Home Options STXChain

STX

Seagate Technology Holdings PLCClose $848.99EOD only

Max Pain

$885.00

Next expiry Oct 9, 2026

Expected Move

±$58.00

6.8% from close

Price Gap

+36.01

Distance to max pain

IV Rank

Low premium

P/C OI

1.38

Slightly put-heavy

Consensus

5.5/10

Bearish tilt

Published snapshot: Oct 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

Oct 2, 2026 close

STX 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 7)

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
470.00	392.00	372.80	387.60	0.00	0	1	191.8%	0.991	0.0001	-0.450	0.029	0.088
480.00	321.80	364.80	377.20	0.00	0	1	201.2%	0.986	0.0002	-0.669	0.043	0.089
500.00	349.16	344.90	357.30	-36.64	1	0	190.0%	0.984	0.0002	-0.693	0.047	0.093
505.00	379.20	339.50	350.20	0.00	2	1	162.5%	0.992	0.0001	-0.347	0.025	0.095
510.00	292.00	334.90	347.50	0.00	0	1	185.3%	0.983	0.0002	-0.718	0.050	0.095
515.00	366.00	328.70	342.20	0.00	0	1	170.0%	0.988	0.0002	-0.518	0.038	0.096
525.00	329.40	318.00	332.10	0.00	0	1	156.3%	0.990	0.0001	-0.405	0.031	0.099
530.00	375.17	314.50	325.30	0.00	1	0	150.1%	0.991	0.0001	-0.362	0.028	0.100
535.00	317.50	309.90	320.30	0.00	1	1	151.9%	0.989	0.0002	-0.420	0.033	0.101
540.00	363.20	302.90	315.30	0.00	1	0	112.1%	0.999	0.0000	-0.105	0.005	0.103
560.00	253.00	284.60	295.40	0.00	0	1	136.6%	0.989	0.0002	-0.390	0.033	0.105
570.00	234.25	273.40	287.40	2.75	1	1	138.6%	0.985	0.0002	-0.501	0.044	0.107
590.00	243.40	252.70	267.40	0.00	0	1	122.4%	0.987	0.0002	-0.404	0.038	0.111
605.00	272.04	239.60	250.50	0.00	3	3	115.0%	0.987	0.0003	-0.403	0.041	0.114
615.00	261.90	229.70	240.50	0.00	0	1	110.9%	0.985	0.0003	-0.415	0.043	0.115
625.00	259.30	218.00	232.50	0.00	0	1	108.4%	0.983	0.0003	-0.454	0.049	0.117
660.00	238.80	184.80	195.70	0.00	1	2	91.7%	0.980	0.0004	-0.449	0.057	0.123
665.00	243.61	179.90	190.70	0.00	1	5	90.0%	0.979	0.0005	-0.460	0.060	0.124
670.00	190.00	174.20	187.60	0.00	0	2	94.0%	0.971	0.0006	-0.603	0.079	0.123
685.00	182.00	159.30	172.70	0.00	0	1	87.5%	0.967	0.0007	-0.619	0.087	0.126
700.00	148.23	145.20	156.00	-66.77	9	2	76.8%	0.970	0.0008	-0.522	0.081	0.129
705.00	196.70	138.90	151.50	0.00	0	4	70.5%	0.975	0.0007	-0.426	0.069	0.131
720.00	158.46	124.70	137.10	0.00	1	1	69.9%	0.961	0.0010	-0.578	0.100	0.131
725.00	120.50	120.70	131.50	-73.17	20	27	69.0%	0.956	0.0011	-0.617	0.109	0.132
730.00	115.75	115.90	126.70	-73.34	20	24	67.9%	0.952	0.0013	-0.653	0.118	0.132
