Home Options TSMChain

TSM

Taiwan Semiconductor ManufacturClose $392.61EOD only

Max Pain

$400.00

Next expiry May 22, 2026

Expected Move

±$15.53

4.0% from close

Price Gap

+7.39

Distance to max pain

IV Rank

Low premium

P/C OI

1.41

Slightly put-heavy

Consensus

7.5/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

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

Published Snapshot

May 19, 2026 close

TSM Options Chain

Data as of market close May 19, 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
190.00	212.86	210.55	213.45	-11.94	2	1	366.4%	0.998	0.0001	-0.186	0.002	0.010
195.00	207.89	205.55	208.45	-12.88	2	1	354.7%	0.998	0.0001	-0.187	0.002	0.011
200.00	196.33	200.55	203.60	0.00	2	2	351.8%	0.998	0.0001	-0.225	0.002	0.011
220.00	182.94	180.55	183.35	7.01	4	2	294.5%	0.998	0.0001	-0.168	0.002	0.012
225.00	184.75	175.55	178.45	0.00	0	1	290.0%	0.998	0.0001	-0.194	0.002	0.012
240.00	156.57	160.55	163.45	0.00	2	2	260.7%	0.997	0.0001	-0.197	0.003	0.013
245.00	93.99	158.25	161.90	0.00	0	2	375.5%	0.972	0.0006	-1.798	0.019	0.013
250.00	124.50	150.55	153.35	0.00	3	7	237.5%	0.997	0.0001	-0.175	0.002	0.014
255.00	85.62	147.80	151.90	0.00	0	2	344.8%	0.972	0.0006	-1.683	0.019	0.013
265.00	153.08	135.55	138.50	0.00	3	3	217.5%	0.996	0.0002	-0.216	0.003	0.014
270.00	138.06	130.55	133.65	0.00	5	5	214.3%	0.995	0.0002	-0.257	0.004	0.015
275.00	116.00	125.60	128.50	0.00	1	1	202.1%	0.995	0.0002	-0.232	0.004	0.015
280.00	93.58	123.05	127.00	0.00	0	1	289.7%	0.963	0.0009	-1.762	0.024	0.014
285.00	120.66	115.60	118.40	0.00	1	2	181.8%	0.996	0.0002	-0.209	0.004	0.016
295.00	103.80	105.60	108.40	0.00	1	6	165.8%	0.995	0.0003	-0.212	0.004	0.016
300.00	102.00	100.60	103.35	4.80	5	36	156.3%	0.995	0.0003	-0.200	0.004	0.016
305.00	90.68	95.60	98.65	0.00	3	3	157.0%	0.992	0.0004	-0.280	0.006	0.017
310.00	92.30	90.60	93.50	-15.65	1	9	145.2%	0.993	0.0004	-0.243	0.006	0.017
312.50	103.15	88.10	91.15	0.00	0	1	145.1%	0.992	0.0005	-0.283	0.007	0.017
315.00	91.75	85.60	88.70	0.00	11	12	142.3%	0.991	0.0006	-0.296	0.007	0.017
317.50	81.50	83.15	86.15	0.00	0	0	138.4%	0.991	0.0006	-0.298	0.008	0.017
320.00	82.35	80.65	83.70	-4.61	1	25	135.5%	0.990	0.0007	-0.312	0.008	0.017
325.00	80.15	75.65	78.70	0.00	1	5	127.7%	0.989	0.0008	-0.313	0.009	0.018
330.00	70.58	70.65	73.60	7.98	1	16	117.9%	0.989	0.0008	-0.288	0.008	0.018
335.00	86.78	65.65	68.50	0.00	7	97	108.3%	0.989	0.0009	-0.264	0.008	0.018
340.00	67.52	60.70	63.65	0.00	3	31	104.5%	0.986	0.0012	-0.318	0.011	0.018
342.50	64.49	58.20	61.15	0.00	0	1	100.7%	0.985	0.0012	-0.319	0.011	0.018
345.00	62.06	55.70	58.55	0.00	6	26	95.2%	0.986	0.0013	-0.293	0.011	0.019
347.50	48.37	53.20	56.05	0.00	20	171	91.4%	0.985	0.0014	-0.294	0.011	0.019
350.00	50.00	50.70	53.55	3.20	5	55	87.6%	0.984	0.0015	-0.295	0.012	0.019
352.50	52.95	48.25	51.15	0.00	3	3	86.2%	0.981	0.0018	-0.335	0.014	0.019
