TER
Teradyne, Inc.Close $369.09EOD onlyMax Pain
$430.00
Next expiry Jul 10, 2026
Expected Move
±$41.05
11.1% from close
Price Gap
+60.91
Distance to max pain
IV Rank
44
Middle-high premium
P/C OI
0.87
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects TER options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
TER Options Chain
Data as of market close Jul 2, 2026
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 233.80 | 181.70 | 186.50 | 0.00 | 5 | 6 | 143.8% | 1.000 | 0.0000 | -0.025 | 0.000 | 0.035 |
| 190.00 | 228.60 | 176.70 | 181.10 | 0.00 | 0 | 1 | 267.8% | 0.976 | 0.0004 | -0.572 | 0.029 | 0.034 |
| 200.00 | 260.80 | 166.70 | 171.10 | 0.00 | 0 | 8 | 249.7% | 0.974 | 0.0005 | -0.569 | 0.031 | 0.036 |
| 205.00 | 259.80 | 161.60 | 166.10 | 0.00 | 1 | 2 | 241.0% | 0.973 | 0.0005 | -0.566 | 0.032 | 0.037 |
| 215.00 | 204.00 | 151.60 | 156.10 | 0.00 | 0 | 6 | 224.1% | 0.971 | 0.0006 | -0.562 | 0.034 | 0.039 |
| 220.00 | 205.68 | 146.80 | 151.20 | 0.00 | 1 | 1 | 218.2% | 0.969 | 0.0006 | -0.581 | 0.036 | 0.040 |
| 225.00 | 206.00 | 141.70 | 146.40 | 0.00 | 0 | 2 | 214.3% | 0.966 | 0.0007 | -0.621 | 0.039 | 0.040 |
| 230.00 | 125.00 | 136.70 | 141.20 | 0.00 | 0 | 2 | 202.2% | 0.966 | 0.0007 | -0.576 | 0.038 | 0.041 |
| 240.00 | 184.43 | 126.80 | 131.20 | 0.00 | 1 | 1 | 186.9% | 0.964 | 0.0008 | -0.570 | 0.041 | 0.043 |
| 245.00 | 188.60 | 121.70 | 126.30 | 0.00 | 1 | 2 | 181.3% | 0.961 | 0.0009 | -0.587 | 0.043 | 0.044 |
| 250.00 | 215.00 | 117.00 | 121.50 | 0.00 | 2 | 3 | 112.1% | 0.995 | 0.0002 | -0.086 | 0.007 | 0.048 |
| 255.00 | 117.90 | 112.00 | 116.50 | 0.00 | 0 | 1 | 106.8% | 0.995 | 0.0003 | -0.086 | 0.007 | 0.048 |
| 265.00 | 93.50 | 102.00 | 106.50 | 0.00 | 0 | 1 | 96.9% | 0.995 | 0.0003 | -0.087 | 0.008 | 0.050 |
| 285.00 | 73.50 | 83.00 | 87.50 | 0.00 | 1 | 1 | 108.1% | 0.965 | 0.0014 | -0.339 | 0.040 | 0.052 |
| 295.00 | 75.57 | 73.60 | 78.00 | 0.00 | 2 | 2 | 105.0% | 0.947 | 0.0020 | -0.444 | 0.055 | 0.053 |
| 300.00 | 69.70 | 69.30 | 73.10 | -73.90 | 4 | 2 | 104.0% | 0.935 | 0.0024 | -0.512 | 0.065 | 0.053 |
| 302.50 | 131.80 | 66.50 | 71.10 | 0.00 | 1 | 1 | 102.0% | 0.931 | 0.0025 | -0.526 | 0.068 | 0.053 |
| 305.00 | 105.00 | 64.00 | 68.80 | 0.00 | 0 | 1 | 100.0% | 0.927 | 0.0027 | -0.539 | 0.071 | 0.053 |
| 315.00 | 155.86 | 55.50 | 60.00 | 0.00 | 1 | 3 | 100.0% | 0.889 | 0.0037 | -0.724 | 0.097 | 0.052 |