735.00	69.96	112.00	123.00	-123.07	10	12	72.5%	0.933	0.0015	-0.873	0.153	0.129
760.00	72.94	87.70	98.20	-94.96	6	5	61.5%	0.912	0.0022	-0.905	0.188	0.131
765.00	79.50	83.40	93.90	-17.68	2	16	61.7%	0.898	0.0025	-1.001	0.209	0.129
770.00	53.00	79.00	89.50	-110.63	12	19	61.2%	0.886	0.0027	-1.073	0.227	0.128
775.00	80.00	74.70	83.60	15.86	7	34	58.0%	0.882	0.0029	-1.043	0.232	0.129
780.00	61.12	70.40	80.90	-43.18	4	3	60.3%	0.857	0.0032	-1.221	0.266	0.125
785.00	60.00	66.20	76.70	-48.40	12	5	59.8%	0.841	0.0034	-1.294	0.285	0.123
790.00	53.35	62.10	72.70	-31.25	9	21	59.5%	0.823	0.0037	-1.374	0.306	0.121
795.00	62.34	59.50	68.80	-4.87	17	3	61.1%	0.796	0.0039	-1.526	0.333	0.118
800.00	57.43	54.50	62.70	-77.77	246	13	56.3%	0.791	0.0043	-1.430	0.337	0.118
805.00	52.64	51.90	60.20	-74.62	55	15	59.2%	0.758	0.0045	-1.620	0.367	0.113
810.00	50.00	47.10	57.30	-58.60	111	4	58.3%	0.736	0.0048	-1.668	0.384	0.110
815.00	49.17	45.50	53.90	-41.83	88	4	60.4%	0.706	0.0049	-1.813	0.405	0.106
817.50	42.70	44.00	52.30	-58.80	30	1	60.6%	0.692	0.0049	-1.852	0.413	0.104
820.00	40.00	40.30	50.80	-61.50	116	6	58.4%	0.685	0.0052	-1.806	0.418	0.103
825.00	44.00	39.70	47.50	-53.00	1,090	10	60.9%	0.652	0.0052	-1.950	0.434	0.098
830.00	39.00	34.70	44.20	-54.55	219	41	58.4%	0.629	0.0055	-1.913	0.444	0.095
832.50	39.10	35.40	42.70	-52.14	105	3	60.6%	0.612	0.0054	-2.007	0.450	0.093
835.00	36.69	34.50	37.00	-52.59	211	6	56.7%	0.603	0.0058	-1.893	0.453	0.092
837.50	36.02	32.40	39.60	-52.88	75	1	60.1%	0.585	0.0055	-2.021	0.458	0.089
840.00	33.51	32.20	33.90	-57.24	207	23	56.8%	0.573	0.0059	-1.925	0.461	0.087
842.50	30.30	30.30	37.10	-60.35	51	5	60.8%	0.557	0.0055	-2.067	0.464	0.085
845.00	30.66	27.00	35.80	-51.21	70	2	58.7%	0.543	0.0057	-2.006	0.466	0.083
850.00	28.00	27.00	30.00	-72.61	516	36	57.8%	0.514	0.0059	-1.984	0.469	0.079
855.00	26.40	24.50	27.50	-54.44	70	16	57.5%	0.485	0.0059	-1.969	0.469	0.074
860.00	23.18	21.90	24.90	-60.82	231	15	56.6%	0.454	0.0060	-1.928	0.466	0.070
865.00	21.60	18.60	23.80	-38.02	45	7	56.3%	0.425	0.0059	-1.893	0.461	0.065
870.00	19.98	17.10	20.80	-32.89	134	15	55.6%	0.394	0.0059	-1.835	0.452	0.061
875.00	18.00	17.20	22.40	-47.20	154	6	61.1%	0.380	0.0053	-1.990	0.448	0.058
880.00	16.69	15.10	16.90	-44.57	132	28	56.6%	0.342	0.0055	-1.778	0.432	0.053
885.00	14.35	12.90	20.40	-31.94	17	8	61.4%	0.331	0.0050	-1.902	0.426	0.051
890.00	13.58	12.20	15.00	-31.42	51	102	57.9%	0.295	0.0051	-1.706	0.406	0.046
