TPL
Texas Pacific Land CorporationClose $407.20EOD onlyMax Pain
$400.00
Next expiry Jul 17, 2026
Expected Move
±$26.00
6.4% from close
Price Gap
-7.20
Distance to max pain
IV Rank
13
Low premium
P/C OI
0.57
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Jul 2, 2026 close
End-of-day snapshot
This page reflects TPL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
TPL 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 15)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 153.33 | 278.10 | 227.70 | 236.60 | 0.00 | 0 | 2 | 0.0% | 1.000 | 0.0000 | -0.018 | 0.000 | 0.059 |
| 160.00 | 282.00 | 232.20 | 241.00 | 0.00 | 1 | 1 | 0.0% | 1.000 | 0.0000 | -0.019 | 0.000 | 0.061 |
| 166.67 | 265.10 | 214.50 | 223.40 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.020 | 0.000 | 0.064 |
| 185.00 | 257.10 | 207.20 | 216.20 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.022 | 0.000 | 0.071 |
| 200.00 | 135.00 | 337.10 | 346.00 | 0.00 | 1 | 2 | 1168.8% | 0.927 | 0.0001 | -4.607 | 0.110 | 0.015 |
| 220.00 | 287.79 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.026 | 0.000 | 0.084 |
| 233.33 | 292.76 | 186.90 | 196.00 | 0.00 | 3 | 3 | 298.7% | 0.894 | 0.0008 | -1.580 | 0.146 | 0.067 |
| 240.00 | 107.10 | 290.20 | 298.00 | 0.00 | 1 | 1 | 885.3% | 0.880 | 0.0003 | -5.065 | 0.160 | 0.026 |
| 250.00 | 155.00 | 154.10 | 161.10 | 0.00 | 2 | 3 | 111.7% | 0.991 | 0.0003 | -0.110 | 0.020 | 0.094 |
| 260.00 | 177.95 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.100 |
| 266.67 | 265.00 | 156.20 | 163.10 | 0.00 | 3 | 6 | 253.4% | 0.865 | 0.0011 | -1.587 | 0.173 | 0.074 |
| 270.00 | 176.20 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.103 |
| 273.33 | 258.20 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.032 | 0.000 | 0.105 |
| 280.00 | 60.30 | 209.20 | 218.00 | 0.00 | 1 | 3 | 538.8% | 0.812 | 0.0006 | -4.156 | 0.215 | 0.046 |
| 283.33 | 246.00 | 139.90 | 147.40 | 0.00 | 3 | 3 | 231.5% | 0.849 | 0.0013 | -1.571 | 0.187 | 0.078 |
| 286.67 | 79.54 | 253.40 | 260.10 | 0.00 | 3 | 3 | 752.7% | 0.836 | 0.0004 | -5.321 | 0.198 | 0.034 |
| 290.00 | 175.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | 1.000 | 0.0000 | -0.034 | 0.000 | 0.111 |
| 293.33 | 43.33 | 34.00 | 42.50 | 0.00 | 0 | 3 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.112 |
| 296.67 | 252.00 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.035 | 0.000 | 0.114 |
| 300.00 | 76.00 | 104.50 | 111.30 | 0.00 | 10 | 27 | 81.0% | 0.978 | 0.0008 | -0.155 | 0.042 | 0.111 |
| 303.33 | 146.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.116 |
| 306.67 | 100.00 | 97.90 | 104.90 | 0.00 | 1 | 4 | 79.0% | 0.973 | 0.0010 | -0.177 | 0.050 | 0.113 |