| 320.00 | 88.00 | 51.20 | 56.00 | 0.00 | 1 | 2 | 99.8% | 0.866 | 0.0042 | -0.819 | 0.110 | 0.051 |
| 340.00 | 34.80 | 36.20 | 39.90 | -60.00 | 12 | 4 | 96.9% | 0.753 | 0.0064 | -1.145 | 0.161 | 0.046 |
| 345.00 | 36.00 | 33.00 | 36.50 | 0.00 | 1 | 2 | 97.3% | 0.717 | 0.0068 | -1.229 | 0.173 | 0.044 |
| 350.00 | 28.90 | 29.70 | 33.40 | -64.60 | 6 | 1 | 97.2% | 0.680 | 0.0072 | -1.295 | 0.183 | 0.042 |
| 355.00 | 28.00 | 26.50 | 29.90 | -5.19 | 1 | 2 | 95.4% | 0.643 | 0.0076 | -1.324 | 0.191 | 0.040 |
| 360.00 | 22.90 | 23.20 | 26.60 | -50.10 | 1 | 2 | 93.1% | 0.604 | 0.0081 | -1.333 | 0.197 | 0.038 |
| 365.00 | 21.85 | 20.40 | 23.80 | -76.85 | 8 | 4 | 92.3% | 0.563 | 0.0084 | -1.349 | 0.201 | 0.036 |
| 370.00 | 19.40 | 18.60 | 21.30 | -63.08 | 12 | 13 | 93.5% | 0.521 | 0.0083 | -1.381 | 0.204 | 0.033 |
| 375.00 | 17.69 | 15.60 | 19.10 | -73.81 | 57 | 6 | 91.9% | 0.478 | 0.0085 | -1.355 | 0.204 | 0.031 |
| 380.00 | 15.00 | 13.40 | 17.20 | -89.20 | 39 | 7 | 91.8% | 0.437 | 0.0084 | -1.338 | 0.201 | 0.028 |
| 385.00 | 22.59 | 11.50 | 15.30 | -25.81 | 3 | 6 | 91.6% | 0.396 | 0.0082 | -1.304 | 0.197 | 0.026 |
| 390.00 | 11.28 | 10.40 | 13.40 | -40.88 | 9 | 3 | 92.4% | 0.359 | 0.0079 | -1.276 | 0.191 | 0.023 |
| 395.00 | 10.50 | 9.10 | 11.90 | -48.50 | 17 | 6 | 93.0% | 0.324 | 0.0076 | -1.233 | 0.184 | 0.021 |
| 400.00 | 8.70 | 7.00 | 10.30 | -31.30 | 79 | 9 | 90.4% | 0.283 | 0.0073 | -1.129 | 0.173 | 0.019 |
| 405.00 | 10.80 | 5.80 | 9.50 | -37.05 | 3 | 6 | 91.4% | 0.254 | 0.0069 | -1.079 | 0.164 | 0.017 |
| 410.00 | 6.00 | 4.70 | 8.50 | -57.80 | 7 | 5 | 91.5% | 0.224 | 0.0064 | -1.008 | 0.153 | 0.015 |
| 412.50 | 74.62 | 4.20 | 8.20 | 0.00 | 0 | 3 | 92.0% | 0.211 | 0.0061 | -0.980 | 0.148 | 0.014 |
| 415.00 | 5.27 | 4.00 | 7.70 | -55.33 | 13 | 15 | 92.7% | 0.200 | 0.0059 | -0.954 | 0.143 | 0.013 |
| 417.50 | 7.45 | 3.60 | 7.50 | -57.70 | 3 | 2 | 93.5% | 0.189 | 0.0057 | -0.932 | 0.138 | 0.013 |
| 420.00 | 4.40 | 3.30 | 6.90 | -26.50 | 7 | 12 | 93.2% | 0.176 | 0.0054 | -0.889 | 0.132 | 0.012 |
| 425.00 | 4.53 | 2.30 | 6.50 | -20.94 | 5 | 10 | 93.5% | 0.154 | 0.0050 | -0.817 | 0.121 | 0.010 |
| 430.00 | 3.01 | 3.10 | 6.00 | -21.12 | 1,006 | 182 | 99.5% | 0.151 | 0.0046 | -0.856 | 0.120 | 0.010 |
| 435.00 | 3.40 | 1.95 | 5.50 | -19.69 | 4 | 39 | 97.9% | 0.128 | 0.0042 | -0.752 | 0.107 | 0.008 |