895.00	12.50	10.60	12.50	-24.50	28	14	56.2%	0.265	0.0050	-1.570	0.385	0.041
900.00	11.00	10.10	12.20	-39.01	1,056	143	58.1%	0.250	0.0046	-1.575	0.374	0.039
905.00	10.40	8.10	12.40	-41.70	29	17	58.7%	0.231	0.0044	-1.523	0.358	0.036
910.00	8.55	6.90	12.80	-35.95	41	16	60.4%	0.218	0.0042	-1.516	0.347	0.034
912.50	8.37	6.70	12.30	-34.83	6	18	60.8%	0.211	0.0040	-1.494	0.339	0.033
915.00	8.80	6.70	11.70	-40.05	18	21	61.3%	0.203	0.0039	-1.476	0.332	0.032
917.50	5.20	5.40	11.50	-26.31	11	18	60.5%	0.191	0.0038	-1.403	0.320	0.030
920.00	7.30	6.00	8.40	-39.70	74	23	58.2%	0.172	0.0037	-1.262	0.300	0.027
922.50	6.60	5.70	11.10	-39.90	3	9	62.9%	0.184	0.0036	-1.423	0.313	0.029
925.00	6.80	5.20	7.80	-38.30	282	43	58.5%	0.157	0.0035	-1.193	0.282	0.024
927.50	5.95	4.20	10.80	-25.05	4	29	62.7%	0.167	0.0034	-1.334	0.294	0.026
930.00	5.25	2.20	9.60	-36.87	320	69	58.9%	0.143	0.0033	-1.129	0.265	0.022
932.50	5.20	1.80	9.40	-29.80	5	16	59.0%	0.136	0.0031	-1.095	0.257	0.021
935.00	5.00	4.20	8.30	-29.68	5	13	62.3%	0.143	0.0031	-1.195	0.266	0.022
940.00	4.58	2.75	6.00	-27.52	79	179	57.8%	0.111	0.0028	-0.929	0.222	0.017
945.00	5.00	3.40	6.60	-34.30	12	14	62.3%	0.117	0.0027	-1.039	0.231	0.018
950.00	5.90	3.50	5.80	-27.50	221	64	63.0%	0.108	0.0025	-0.995	0.219	0.017
955.00	4.15	2.55	5.80	-21.35	9	7	63.1%	0.098	0.0023	-0.927	0.203	0.015
960.00	3.20	2.35	3.60	-19.80	197	28	59.6%	0.075	0.0020	-0.719	0.167	0.012
965.00	2.80	0.10	4.90	-17.50	8	8	59.0%	0.065	0.0018	-0.632	0.149	0.010
970.00	3.08	1.95	4.50	-19.12	13	29	64.6%	0.076	0.0019	-0.779	0.167	0.012
975.00	2.45	1.25	3.40	-19.55	21	23	61.5%	0.058	0.0016	-0.606	0.136	0.009
980.00	2.09	1.10	3.00	-15.71	248	69	61.6%	0.051	0.0015	-0.550	0.124	0.008
985.00	2.17	0.05	3.80	-16.73	5	39	62.4%	0.048	0.0014	-0.526	0.117	0.008
990.00	1.85	0.90	4.40	-12.98	35	162	68.6%	0.059	0.0015	-0.686	0.139	0.009
995.00	1.67	0.05	5.10	-10.77	23	6	69.9%	0.057	0.0014	-0.674	0.134	0.009
1000.00	1.26	1.15	1.70	-14.74	536	180	63.5%	0.035	0.0010	-0.417	0.091	0.006
1005.00	1.50	0.00	1.90	-12.26	13	27	60.4%	0.025	0.0008	-0.297	0.068	0.004
1010.00	1.04	0.30	1.90	-9.36	21	15	63.5%	0.027	0.0008	-0.338	0.074	0.004
1015.00	1.95	0.20	3.10	-8.55	26	33	69.9%	0.037	0.0010	-0.478	0.095	0.006
1020.00	0.77	0.30	2.95	-10.23	11	105	71.2%	0.036	0.0009	-0.474	0.092	0.006
1025.00	1.90	0.35	4.60	-7.11	22	11	79.0%	0.049	0.0011	-0.674	0.118	0.008
1030.00	1.00	0.05	1.60	-7.50	1	53	66.0%	0.020	0.0006	-0.268	0.056	0.003