| 310.00 | 234.80 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.036 | 0.000 | 0.119 |
| 313.33 | 71.75 | 221.90 | 228.80 | 0.00 | 1 | 3 | 645.2% | 0.800 | 0.0005 | -5.162 | 0.223 | 0.040 |
| 316.67 | 117.50 | 82.60 | 87.90 | 0.00 | 1 | 6 | 0.0% | 1.000 | 0.0000 | -0.037 | 0.000 | 0.121 |
| 320.00 | 79.49 | 84.80 | 91.50 | 0.00 | 5 | 26 | 70.1% | 0.967 | 0.0013 | -0.184 | 0.059 | 0.117 |
| 323.33 | 78.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.124 |
| 326.67 | 188.60 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.038 | 0.000 | 0.125 |
| 330.00 | 47.29 | 75.00 | 82.00 | 0.00 | 1 | 11 | 66.9% | 0.954 | 0.0018 | -0.221 | 0.077 | 0.119 |
| 333.33 | 77.60 | 71.80 | 77.40 | 0.00 | 2 | 8 | 57.2% | 0.968 | 0.0016 | -0.153 | 0.057 | 0.122 |
| 336.67 | 119.20 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.040 | 0.000 | 0.129 |
| 340.00 | 99.00 | 65.30 | 71.00 | 0.00 | 1 | 37 | 55.3% | 0.959 | 0.0020 | -0.177 | 0.071 | 0.123 |
| 343.33 | 102.60 | 51.50 | 57.90 | 0.00 | 1 | 9 | 0.0% | 1.000 | 0.0000 | -0.040 | 0.000 | 0.131 |
| 346.67 | 150.00 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | 1.000 | 0.0000 | -0.041 | 0.000 | 0.133 |
| 350.00 | 32.60 | 55.70 | 61.20 | 0.00 | 3 | 22 | 51.1% | 0.943 | 0.0028 | -0.205 | 0.091 | 0.125 |
| 353.33 | 69.30 | 52.60 | 58.00 | 0.00 | 1 | 25 | 50.2% | 0.934 | 0.0032 | -0.221 | 0.102 | 0.125 |
| 360.00 | 59.00 | 47.50 | 53.00 | 0.00 | 10 | 134 | 55.9% | 0.884 | 0.0044 | -0.347 | 0.156 | 0.119 |
| 370.00 | 71.00 | 37.20 | 43.00 | 0.00 | 1 | 58 | 60.0% | 0.813 | 0.0056 | -0.494 | 0.215 | 0.110 |
| 380.00 | 27.00 | 28.80 | 34.20 | -32.80 | 30 | 219 | 54.4% | 0.763 | 0.0071 | -0.510 | 0.246 | 0.106 |
| 390.00 | 29.80 | 21.00 | 28.00 | -5.20 | 1 | 79 | 56.2% | 0.678 | 0.0080 | -0.604 | 0.286 | 0.095 |
| 400.00 | 17.07 | 15.40 | 19.10 | -8.93 | 254 | 310 | 46.7% | 0.602 | 0.0104 | -0.540 | 0.308 | 0.087 |
| 410.00 | 13.15 | 9.70 | 13.80 | -20.79 | 14 | 134 | 45.9% | 0.495 | 0.0109 | -0.543 | 0.318 | 0.072 |
| 420.00 | 8.00 | 5.40 | 9.80 | -7.00 | 9 | 69 | 45.9% | 0.389 | 0.0105 | -0.519 | 0.306 | 0.057 |
| 430.00 | 5.65 | 4.60 | 6.80 | -9.35 | 5 | 254 | 46.2% | 0.295 | 0.0094 | -0.467 | 0.275 | 0.044 |
| 440.00 | 3.85 | 2.95 | 4.90 | -5.34 | 6 | 84 | 47.7% | 0.222 | 0.0078 | -0.414 | 0.237 | 0.033 |
| 450.00 | 4.58 | 2.00 | 5.40 | -0.42 | 1 | 306 | 57.5% | 0.207 | 0.0062 | -0.477 | 0.228 | 0.030 |
| 460.00 | 3.45 | 0.85 | 2.85 | -4.07 | 1 | 170 | 52.3% | 0.131 | 0.0051 | -0.322 | 0.169 | 0.019 |
| 470.00 | 1.20 | 0.50 | 4.40 | -1.15 | 5 | 1,330 | 56.1% | 0.108 | 0.0042 | -0.302 | 0.148 | 0.016 |
| 480.00 | 2.59 | 0.05 | 6.40 | 0.00 | 3 | 265 | 66.6% | 0.118 | 0.0037 | -0.382 | 0.158 | 0.017 |