| 437.50 | 25.35 | 1.30 | 5.00 | 0.00 | 24 | 49 | 95.4% | 0.112 | 0.0039 | -0.669 | 0.097 | 0.007 |
| 440.00 | 2.18 | 2.40 | 3.10 | -16.07 | 30 | 115 | 93.9% | 0.100 | 0.0037 | -0.607 | 0.090 | 0.007 |
| 445.00 | 3.05 | 0.40 | 5.00 | -14.97 | 2 | 13 | 97.7% | 0.095 | 0.0034 | -0.608 | 0.087 | 0.006 |
| 450.00 | 1.92 | 0.35 | 5.00 | -15.31 | 28 | 33 | 101.5% | 0.091 | 0.0032 | -0.612 | 0.084 | 0.006 |
| 452.50 | 14.00 | 0.10 | 5.00 | 0.00 | 5 | 2 | 102.3% | 0.087 | 0.0030 | -0.593 | 0.081 | 0.006 |
| 455.00 | 2.55 | 0.00 | 4.50 | -11.63 | 2 | 6 | 101.1% | 0.078 | 0.0028 | -0.541 | 0.074 | 0.005 |
| 460.00 | 3.78 | 0.00 | 3.00 | -9.72 | 31 | 18 | 95.6% | 0.056 | 0.0023 | -0.395 | 0.058 | 0.004 |
| 462.50 | 14.00 | 0.10 | 5.00 | 0.00 | 1 | 1 | 110.1% | 0.081 | 0.0027 | -0.607 | 0.077 | 0.005 |
| 465.00 | 2.06 | 0.00 | 4.40 | -11.44 | 13 | 58 | 108.1% | 0.072 | 0.0025 | -0.542 | 0.070 | 0.005 |
| 467.50 | 1.30 | 0.00 | 3.80 | -12.50 | 2 | 3 | 106.3% | 0.063 | 0.0023 | -0.485 | 0.064 | 0.004 |
| 470.00 | 0.98 | 0.00 | 2.00 | -8.02 | 450 | 702 | 94.6% | 0.038 | 0.0017 | -0.288 | 0.042 | 0.003 |
| 475.00 | 1.10 | 0.00 | 3.60 | -7.56 | 66 | 10 | 110.3% | 0.058 | 0.0021 | -0.470 | 0.059 | 0.004 |
| 477.50 | 1.80 | 0.00 | 3.80 | -12.50 | 2 | 5 | 113.3% | 0.060 | 0.0020 | -0.494 | 0.061 | 0.004 |
| 480.00 | 1.63 | 0.00 | 3.70 | -5.37 | 15 | 12 | 114.4% | 0.058 | 0.0020 | -0.485 | 0.059 | 0.004 |
| 485.00 | 2.39 | 0.00 | 3.50 | -4.76 | 14 | 96 | 116.4% | 0.054 | 0.0018 | -0.467 | 0.056 | 0.004 |
| 490.00 | 1.17 | 0.00 | 2.25 | -5.18 | 4 | 18 | 109.6% | 0.037 | 0.0014 | -0.326 | 0.041 | 0.002 |
| 500.00 | 0.70 | 0.00 | 2.80 | -3.80 | 15 | 74 | 120.6% | 0.042 | 0.0015 | -0.396 | 0.046 | 0.003 |
| 507.50 | 12.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 130.9% | 0.048 | 0.0015 | -0.481 | 0.051 | 0.003 |
| 510.00 | 4.53 | 0.00 | 3.50 | 0.00 | 7 | 26 | 132.4% | 0.048 | 0.0015 | -0.482 | 0.051 | 0.003 |
| 515.00 | 6.67 | 0.00 | 3.40 | 0.00 | 3 | 3 | 134.7% | 0.046 | 0.0014 | -0.473 | 0.049 | 0.003 |
| 520.00 | 0.10 | 0.05 | 4.50 | -2.40 | 2,074 | 3,840 | 146.1% | 0.056 | 0.0015 | -0.605 | 0.058 | 0.004 |
| 525.00 | 2.35 | 0.00 | 3.30 | -1.95 | 1 | 12 | 139.8% | 0.043 | 0.0013 | -0.466 | 0.047 | 0.003 |
| 530.00 | 0.50 | 0.00 | 2.90 | -1.45 | 5 | 14 | 139.3% | 0.038 | 0.0012 | -0.421 | 0.042 | 0.002 |