1035.00	6.30	0.00	4.70	0.00	2	5	81.3%	0.045	0.0010	-0.651	0.111	0.007
1040.00	0.25	0.10	1.30	-6.50	7	26	67.0%	0.017	0.0005	-0.233	0.048	0.003
1045.00	5.70	0.00	4.30	0.00	4	114	82.9%	0.041	0.0009	-0.610	0.102	0.006
1050.00	0.65	0.00	4.50	-5.45	41	29	85.1%	0.041	0.0009	-0.636	0.104	0.006
1055.00	17.38	0.00	4.60	0.00	2	14	87.0%	0.041	0.0009	-0.650	0.104	0.006
1060.00	11.60	0.10	3.60	0.00	2	7	84.9%	0.034	0.0008	-0.544	0.089	0.005
1065.00	11.40	0.00	4.40	0.00	1	2	89.2%	0.039	0.0008	-0.631	0.098	0.006
1070.00	0.74	0.25	0.75	-3.56	13	53	71.2%	0.011	0.0003	-0.175	0.034	0.002
1075.00	0.67	0.00	1.00	-2.08	1	4	72.5%	0.011	0.0003	-0.176	0.034	0.002
1080.00	3.11	0.00	4.40	0.00	1	12	93.5%	0.037	0.0007	-0.637	0.095	0.006
1085.00	6.25	0.00	4.40	0.00	2	4	94.9%	0.036	0.0007	-0.639	0.094	0.006
1090.00	1.01	0.15	0.90	-1.19	51	23	76.6%	0.011	0.0003	-0.185	0.034	0.002
1095.00	0.15	0.00	4.30	-2.49	29	5	97.3%	0.035	0.0007	-0.631	0.090	0.005
1100.00	0.20	0.00	0.50	-1.99	232	139	71.8%	0.005	0.0002	-0.094	0.018	0.001
1105.00	0.14	0.00	4.30	-2.50	29	25	100.0%	0.034	0.0006	-0.634	0.088	0.005
1110.00	0.25	0.00	0.85	-2.45	22	32	79.0%	0.008	0.0002	-0.154	0.027	0.001
1115.00	2.59	0.00	3.30	0.00	110	38	98.0%	0.027	0.0005	-0.509	0.072	0.004
1120.00	8.40	0.00	4.30	0.00	4	4	104.1%	0.033	0.0006	-0.639	0.086	0.005
1125.00	1.00	0.00	4.30	0.00	1	2	105.4%	0.032	0.0006	-0.641	0.085	0.005
1130.00	0.16	0.05	0.25	-1.12	36	105	73.9%	0.003	0.0001	-0.059	0.011	0.000
1135.00	1.10	0.00	4.30	0.00	1	4	108.0%	0.031	0.0006	-0.644	0.083	0.005
1140.00	7.87	0.00	4.30	0.00	0	10	109.3%	0.031	0.0005	-0.646	0.082	0.005
1145.00	0.62	0.00	4.30	0.00	1	1	110.6%	0.031	0.0005	-0.647	0.082	0.005
1150.00	0.29	0.00	0.75	-0.19	8	22	86.5%	0.007	0.0002	-0.139	0.022	0.001
1160.00	1.60	0.00	4.10	0.00	1	1	113.5%	0.029	0.0005	-0.626	0.077	0.004
1170.00	1.00	0.00	4.30	0.00	1	16	116.9%	0.029	0.0005	-0.654	0.078	0.004
1180.00	1.40	0.00	4.30	0.00	1	12	119.4%	0.029	0.0005	-0.657	0.077	0.004
1190.00	0.05	0.00	0.05	-0.35	111	57	72.7%	0.000	0.0000	-0.011	0.002	0.000
1200.00	0.05	0.00	4.30	-0.88	13	15	124.3%	0.027	0.0004	-0.662	0.074	0.004
1210.00	3.22	0.00	4.30	0.00	6	7	126.6%	0.027	0.0004	-0.664	0.073	0.004
1220.00	1.92	0.00	0.15	0.00	2	2	85.2%	0.001	0.0000	-0.031	0.005	0.000
1230.00	0.45	0.00	0.15	0.00	4	9	86.7%	0.001	0.0000	-0.031	0.005	0.000
1240.00	11.33	0.00	0.15	0.00	0	1	88.5%	0.001	0.0000	-0.031	0.005	0.000