| 490.00 | 0.85 | 0.30 | 6.40 | 0.00 | 141 | 246 | 73.1% | 0.113 | 0.0033 | -0.405 | 0.153 | 0.017 |
| 500.00 | 0.42 | 0.20 | 1.80 | -0.20 | 1 | 422 | 59.6% | 0.046 | 0.0020 | -0.166 | 0.077 | 0.007 |
| 510.00 | 1.70 | 0.10 | 2.10 | 0.00 | 145 | 156 | 65.3% | 0.046 | 0.0019 | -0.182 | 0.077 | 0.007 |
| 520.00 | 1.49 | 0.15 | 2.20 | 0.00 | 1 | 15 | 70.6% | 0.046 | 0.0017 | -0.195 | 0.077 | 0.007 |
| 530.00 | 0.50 | 0.10 | 10.00 | 0.00 | 2 | 13 | 104.7% | 0.120 | 0.0024 | -0.602 | 0.160 | 0.017 |
| 540.00 | 0.66 | 0.00 | 1.50 | 0.00 | 5 | 59 | 73.0% | 0.029 | 0.0011 | -0.140 | 0.053 | 0.004 |
| 550.00 | 0.94 | 0.00 | 8.00 | 0.00 | 1 | 61 | 107.9% | 0.095 | 0.0020 | -0.525 | 0.135 | 0.014 |
| 560.00 | 1.77 | 0.00 | 3.40 | 0.00 | 4 | 18 | 93.2% | 0.050 | 0.0014 | -0.276 | 0.082 | 0.007 |
| 570.00 | 0.15 | 0.00 | 8.00 | 0.00 | 6 | 12 | 117.0% | 0.089 | 0.0017 | -0.541 | 0.128 | 0.013 |
| 580.00 | 0.65 | 0.00 | 10.00 | 0.00 | 2 | 3 | 128.1% | 0.101 | 0.0017 | -0.648 | 0.141 | 0.014 |
| 590.00 | 0.15 | 0.00 | 10.00 | 0.00 | 1 | 2 | 132.5% | 0.098 | 0.0016 | -0.656 | 0.138 | 0.014 |
| 600.00 | 0.31 | 0.00 | 4.30 | 0.00 | 1 | 11 | 113.5% | 0.052 | 0.0012 | -0.347 | 0.085 | 0.007 |
| 610.00 | 1.60 | 0.00 | 5.30 | 0.00 | 1 | 22 | 122.2% | 0.059 | 0.0012 | -0.413 | 0.094 | 0.008 |
| 620.00 | 0.20 | 0.00 | 10.00 | 0.00 | 1 | 109 | 144.8% | 0.091 | 0.0014 | -0.679 | 0.131 | 0.013 |
| 630.00 | 30.10 | 0.00 | 0.00 | 0.00 | 4 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 640.00 | 13.71 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 650.00 | 1.00 | 0.00 | 3.40 | 0.00 | 1 | 3 | 125.7% | 0.038 | 0.0008 | -0.300 | 0.066 | 0.005 |
| 660.00 | 22.26 | 0.00 | 7.60 | 0.00 | 1 | 3 | 150.5% | 0.069 | 0.0011 | -0.571 | 0.106 | 0.009 |
| 670.00 | 18.90 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 680.00 | 19.25 | 0.00 | 7.40 | 0.00 | 0 | 1 | 156.5% | 0.065 | 0.0010 | -0.568 | 0.101 | 0.009 |
| 690.00 | 4.74 | 0.00 | 6.30 | 0.00 | 3 | 3 | 154.7% | 0.057 | 0.0009 | -0.504 | 0.091 | 0.008 |
| 700.00 | 4.56 | 0.00 | 6.30 | 0.00 | 3 | 11 | 157.9% | 0.056 | 0.0009 | -0.507 | 0.090 | 0.008 |
| 710.00 | 6.27 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 720.00 | 0.25 | 0.00 | 10.00 | 0.00 | 2 | 4 | 180.3% | 0.076 | 0.0010 | -0.737 | 0.114 | 0.010 |
| 730.00 | 11.00 | 0.00 | 0.00 | 0.00 | 5 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 740.00 | 8.70 | 0.00 | 10.00 | 0.00 | 6 | 8 | 186.6% | 0.074 | 0.0009 | -0.747 | 0.112 | 0.010 |
| 760.00 | 13.79 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 780.00 | 7.60 | 0.00 | 5.30 | 0.00 | 2 | 2 | 175.6% | 0.043 | 0.0007 | -0.462 | 0.073 | 0.006 |