| 540.00 | 0.15 | 0.00 | 1.45 | -3.00 | 2 | 8 | 128.7% | 0.021 | 0.0008 | -0.234 | 0.025 | 0.001 |
| 550.00 | 0.18 | 0.10 | 0.90 | -1.77 | 35 | 26 | 126.5% | 0.014 | 0.0006 | -0.170 | 0.019 | 0.001 |
| 560.00 | 2.35 | 0.00 | 3.40 | 0.00 | 10 | 24 | 160.2% | 0.039 | 0.0010 | -0.493 | 0.043 | 0.003 |
| 565.00 | 5.33 | 0.00 | 3.00 | 0.00 | 1 | 2 | 159.1% | 0.035 | 0.0009 | -0.445 | 0.039 | 0.002 |
| 567.50 | 4.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 161.4% | 0.035 | 0.0009 | -0.459 | 0.040 | 0.002 |
| 570.00 | 0.10 | 0.00 | 3.30 | -2.61 | 1 | 21 | 164.5% | 0.037 | 0.0010 | -0.484 | 0.041 | 0.002 |
| 580.00 | 0.05 | 0.00 | 0.80 | -0.55 | 28 | 260 | 136.0% | 0.011 | 0.0004 | -0.141 | 0.014 | 0.001 |
| 597.50 | 2.60 | 0.00 | 2.90 | 0.00 | 3 | 8 | 174.3% | 0.031 | 0.0008 | -0.442 | 0.035 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.10 | 0.00 | 2.65 | 0.00 | 1 | 1 | 184.2% | -0.024 | 0.0006 | -0.373 | 0.028 | -0.002 |
| 235.00 | 2.44 | 0.00 | 3.70 | 0.00 | 0 | 3 | 189.2% | -0.032 | 0.0007 | -0.489 | 0.036 | -0.002 |
| 240.00 | 2.00 | 0.00 | 3.70 | 0.00 | 1 | 1 | 181.7% | -0.033 | 0.0008 | -0.486 | 0.038 | -0.003 |
| 245.00 | 3.00 | 0.00 | 2.90 | 0.00 | 0 | 2 | 165.9% | -0.029 | 0.0008 | -0.395 | 0.033 | -0.002 |
| 250.00 | 0.25 | 0.00 | 2.15 | 0.00 | 1 | 8 | 150.0% | -0.024 | 0.0007 | -0.305 | 0.029 | -0.002 |
| 255.00 | 3.88 | 0.00 | 3.00 | 0.00 | 0 | 5 | 153.2% | -0.032 | 0.0009 | -0.400 | 0.037 | -0.002 |
| 260.00 | 0.80 | 0.00 | 3.80 | 0.00 | 4 | 16 | 154.1% | -0.040 | 0.0011 | -0.482 | 0.044 | -0.003 |
| 265.00 | 2.34 | 0.00 | 2.95 | 0.00 | 3 | 5 | 139.4% | -0.035 | 0.0011 | -0.388 | 0.039 | -0.003 |
| 270.00 | 2.53 | 0.00 | 2.75 | 0.00 | 2 | 4 | 130.9% | -0.034 | 0.0011 | -0.363 | 0.039 | -0.003 |
| 275.00 | 2.33 | 0.00 | 3.70 | 0.00 | 1 | 0 | 132.9% | -0.045 | 0.0014 | -0.458 | 0.048 | -0.003 |
| 280.00 | 1.40 | 0.00 | 1.50 | 0.00 | 1 | 3 | 104.9% | -0.024 | 0.0010 | -0.214 | 0.029 | -0.002 |
| 285.00 | 1.00 | 0.15 | 5.00 | 0.75 | 1 | 16 | 129.9% | -0.063 | 0.0019 | -0.583 | 0.063 | -0.005 |
| 290.00 | 1.55 | 0.40 | 3.70 | 0.70 | 10 | 4 | 116.2% | -0.057 | 0.0019 | -0.480 | 0.058 | -0.004 |
| 295.00 | 2.00 | 0.60 | 5.00 | -0.16 | 6 | 6 | 119.0% | -0.074 | 0.0023 | -0.604 | 0.072 | -0.006 |
| 300.00 | 1.73 | 1.05 | 5.00 | 1.43 | 7 | 231 | 114.6% | -0.082 | 0.0026 | -0.631 | 0.078 | -0.006 |