1250.00	0.05	0.00	0.95	-3.24	17	3	109.6%	0.007	0.0001	-0.175	0.022	0.001
1260.00	8.25	0.00	4.00	0.00	0	2	136.5%	0.023	0.0003	-0.634	0.065	0.004
1270.00	7.80	0.00	0.15	0.00	0	53	93.6%	0.001	0.0000	-0.031	0.005	0.000
1280.00	7.80	0.00	4.30	0.00	0	5	142.6%	0.024	0.0003	-0.679	0.066	0.004
1300.00	0.03	0.00	0.05	-0.47	2	12	89.8%	0.000	0.0000	-0.011	0.002	0.000
1310.00	0.04	0.00	0.05	-0.06	1	111	91.4%	0.000	0.0000	-0.011	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
460.00	0.05	0.00	0.05	0.00	1	3	130.5%	-0.000	0.0000	-0.010	0.001	-0.000
470.00	0.43	0.00	4.30	0.00	0	10	210.2%	-0.015	0.0001	-0.652	0.044	-0.003
480.00	0.32	0.00	4.30	0.00	69	70	203.5%	-0.015	0.0002	-0.650	0.045	-0.003
490.00	1.16	0.00	0.20	0.00	39	39	133.2%	-0.001	0.0000	-0.039	0.004	-0.000
500.00	0.05	0.00	0.20	0.00	19	21	128.5%	-0.001	0.0000	-0.039	0.004	-0.000
505.00	0.50	0.00	0.20	0.00	0	2	126.4%	-0.001	0.0000	-0.039	0.004	-0.000
510.00	0.70	0.00	4.30	0.00	0	1	184.4%	-0.017	0.0002	-0.642	0.049	-0.003
515.00	0.91	0.00	0.20	0.00	0	4	121.9%	-0.001	0.0000	-0.039	0.004	-0.000
520.00	0.20	0.00	4.30	-0.81	569	11	178.3%	-0.017	0.0002	-0.640	0.050	-0.003
525.00	1.11	0.00	4.30	0.00	0	12	175.2%	-0.018	0.0002	-0.638	0.051	-0.003
530.00	1.12	0.00	4.30	0.00	0	5	172.2%	-0.018	0.0002	-0.637	0.052	-0.003
535.00	0.30	0.00	4.30	-1.10	6	7	169.3%	-0.018	0.0002	-0.635	0.053	-0.003
540.00	0.15	0.05	4.30	-1.96	32	2	166.7%	-0.019	0.0002	-0.640	0.054	-0.003
545.00	1.68	0.00	4.30	0.00	2	2	163.4%	-0.019	0.0002	-0.633	0.054	-0.003
550.00	0.20	0.00	4.40	0.00	4	7	161.1%	-0.020	0.0003	-0.643	0.056	-0.003
555.00	1.64	0.00	4.40	0.00	0	1	158.2%	-0.020	0.0003	-0.642	0.057	-0.004
560.00	4.35	0.00	4.40	0.00	0	1	155.3%	-0.020	0.0003	-0.640	0.058	-0.004
565.00	1.17	0.00	4.40	0.00	2	1	152.5%	-0.021	0.0003	-0.638	0.059	-0.004
570.00	5.00	0.00	4.40	0.00	4	14	149.7%	-0.021	0.0003	-0.637	0.060	-0.004
575.00	1.60	0.00	4.40	0.00	20	14	146.9%	-0.022	0.0003	-0.635	0.061	-0.004
580.00	0.10	0.00	4.40	0.00	2	105	144.0%	-0.022	0.0003	-0.633	0.062	-0.004
585.00	2.10	0.00	4.40	0.00	0	3	141.3%	-0.022	0.0003	-0.631	0.063	-0.004
590.00	0.05	0.00	4.40	0.00	1	23	138.5%	-0.023	0.0003	-0.629	0.064	-0.004
595.00	0.37	0.00	4.40	0.00	2	10	135.8%	-0.023	0.0003	-0.627	0.065	-0.004
600.00	0.20	0.00	0.70	0.00	49	104	100.4%	-0.005	0.0001	-0.123	0.017	-0.001
605.00	0.33	0.00	4.40	0.00	11	22	130.4%	-0.024	0.0004	-0.623	0.067	-0.004
610.00	0.05	0.00	4.40	0.00	15	60	127.7%	-0.025	0.0004	-0.621	0.068	-0.004