| 800.00 | 0.18 | 0.00 | 0.25 | 0.00 | 1 | 176 | 121.1% | 0.003 | 0.0001 | -0.034 | 0.008 | 0.000 |
| 840.00 | 161.55 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 850.00 | 131.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 860.00 | 100.00 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 870.00 | 149.13 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 880.00 | 130.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 890.00 | 116.46 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 900.00 | 76.05 | 0.00 | 0.00 | 0.00 | 1 | 13 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 930.00 | 64.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 950.00 | 59.00 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 990.00 | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1000.00 | 66.90 | 0.00 | 0.00 | 0.00 | 1 | 5 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1010.00 | 46.55 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1020.00 | 63.50 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1050.00 | 67.00 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 1060.00 | 34.20 | 0.00 | 0.00 | 0.00 | 8 | 9 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 146.67 | 0.73 | 0.00 | 8.10 | 0.00 | 2 | 11 | 325.1% | -0.027 | 0.0002 | -0.578 | 0.050 | -0.006 |
| 153.33 | 1.83 | 0.00 | 1.60 | 0.00 | 0 | 3 | 232.3% | -0.009 | 0.0001 | -0.156 | 0.019 | -0.002 |
| 160.00 | 0.85 | 0.00 | 1.00 | 0.00 | 8 | 11 | 208.3% | -0.006 | 0.0001 | -0.104 | 0.014 | -0.001 |
| 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 180.00 | 0.50 | 0.00 | 10.00 | 0.00 | 3 | 6 | 279.6% | -0.039 | 0.0004 | -0.664 | 0.067 | -0.008 |
| 186.67 | 0.60 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 190.00 | 0.80 | 0.00 | 5.00 | 0.00 | 1 | 0 | 226.1% | -0.026 | 0.0003 | -0.385 | 0.048 | -0.005 |
| 193.33 | 0.50 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 200.00 | 0.40 | 0.00 | 2.90 | 0.00 | 5 | 4 | 191.7% | -0.019 | 0.0003 | -0.247 | 0.036 | -0.003 |
| 210.00 | 4.40 | 0.00 | 7.10 | 0.00 | 1 | 2 | 215.5% | -0.037 | 0.0005 | -0.497 | 0.065 | -0.007 |
| 213.33 | 7.47 | 0.00 | 6.60 | 0.00 | 0 | 3 | 207.7% | -0.036 | 0.0005 | -0.468 | 0.063 | -0.007 |
| 220.00 | 4.51 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 230.00 | 0.75 | 0.00 | 5.20 | 0.00 | 1 | 4 | 177.4% | -0.034 | 0.0005 | -0.381 | 0.060 | -0.006 |
| 233.33 | 0.94 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 246.67 | 3.05 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 250.00 | 0.80 | 0.00 | 3.60 | 0.00 | 1 | 3 | 143.8% | -0.030 | 0.0006 | -0.278 | 0.054 | -0.005 |