| 305.00 | 2.60 | 1.30 | 5.00 | 2.07 | 136 | 46 | 109.1% | -0.090 | 0.0029 | -0.640 | 0.083 | -0.007 |
| 310.00 | 3.10 | 2.05 | 5.50 | 0.15 | 5 | 4 | 108.1% | -0.106 | 0.0033 | -0.719 | 0.094 | -0.008 |
| 312.50 | 4.00 | 2.50 | 6.00 | 3.50 | 5 | 7 | 108.7% | -0.118 | 0.0036 | -0.777 | 0.101 | -0.009 |
| 315.00 | 4.50 | 2.45 | 6.00 | 4.10 | 5 | 15 | 104.8% | -0.121 | 0.0038 | -0.764 | 0.103 | -0.009 |
| 320.00 | 4.65 | 3.50 | 7.00 | 1.45 | 23 | 11 | 105.5% | -0.146 | 0.0042 | -0.874 | 0.117 | -0.011 |
| 325.00 | 4.80 | 4.50 | 7.50 | 4.00 | 39 | 24 | 103.2% | -0.167 | 0.0047 | -0.934 | 0.128 | -0.013 |
| 330.00 | 6.89 | 5.60 | 8.00 | 5.95 | 89 | 532 | 100.7% | -0.190 | 0.0053 | -0.988 | 0.139 | -0.015 |
| 335.00 | 9.02 | 6.70 | 10.00 | 7.97 | 21 | 12 | 102.0% | -0.223 | 0.0057 | -1.100 | 0.152 | -0.017 |
| 337.50 | 8.60 | 7.20 | 10.50 | 5.74 | 2 | 1 | 100.6% | -0.237 | 0.0060 | -1.122 | 0.158 | -0.018 |
| 340.00 | 10.42 | 8.00 | 11.20 | 8.71 | 8 | 131 | 100.5% | -0.253 | 0.0062 | -1.162 | 0.163 | -0.020 |
| 345.00 | 10.40 | 9.10 | 12.50 | 8.85 | 22 | 21 | 98.0% | -0.284 | 0.0068 | -1.200 | 0.173 | -0.022 |
| 347.50 | 11.50 | 9.90 | 13.50 | 9.62 | 8 | 102 | 98.1% | -0.302 | 0.0070 | -1.235 | 0.178 | -0.023 |
| 350.00 | 12.55 | 11.00 | 14.40 | 10.05 | 44 | 60 | 98.4% | -0.321 | 0.0071 | -1.272 | 0.183 | -0.025 |
| 355.00 | 8.60 | 12.80 | 16.00 | 6.40 | 6 | 4 | 96.8% | -0.358 | 0.0075 | -1.303 | 0.191 | -0.028 |
| 360.00 | 17.50 | 14.80 | 18.10 | 13.92 | 34 | 25 | 96.1% | -0.397 | 0.0078 | -1.335 | 0.197 | -0.031 |
| 365.00 | 20.87 | 16.90 | 20.40 | 18.97 | 12 | 5 | 95.3% | -0.438 | 0.0081 | -1.349 | 0.201 | -0.034 |
| 370.00 | 21.00 | 19.40 | 22.80 | 16.47 | 43 | 35 | 94.7% | -0.479 | 0.0082 | -1.354 | 0.204 | -0.038 |
| 375.00 | 26.37 | 21.90 | 25.00 | 19.87 | 19 | 12 | 92.7% | -0.521 | 0.0084 | -1.323 | 0.204 | -0.041 |
| 380.00 | 27.40 | 24.60 | 28.50 | 21.60 | 15 | 27 | 93.4% | -0.561 | 0.0083 | -1.317 | 0.202 | -0.045 |
| 385.00 | 32.66 | 27.60 | 31.50 | 24.55 | 4 | 15 | 92.7% | -0.602 | 0.0081 | -1.277 | 0.197 | -0.048 |
| 390.00 | 33.00 | 30.80 | 34.90 | 24.52 | 7 | 49 | 92.6% | -0.640 | 0.0079 | -1.233 | 0.191 | -0.051 |
| 395.00 | 35.81 | 34.20 | 37.60 | 24.86 | 5 | 27 | 90.4% | -0.682 | 0.0077 | -1.144 | 0.182 | -0.055 |
| 400.00 | 39.99 | 37.80 | 42.00 | 29.19 | 20 | 43 | 92.2% | -0.712 | 0.0072 | -1.113 | 0.174 | -0.058 |
