%	-0.900	0.0016	-1.282	0.199	-0.174
990.00	92.30	169.60	182.00	0.90	1	17	97.9%	-0.906	0.0015	-1.229	0.191	-0.176
995.00	96.10	172.20	186.60	17.02	2	5	93.2%	-0.923	0.0014	-0.982	0.164	-0.179
1000.00	205.10	178.20	191.20	102.00	118	86	96.5%	-0.921	0.0013	-1.044	0.168	-0.180
1005.00	203.89	183.60	194.50	91.59	20	8	94.9%	-0.930	0.0012	-0.924	0.153	-0.182
1010.00	208.47	187.90	200.60	97.67	20	25	97.7%	-0.929	0.0012	-0.968	0.155	-0.183
1015.00	197.80	192.40	205.30	98.67	1	8	97.2%	-0.934	0.0012	-0.893	0.145	-0.185
1020.00	118.60	197.50	210.00	0.00	21	29	98.3%	-0.937	0.0011	-0.877	0.141	-0.186
1025.00	215.77	202.30	215.20	117.14	1	61	100.0%	-0.938	0.0011	-0.881	0.139	-0.187
1030.00	83.20	207.20	220.00	0.00	45	50	100.7%	-0.940	0.0010	-0.853	0.135	-0.189
1035.00	216.46	211.20	224.80	130.26	2	53	98.6%	-0.948	0.0009	-0.728	0.120	-0.191
1040.00	156.00	216.30	229.10	28.32	1	4	98.1%	-0.953	0.0009	-0.664	0.112	-0.192
1045.00	226.73	218.70	234.40	116.63	1	2	90.3%	-0.969	0.0007	-0.391	0.079	-0.196
1050.00	108.75	223.60	239.40	0.00	5	57	91.3%	-0.970	0.0007	-0.379	0.077	-0.197
1055.00	248.09	230.70	244.00	133.09	2	4	100.0%	-0.959	0.0008	-0.589	0.099	-0.196
1060.00	253.03	236.20	249.60	134.33	1	5	105.6%	-0.953	0.0008	-0.718	0.111	-0.196
1065.00	78.11	238.10	254.40	0.00	2	1	92.8%	-0.975	0.0006	-0.315	0.066	-0.200
1070.00	86.70	245.70	258.40	0.00	2	8	101.9%	-0.965	0.0007	-0.521	0.088	-0.200
1075.00	98.58	249.40	263.60	0.00	4	3	98.2%	-0.972	0.0006	-0.383	0.072	-0.202
1080.00	175.70	255.20	268.40	0.00	1	3	102.5%	-0.969	0.0006	-0.461	0.080	-0.202
1085.00	281.22	260.10	273.30	201.78	1	1	102.9%	-0.970	0.0006	-0.436	0.076	-0.204
1090.00	286.21	264.80	277.90	89.80	3	8	100.6%	-0.975	0.0005	-0.345	0.066	-0.205
1095.00	110.00	268.40	282.70	0.00	1	1	90.7%	-0.987	0.0003	-0.116	0.038	-0.208
1100.00	280.67	275.10	287.80	132.17	1	18	104.3%	-0.975	0.0005	-0.373	0.067	-0.207
1110.00	290.28	284.20	298.50	179.48	1	9	105.8%	-0.977	0.0005	-0.347	0.063	-0.209
1120.00	300.02	293.00	308.00	182.92	2	11	95.7%	-0.989	0.0003	-0.099	0.034	-0.213
1125.00	96.94	298.60	312.30	0.00	0	1	95.8%	-0.990	0.0003	-0.084	0.031	-0.214
1130.00	202.70	304.80	317.30	0.00	4	2	107.0%	-0.981	0.0004	-0.264	0.052	-0.214
1135.00	112.90	309.60	322.20	0.00	1	6	106.0%	-0.984	0.0003	-0.220	0.047	-0.215
1140.00	102.53	314.90	327.20	0.00	5	5	109.4%	-0.982	0.0004	-0.264	0.051	-0.216
1150.00	199.60	324.50	337.10	0.00	2	2	108.0%	-0.985	0.0003	-0.191	0.042	-0.218
1155.00	158.20	328.80	342.10	0.00	0	5	102.5%	-0.990	0.0002	-0.082	0.030	-0.220
1160.00	161.60	333.70	347.10	0.00	8	6	102.4%	-0.991	0.0002	-0.066	0.028	-0.221
1165.00	262.50	339.50	352.10	96.90	1	5	111.4%	-0.986	0.0003	-0.190	0.041	-0.221
1170.00	170.00	343.50	357.00	0.00	2	8	100.6%	-0.993	0.0002	-0.015	0.021	-0.223
1175.00	173.90	347.50	362.00	0.00	0	1	163.5%	-0.929	0.0007	-1.662	0.154	-0.215
1190.00	194.80	362.80	377.00	0.00	0	1	85.9%	-0.999	0.0000	0.114	0.004	-0.228
1200.00	296.00	374.20	387.00	0.00	0	1	115.4%	-0.989	0.0002	-0.127	0.032	-0.228
1210.00	158.40	383.70	397.00	0.00	0	1	111.6%	-0.993	0.0002	-0.045	0.023	-0.231
1220.00	299.32	395.00	404.90	49.32	2	1	96.3%	-0.998	0.0001	0.098	0.007	-0.234
1280.00	280.00	452.20	467.00	0.00	0	0	191.3%	-0.939	0.0006	-1.734	0.138	-0.237
1295.00	373.90	470.20	479.70	-25.60	1	0	109.0%	-0.998	0.0000	0.106	0.006	-0.248
1300.00	253.50	474.50	487.00	0.00	2	1	138.7%	-0.989	0.0002	-0.169	0.032	-0.248
1320.00	233.89	491.90	507.00	0.00	0	0	201.1%	-0.941	0.0005	-1.757	0.133	-0.245
1330.00	353.40	503.00	517.00	0.00	1	0	118.6%	-0.998	0.0001	0.092	0.008	-0.255
1350.00	451.90	522.00	537.00	0.00	2	0	208.1%	-0.943	0.0005	-1.772	0.130	-0.251
1355.00	459.20	526.60	542.00	0.00	1	0	209.2%	-0.944	0.0005	-1.774	0.129	-0.252
1370.00	358.00	543.70	557.00	0.00	0	1	141.3%	-0.994	0.0001	-0.030	0.019	-0.262
1390.00	398.00	562.70	577.00	0.00	0	0	103.9%	-1.000	0.0000	0.158	0.001	-0.266
1395.00	427.58	568.80	582.00	0.00	1	0	147.2%	-0.994	0.0001	-0.046	0.020	-0.266
1400.00	326.80	574.70	587.00	0.00	1	0	159.3%	-0.990	0.0002	-0.194	0.031	-0.267
1500.00	422.79	671.60	687.00	0.00	0	0	240.2%	-0.950	0.0004	-1.832	0.117	-0.281
1510.00	422.90	684.50	697.00	0.00	0	1	175.6%	-0.991	0.0001	-0.154	0.026	-0.288
1570.00	556.00	744.70	757.00	0.00	0	0	187.4%	-0.991	0.0001	-0.182	0.027	-0.300
1610.00	538.00	781.70	797.00	0.00	0	0	261.0%	-0.954	0.0003	-1.865	0.110	-0.302
1630.00	623.60	802.70	817.00	0.00	1	0	132.8%	-1.000	0.0000	0.186	0.001	-0.312

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.