| 253.33 | 5.16 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 260.00 | 0.30 | 0.00 | 5.40 | 0.00 | 1 | 8 | 146.0% | -0.043 | 0.0008 | -0.377 | 0.073 | -0.008 |
| 266.67 | 0.50 | 0.00 | 7.10 | 0.00 | 3 | 4 | 148.4% | -0.054 | 0.0009 | -0.460 | 0.087 | -0.010 |
| 270.00 | 2.47 | 0.00 | 6.00 | 0.00 | 1 | 6 | 139.1% | -0.049 | 0.0009 | -0.402 | 0.082 | -0.009 |
| 273.33 | 1.60 | 0.00 | 2.20 | 0.00 | 1 | 10 | 110.2% | -0.025 | 0.0007 | -0.181 | 0.046 | -0.004 |
| 276.67 | 16.70 | 0.00 | 6.00 | 0.00 | 1 | 4 | 132.3% | -0.052 | 0.0010 | -0.398 | 0.085 | -0.009 |
| 280.00 | 0.20 | 0.00 | 7.10 | 0.00 | 1 | 28 | 134.5% | -0.059 | 0.0011 | -0.449 | 0.094 | -0.010 |
| 283.33 | 1.21 | 0.00 | 5.90 | 0.00 | 2 | 20 | 125.2% | -0.054 | 0.0011 | -0.388 | 0.087 | -0.009 |
| 286.67 | 1.85 | 0.00 | 5.30 | 0.00 | 37 | 21 | 118.9% | -0.051 | 0.0011 | -0.355 | 0.084 | -0.009 |
| 290.00 | 2.35 | 0.00 | 1.00 | 0.00 | 10 | 19 | 83.9% | -0.015 | 0.0006 | -0.092 | 0.031 | -0.003 |
| 293.33 | 1.55 | 0.00 | 5.70 | 0.00 | 10 | 8 | 114.6% | -0.057 | 0.0013 | -0.370 | 0.091 | -0.010 |
| 296.67 | 1.80 | 0.00 | 5.40 | 0.00 | 10 | 4 | 109.9% | -0.056 | 0.0013 | -0.352 | 0.090 | -0.010 |
| 300.00 | 1.15 | 0.00 | 5.40 | 0.00 | 6 | 25 | 106.8% | -0.058 | 0.0014 | -0.349 | 0.092 | -0.010 |
| 303.33 | 1.14 | 0.20 | 4.00 | 0.84 | 1 | 15 | 97.8% | -0.050 | 0.0013 | -0.286 | 0.083 | -0.009 |
| 306.67 | 2.65 | 0.00 | 5.40 | 0.00 | 34 | 17 | 100.7% | -0.061 | 0.0015 | -0.344 | 0.096 | -0.010 |
| 310.00 | 2.00 | 0.00 | 5.90 | 0.00 | 6 | 40 | 99.9% | -0.067 | 0.0016 | -0.365 | 0.103 | -0.011 |
| 313.33 | 3.50 | 0.00 | 6.10 | 0.00 | 1 | 1 | 97.7% | -0.070 | 0.0017 | -0.371 | 0.107 | -0.012 |
| 316.67 | 3.90 | 0.00 | 5.90 | 0.00 | 1 | 3 | 93.8% | -0.071 | 0.0018 | -0.358 | 0.108 | -0.012 |
| 320.00 | 1.05 | 0.00 | 5.90 | 0.00 | 31 | 45 | 90.7% | -0.073 | 0.0019 | -0.354 | 0.111 | -0.012 |
| 323.33 | 5.30 | 0.00 | 6.00 | 0.00 | 1 | 3 | 88.1% | -0.076 | 0.0020 | -0.355 | 0.114 | -0.013 |
| 326.67 | 1.84 | 0.00 | 6.10 | 0.00 | 1 | 10 | 85.5% | -0.079 | 0.0022 | -0.356 | 0.118 | -0.013 |
| 330.00 | 3.37 | 0.10 | 5.70 | 0.00 | 3 | 46 | 81.4% | -0.079 | 0.0023 | -0.339 | 0.118 | -0.013 |
| 333.33 | 5.25 | 0.00 | 5.20 | 0.00 | 0 | 1 | 76.1% | -0.077 | 0.0024 | -0.308 | 0.115 | -0.013 |
| 336.67 | 0.85 | 2.45 | 3.20 | -33.01 | 3 | 14 | 74.9% | -0.084 | 0.0026 | -0.324 | 0.123 | -0.014 |
| 340.00 | 2.60 | 0.40 | 3.00 | 0.00 | 8 | 27 | 63.1% | -0.062 | 0.0024 | -0.217 | 0.098 | -0.010 |
| 343.33 | 10.00 | 0.00 | 6.00 | 0.00 | 1 | 2 | 70.3% | -0.093 | 0.0030 | -0.329 | 0.133 | -0.016 |
| 346.67 | 5.00 | 0.00 | 6.40 | 0.95 | 4 | 4 | 68.7% | -0.101 | 0.0032 | -0.340 | 0.141 | -0.017 |