615.00	6.80	0.00	4.50	0.00	0	1	125.6%	-0.026	0.0004	-0.631	0.071	-0.005
620.00	0.20	0.00	0.90	-2.48	3	27	95.0%	-0.007	0.0002	-0.153	0.023	-0.001
625.00	0.83	0.00	4.50	0.00	16	21	120.3%	-0.027	0.0004	-0.626	0.073	-0.005
630.00	2.56	0.00	4.50	0.00	1	15	117.6%	-0.028	0.0005	-0.623	0.075	-0.005
635.00	1.33	0.00	4.50	0.00	3	16	115.0%	-0.028	0.0005	-0.621	0.076	-0.005
640.00	0.24	0.00	4.50	-0.07	2	20	112.4%	-0.029	0.0005	-0.619	0.077	-0.005
645.00	0.04	0.00	4.50	-0.21	3	12	109.8%	-0.030	0.0005	-0.616	0.079	-0.005
650.00	0.28	0.00	1.80	-0.75	196	28	91.2%	-0.014	0.0003	-0.279	0.043	-0.002
655.00	2.68	0.00	4.60	0.00	1	5	105.2%	-0.031	0.0006	-0.622	0.083	-0.005
660.00	1.25	0.00	0.80	-1.41	2	30	76.9%	-0.008	0.0002	-0.135	0.025	-0.001
665.00	7.70	0.00	4.60	0.00	3	30	100.1%	-0.033	0.0006	-0.616	0.087	-0.006
670.00	0.44	0.00	4.60	-2.13	25	19	97.5%	-0.034	0.0007	-0.613	0.088	-0.006
675.00	1.07	0.00	2.40	-1.09	26	18	84.0%	-0.021	0.0005	-0.352	0.059	-0.004
680.00	0.39	0.00	0.70	-0.23	168	11	67.5%	-0.008	0.0003	-0.118	0.025	-0.001
685.00	1.62	0.00	1.50	-0.43	14	28	73.4%	-0.015	0.0004	-0.232	0.044	-0.003
690.00	0.80	0.00	4.20	0.44	3	195	85.9%	-0.035	0.0008	-0.556	0.091	-0.006
695.00	0.85	0.00	4.20	0.60	69	66	83.4%	-0.036	0.0008	-0.553	0.093	-0.006
700.00	0.75	0.40	1.00	-0.65	314	66	66.3%	-0.015	0.0005	-0.215	0.046	-0.003
705.00	0.90	0.50	2.85	-0.32	57	31	75.0%	-0.032	0.0008	-0.452	0.085	-0.005
710.00	0.90	0.30	1.40	-2.78	142	35	64.1%	-0.019	0.0006	-0.251	0.055	-0.003
715.00	0.90	0.05	1.85	-1.56	54	30	63.2%	-0.022	0.0007	-0.276	0.062	-0.004
720.00	0.89	0.70	1.45	-1.60	79	49	62.4%	-0.025	0.0008	-0.304	0.069	-0.004
725.00	1.07	0.70	1.95	0.12	52	55	62.7%	-0.031	0.0009	-0.361	0.081	-0.005
730.00	1.46	0.25	4.90	0.88	102	89	69.6%	-0.052	0.0013	-0.620	0.126	-0.009
735.00	1.38	1.00	1.90	0.70	217	28	59.2%	-0.035	0.0011	-0.383	0.091	-0.006
740.00	1.50	1.10	1.85	1.48	208	47	57.2%	-0.037	0.0012	-0.385	0.095	-0.006
745.00	2.08	1.00	2.50	1.08	74	18	56.9%	-0.044	0.0014	-0.440	0.109	-0.007
750.00	2.20	1.90	2.50	1.60	519	142	57.5%	-0.054	0.0016	-0.525	0.129	-0.009
755.00	2.49	1.50	3.00	1.66	54	35	55.4%	-0.057	0.0018	-0.528	0.135	-0.010
760.00	2.91	2.45	3.80	2.21	148	70	57.6%	-0.075	0.0021	-0.678	0.167	-0.013
765.00	3.03	1.30	4.20	1.68	75	21	53.2%	-0.072	0.0022	-0.604	0.161	-0.012
770.00	4.64	4.00	4.90	3.49	397	124	58.1%	-0.103	0.0026	-0.865	0.211	-0.017
775.00	4.40	4.40	5.30	3.30	239	91	56.9%	-0.114	0.0029	-0.908	0.226	-0.019