| 405.00 | 44.20 | 41.60 | 45.90 | 32.70 | 9 | 19 | 92.5% | -0.744 | 0.0068 | -1.050 | 0.165 | -0.061 |
| 410.00 | 50.45 | 45.70 | 49.90 | 35.05 | 18 | 29 | 93.2% | -0.771 | 0.0064 | -0.991 | 0.155 | -0.064 |
| 415.00 | 38.94 | 49.30 | 54.00 | 21.94 | 2 | 13 | 92.0% | -0.802 | 0.0059 | -0.893 | 0.142 | -0.066 |
| 420.00 | 56.82 | 53.70 | 58.00 | 36.82 | 1 | 53 | 92.2% | -0.827 | 0.0054 | -0.819 | 0.131 | -0.069 |
| 422.50 | 29.60 | 55.70 | 60.50 | 0.00 | 0 | 1 | 93.0% | -0.836 | 0.0052 | -0.797 | 0.126 | -0.070 |
| 425.00 | 47.19 | 57.60 | 62.50 | 28.44 | 3 | 5 | 91.6% | -0.851 | 0.0050 | -0.732 | 0.119 | -0.072 |
| 427.50 | 24.50 | 60.20 | 64.50 | 2.50 | 10 | 2 | 92.6% | -0.859 | 0.0047 | -0.712 | 0.114 | -0.073 |
| 430.00 | 70.15 | 62.30 | 67.00 | 51.37 | 20 | 19 | 93.4% | -0.866 | 0.0045 | -0.690 | 0.110 | -0.074 |
| 432.50 | 72.30 | 65.00 | 69.00 | 48.40 | 15 | 32 | 94.6% | -0.873 | 0.0043 | -0.674 | 0.107 | -0.074 |
| 435.00 | 23.25 | 66.70 | 71.50 | 0.00 | 8 | 7 | 93.5% | -0.884 | 0.0041 | -0.618 | 0.100 | -0.076 |
| 450.00 | 83.75 | 80.60 | 85.00 | 58.55 | 18 | 35 | 93.1% | -0.929 | 0.0029 | -0.413 | 0.070 | -0.081 |
| 452.50 | 41.00 | 83.00 | 87.50 | 0.00 | 2 | 0 | 94.4% | -0.931 | 0.0027 | -0.405 | 0.068 | -0.082 |
| 455.00 | 21.95 | 85.30 | 90.00 | 0.00 | 1 | 7 | 95.1% | -0.935 | 0.0026 | -0.387 | 0.065 | -0.083 |
| 457.50 | 25.18 | 87.70 | 92.50 | 0.00 | 1 | 11 | 96.3% | -0.938 | 0.0025 | -0.379 | 0.063 | -0.084 |
| 462.50 | 18.60 | 92.50 | 97.00 | 0.00 | 2 | 3 | 95.1% | -0.950 | 0.0021 | -0.308 | 0.053 | -0.085 |
| 470.00 | 100.15 | 99.70 | 104.50 | 48.15 | 7 | 13 | 97.9% | -0.956 | 0.0019 | -0.277 | 0.047 | -0.087 |
| 475.00 | 28.03 | 104.80 | 109.00 | 0.00 | 1 | 3 | 97.7% | -0.963 | 0.0016 | -0.232 | 0.041 | -0.089 |
| 480.00 | 42.00 | 109.50 | 114.00 | 0.00 | 0 | 5 | 97.9% | -0.969 | 0.0014 | -0.196 | 0.036 | -0.090 |
| 490.00 | 57.64 | 119.30 | 124.00 | 0.00 | 44 | 44 | 101.7% | -0.974 | 0.0012 | -0.171 | 0.031 | -0.092 |
| 510.00 | 62.40 | 139.00 | 143.50 | 0.00 | 2 | 2 | 100.6% | -0.988 | 0.0006 | -0.058 | 0.016 | -0.097 |
| 520.00 | 158.50 | 149.50 | 153.50 | 0.00 | 0 | 1 | 114.5% | -0.981 | 0.0008 | -0.132 | 0.024 | -0.098 |
| 530.00 | 108.40 | 159.00 | 163.50 | 0.00 | 1 | 1 | 110.5% | -0.989 | 0.0005 | -0.057 | 0.015 | -0.101 |
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.