| 350.00 | 1.81 | 0.80 | 2.65 | 0.88 | 9 | 175 | 55.3% | -0.071 | 0.0031 | -0.210 | 0.108 | -0.012 |
| 353.33 | 4.60 | 1.00 | 3.50 | 0.00 | 4 | 14 | 56.5% | -0.088 | 0.0035 | -0.253 | 0.128 | -0.015 |
| 360.00 | 2.58 | 1.45 | 4.20 | 0.38 | 2 | 40 | 54.6% | -0.111 | 0.0043 | -0.288 | 0.151 | -0.018 |
| 370.00 | 3.70 | 2.55 | 4.10 | 2.20 | 101 | 101 | 52.3% | -0.158 | 0.0058 | -0.351 | 0.192 | -0.026 |
| 380.00 | 5.53 | 4.20 | 5.40 | 2.16 | 115 | 25 | 48.1% | -0.212 | 0.0076 | -0.387 | 0.231 | -0.035 |
| 390.00 | 9.62 | 6.50 | 7.80 | 6.11 | 3 | 117 | 46.1% | -0.294 | 0.0094 | -0.437 | 0.275 | -0.049 |
| 400.00 | 13.50 | 9.40 | 11.10 | 6.01 | 8 | 279 | 44.2% | -0.394 | 0.0109 | -0.464 | 0.307 | -0.066 |
| 410.00 | 17.80 | 12.40 | 16.10 | 6.55 | 9 | 147 | 44.4% | -0.507 | 0.0113 | -0.478 | 0.318 | -0.085 |
| 420.00 | 26.06 | 18.30 | 24.30 | 16.96 | 2 | 46 | 51.3% | -0.595 | 0.0095 | -0.535 | 0.309 | -0.102 |
| 430.00 | 16.40 | 25.70 | 32.00 | 0.00 | 8 | 92 | 54.4% | -0.671 | 0.0083 | -0.524 | 0.288 | -0.117 |
| 440.00 | 22.60 | 33.90 | 39.90 | 0.00 | 87 | 148 | 56.1% | -0.737 | 0.0073 | -0.481 | 0.260 | -0.130 |
| 450.00 | 32.00 | 43.40 | 48.50 | 0.00 | 10 | 32 | 58.7% | -0.787 | 0.0062 | -0.442 | 0.232 | -0.141 |
| 460.00 | 91.49 | 51.10 | 57.60 | 0.00 | 2 | 4 | 62.0% | -0.824 | 0.0052 | -0.412 | 0.207 | -0.150 |
| 470.00 | 70.30 | 86.30 | 92.70 | 0.00 | 40 | 40 | 148.0% | -0.635 | 0.0032 | -1.544 | 0.300 | -0.133 |
| 480.00 | 94.30 | 70.40 | 76.80 | 0.00 | 39 | 27 | 71.0% | -0.865 | 0.0038 | -0.389 | 0.173 | -0.164 |
| 490.00 | 105.85 | 79.60 | 86.60 | 0.00 | 1 | 2 | 75.8% | -0.877 | 0.0034 | -0.386 | 0.162 | -0.170 |
| 500.00 | 147.00 | 90.00 | 96.50 | 0.00 | 6 | 14 | 51.8% | -0.975 | 0.0014 | -0.029 | 0.047 | -0.188 |
| 510.00 | 82.50 | 99.40 | 106.50 | 0.00 | 1 | 6 | 86.2% | -0.892 | 0.0027 | -0.399 | 0.148 | -0.180 |
| 520.00 | 153.80 | 110.80 | 116.40 | 0.00 | 32 | 8 | 65.8% | -0.966 | 0.0014 | -0.083 | 0.061 | -0.194 |
| 530.00 | 60.80 | 109.20 | 115.00 | 0.00 | 4 | 6 | 0.0% | -1.000 | 0.0000 | 0.062 | 0.000 | -0.203 |
| 540.00 | 139.15 | 177.00 | 185.60 | 0.00 | 1 | 0 | 269.7% | -0.605 | 0.0018 | -2.907 | 0.307 | -0.163 |
| 550.00 | 72.40 | 127.20 | 132.10 | 0.00 | 2 | 6 | 0.0% | -1.000 | 0.0000 | 0.065 | 0.000 | -0.211 |
| 560.00 | 77.10 | 136.40 | 141.40 | 0.00 | 6 | 7 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.214 |
| 570.00 | 81.30 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.067 | 0.000 | -0.218 |
| 590.00 | 139.03 | 200.30 | 209.20 | 0.00 | 1 | 0 | 210.6% | -0.755 | 0.0019 | -1.828 | 0.251 | -0.195 |
| 600.00 | 171.20 | 210.20 | 219.10 | 0.00 | 2 | 0 | 215.4% | -0.759 | 0.0018 | -1.849 | 0.248 | -0.200 |