780.00	5.60	4.90	6.40	4.15	152	73	56.9%	-0.130	0.0032	-0.999	0.249	-0.022
785.00	5.60	5.30	7.00	2.78	161	20	55.7%	-0.143	0.0035	-1.042	0.266	-0.024
790.00	7.10	6.30	7.90	5.70	263	38	55.7%	-0.163	0.0038	-1.132	0.289	-0.028
795.00	7.50	7.50	9.00	4.30	144	46	55.9%	-0.184	0.0041	-1.231	0.313	-0.031
800.00	9.35	9.00	10.20	7.55	731	162	56.3%	-0.208	0.0043	-1.336	0.337	-0.036
805.00	11.00	8.10	13.40	6.78	55	26	55.9%	-0.231	0.0046	-1.404	0.358	-0.039
807.50	9.40	8.80	13.50	3.40	9	11	55.2%	-0.240	0.0048	-1.416	0.366	-0.041
810.00	12.50	11.60	16.50	9.91	92	76	60.3%	-0.270	0.0047	-1.645	0.388	-0.046
812.50	21.30	10.00	15.90	16.50	6	6	55.9%	-0.269	0.0050	-1.520	0.388	-0.046
815.00	13.20	12.10	14.70	9.20	67	33	55.1%	-0.279	0.0052	-1.527	0.395	-0.048
820.00	15.57	13.70	16.80	13.09	220	120	55.5%	-0.308	0.0054	-1.607	0.414	-0.053
825.00	17.76	15.60	18.00	14.15	344	44	54.9%	-0.335	0.0056	-1.644	0.428	-0.057
830.00	19.30	16.40	24.60	14.30	127	54	58.5%	-0.371	0.0055	-1.818	0.444	-0.064
832.50	20.70	17.30	22.50	10.70	9	4	55.1%	-0.380	0.0059	-1.722	0.448	-0.065
835.00	18.30	18.80	26.60	8.78	12	19	58.7%	-0.399	0.0056	-1.860	0.454	-0.069
837.50	21.62	19.40	24.70	13.82	22	5	55.1%	-0.410	0.0060	-1.754	0.457	-0.071
840.00	22.95	20.20	25.70	18.59	124	201	54.6%	-0.425	0.0061	-1.751	0.461	-0.073
842.50	24.63	20.70	26.70	17.63	31	8	53.7%	-0.440	0.0062	-1.732	0.464	-0.076
845.00	24.50	22.80	27.80	19.60	21	62	54.5%	-0.456	0.0062	-1.766	0.466	-0.079
850.00	29.00	26.70	32.30	23.45	135	128	57.8%	-0.486	0.0059	-1.884	0.469	-0.084
855.00	30.73	29.20	35.20	20.94	24	10	57.8%	-0.515	0.0059	-1.882	0.469	-0.090
860.00	33.32	30.50	36.20	25.02	45	35	54.5%	-0.549	0.0062	-1.754	0.466	-0.095
865.00	36.33	32.50	40.20	25.70	33	36	54.6%	-0.579	0.0061	-1.731	0.460	-0.101
870.00	40.00	35.40	44.80	29.20	30	31	55.9%	-0.605	0.0059	-1.743	0.453	-0.106
875.00	42.15	37.90	48.00	29.95	15	51	55.1%	-0.635	0.0058	-1.671	0.442	-0.111
880.00	49.95	41.00	51.50	36.30	42	51	55.0%	-0.664	0.0056	-1.613	0.429	-0.117
885.00	74.65	44.60	55.00	60.05	9	28	55.1%	-0.690	0.0054	-1.559	0.415	-0.121
890.00	53.58	48.30	58.70	40.08	3	25	55.4%	-0.714	0.0052	-1.502	0.400	-0.126
895.00	94.00	52.10	62.50	77.00	8	145	55.6%	-0.738	0.0050	-1.440	0.383	-0.131
900.00	60.90	56.00	66.30	44.60	46	21	55.6%	-0.761	0.0047	-1.368	0.365	-0.135
905.00	65.71	59.90	70.20	45.79	11	25	55.6%	-0.782	0.0045	-1.288	0.346	-0.139
907.50	66.88	61.90	72.30	18.55	1	3	55.8%	-0.792	0.0044	-1.254	0.337	-0.141