| 610.00 | 118.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.234 |
| 620.00 | 118.70 | 193.30 | 200.50 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.237 |
| 630.00 | 124.40 | 203.60 | 210.60 | 0.00 | 8 | 0 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.241 |
| 640.00 | 133.60 | 212.60 | 220.10 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.245 |
| 650.00 | 126.36 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.076 | 0.000 | -0.249 |
| 660.00 | 140.30 | 232.40 | 241.50 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.253 |
| 670.00 | 160.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.257 |
| 680.00 | 168.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.260 |
| 690.00 | 176.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.081 | 0.000 | -0.264 |
| 700.00 | 185.20 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.268 |
| 710.00 | 193.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.084 | 0.000 | -0.272 |
| 720.00 | 211.40 | 292.40 | 301.50 | 0.00 | 4 | 0 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.276 |
| 730.00 | 220.00 | 302.90 | 311.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.086 | 0.000 | -0.280 |
| 740.00 | 219.20 | 312.40 | 321.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.283 |
| 760.00 | 241.18 | 332.40 | 341.40 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.089 | 0.000 | -0.291 |
| 780.00 | 255.30 | 352.40 | 361.50 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.299 |
| 800.00 | 271.04 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.306 |
| 810.00 | 90.80 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.095 | 0.000 | -0.310 |
| 820.00 | 92.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.096 | 0.000 | -0.314 |
| 830.00 | 77.95 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.098 | 0.000 | -0.318 |
| 850.00 | 109.62 | 0.00 | 0.00 | 0.00 | 0 | 5 | 0.0% | -1.000 | 0.0000 | 0.100 | 0.000 | -0.325 |
| 890.00 | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.105 | 0.000 | -0.341 |
| 900.00 | 102.44 | 0.00 | 0.00 | 0.00 | 1 | 5 | 0.0% | -1.000 | 0.0000 | 0.106 | 0.000 | -0.345 |
| 910.00 | 125.20 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.107 | 0.000 | -0.348 |
| 930.00 | 136.00 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.109 | 0.000 | -0.356 |
| 980.00 | 162.98 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.115 | 0.000 | -0.375 |
| 1010.00 | 218.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.119 | 0.000 | -0.387 |
| 1050.00 | 248.95 | 0.00 | 0.00 | 0.00 | 2 | 3 | 0.0% | -1.000 | 0.0000 | 0.123 | 0.000 | -0.402 |
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.