910.00	68.50	63.90	74.40	39.61	7	8	55.8%	-0.802	0.0042	-1.218	0.327	-0.143
912.50	111.04	66.00	76.40	83.14	1	6	55.9%	-0.811	0.0041	-1.178	0.318	-0.145
915.00	79.60	68.00	78.50	48.58	4	9	55.9%	-0.821	0.0040	-1.137	0.308	-0.147
917.50	70.00	70.10	80.60	30.20	2	12	55.9%	-0.830	0.0039	-1.098	0.298	-0.149
920.00	77.20	72.30	82.70	49.57	18	28	56.1%	-0.838	0.0037	-1.063	0.289	-0.151
922.50	80.50	74.40	84.80	51.66	3	17	56.0%	-0.846	0.0036	-1.020	0.278	-0.153
925.00	81.24	76.50	87.00	47.56	11	7	56.0%	-0.854	0.0035	-0.981	0.269	-0.154
927.50	52.70	78.70	89.50	0.00	2	1	56.7%	-0.859	0.0034	-0.968	0.263	-0.156
930.00	97.85	80.80	91.30	69.85	7	15	55.9%	-0.870	0.0032	-0.896	0.249	-0.158
935.00	82.78	83.50	97.00	0.00	1	22	55.2%	-0.888	0.0029	-0.786	0.225	-0.162
940.00	112.86	89.20	102.60	51.63	1	4	59.7%	-0.881	0.0028	-0.899	0.234	-0.161
945.00	110.78	94.10	104.80	73.28	2	14	56.0%	-0.908	0.0025	-0.671	0.193	-0.167
950.00	142.62	97.40	110.40	95.22	2	30	55.5%	-0.921	0.0022	-0.579	0.172	-0.170
955.00	65.34	101.10	113.90	0.00	3	3	76.6%	-0.853	0.0026	-1.381	0.271	-0.160
970.00	78.00	114.90	130.40	0.00	2	1	55.5%	-0.954	0.0015	-0.340	0.113	-0.179
980.00	83.80	124.80	138.10	0.00	2	1	84.4%	-0.877	0.0020	-1.336	0.239	-0.169
1000.00	171.25	145.20	159.50	90.75	8	59	62.7%	-0.966	0.0010	-0.279	0.088	-0.186
1005.00	206.76	149.00	162.60	0.00	0	1	92.3%	-0.894	0.0017	-1.310	0.215	-0.176
1010.00	180.99	153.90	167.30	-4.41	1	2	93.0%	-0.899	0.0016	-1.269	0.207	-0.178
1020.00	194.81	163.70	178.00	0.00	2	1	99.5%	-0.896	0.0015	-1.404	0.213	-0.180
1040.00	136.04	183.50	196.80	0.00	2	1	101.7%	-0.914	0.0013	-1.227	0.185	-0.186
1100.00	284.90	242.90	256.70	0.00	0	1	120.9%	-0.928	0.0010	-1.275	0.162	-0.200
1170.00	321.19	315.20	326.60	-30.81	2	2	141.0%	-0.938	0.0007	-1.311	0.143	-0.215
1180.00	331.21	325.30	336.00	-30.79	2	0	140.3%	-0.944	0.0007	-1.189	0.132	-0.218
1190.00	295.90	335.30	346.00	0.00	0	0	143.1%	-0.945	0.0007	-1.195	0.130	-0.220
1230.00	431.60	373.30	388.50	0.00	0	0	167.6%	-0.930	0.0007	-1.747	0.157	-0.225
1240.00	435.00	383.30	397.50	0.00	0	0	165.0%	-0.938	0.0006	-1.547	0.143	-0.228
1280.00	354.85	425.30	436.00	0.00	1	0	165.9%	-0.952	0.0005	-1.236	0.117	-0.238
1290.00	358.00	433.50	446.70	0.00	1	0	172.8%	-0.948	0.0005	-1.400	0.125	-0.239
1300.00	368.00	445.30	456.50	0.00	1	0	174.0%	-0.950	0.0005	-1.359	0.121	-0.242

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.