355.00	45.87	45.75	48.60	8.22	5	41	81.7%	0.981	0.0019	-0.322	0.014	0.019
357.50	39.35	43.25	45.15	0.00	1	11	56.8%	0.997	0.0005	-0.076	0.002	0.020
360.00	41.82	40.80	43.70	4.78	2	271	76.1%	0.976	0.0025	-0.362	0.017	0.019
362.50	27.57	38.30	41.25	0.00	10	14	72.9%	0.973	0.0029	-0.376	0.018	0.019
365.00	36.67	35.85	38.70	14.17	5	322	68.9%	0.972	0.0032	-0.376	0.019	0.019
367.50	34.85	33.40	36.35	8.41	5	27	67.2%	0.965	0.0038	-0.425	0.023	0.019
370.00	32.38	30.95	34.00	6.95	15	870	65.1%	0.958	0.0046	-0.474	0.027	0.019
372.50	30.15	28.55	31.60	5.77	19	38	62.8%	0.950	0.0055	-0.520	0.030	0.019
375.00	27.30	26.10	29.15	9.30	24	426	59.4%	0.944	0.0064	-0.541	0.034	0.019
377.50	24.89	23.70	26.65	7.44	4	50	55.9%	0.936	0.0075	-0.560	0.037	0.019
380.00	23.02	21.60	24.15	7.50	87	679	54.2%	0.920	0.0092	-0.641	0.044	0.019
382.50	20.76	19.30	22.45	7.01	17	293	55.7%	0.887	0.0116	-0.833	0.057	0.018
385.00	18.45	16.90	19.85	4.29	48	118	50.7%	0.875	0.0136	-0.815	0.061	0.018
387.50	15.95	15.50	17.70	3.32	33	249	52.7%	0.827	0.0163	-1.040	0.076	0.017
390.00	14.29	13.30	15.50	3.44	223	770	59.0%	0.758	0.0178	-1.405	0.093	0.016
392.50	12.09	12.00	13.45	4.69	70	282	50.7%	0.738	0.0216	-1.259	0.097	0.016
395.00	10.38	10.15	11.60	3.63	207	849	54.5%	0.669	0.0224	-1.498	0.108	0.014
397.50	9.50	8.95	9.90	4.03	307	509	53.0%	0.613	0.0243	-1.537	0.114	0.013
400.00	8.20	7.50	8.20	3.46	3,282	3,217	50.8%	0.553	0.0262	-1.518	0.118	0.012
402.50	6.60	6.40	6.90	2.70	3,244	656	50.4%	0.487	0.0266	-1.516	0.119	0.010
405.00	5.60	5.35	5.70	2.15	3,109	2,134	49.8%	0.420	0.0264	-1.466	0.116	0.009
407.50	4.55	4.35	4.80	1.71	984	835	50.4%	0.358	0.0249	-1.414	0.111	0.008
410.00	3.75	3.55	3.90	1.61	2,804	3,670	50.0%	0.297	0.0233	-1.301	0.103	0.006
412.50	3.19	2.87	3.25	1.28	209	1,100	50.7%	0.246	0.0209	-1.198	0.094	0.005
415.00	2.57	2.32	2.61	1.04	2,307	3,634	50.6%	0.198	0.0185	-1.054	0.083	0.004
417.50	1.95	1.82	2.07	0.75	505	1,244	50.5%	0.156	0.0159	-0.903	0.071	0.003
420.00	1.58	1.45	1.63	0.58	3,231	3,587	50.4%	0.120	0.0134	-0.757	0.060	0.003
422.50	1.14	1.09	1.31	0.30	271	1,118	50.9%	0.094	0.0110	-0.637	0.050	0.002
425.00	0.96	0.86	1.04	0.31	444	1,215	50.0%	0.066	0.0087	-0.482	0.038	0.001
427.50	0.75	0.61	0.79	0.23	179	690	51.1%	0.052	0.0070	-0.407	0.032	0.001
430.00	0.57	0.50	0.57	0.15	3,493	1,677	50.5%	0.036	0.0053	-0.298	0.023	0.001
432.50	0.51	0.28	0.47	0.10	63	346	51.6%	0.028	0.0042	-0.245	0.019	0.001
435.00	0.34	0.29	0.37	0.09	2,288	2,090	51.0%	0.018	0.0030	-0.171	0.013	0.000
437.50	0.26	0.11	0.29	-0.03	23	139	52.6%	0.015	0.0024	-0.149	0.011	0.000
440.00	0.23	0.20	0.23	0.02	235	1,957	52.6%	0.010	0.0017	-0.107	0.008	0.000
442.50	0.26	0.14	0.23	0.01	9	302	54.0%	0.008	0.0014	-0.090	0.007	0.000
445.00	0.19	0.02	0.21	0.04	60	482	52.7%	0.005	0.0009	-0.053	0.004	0.000
447.50	0.12	0.06	0.15	-0.01	101	270	54.5%	0.004	0.0007	-0.048	0.003	0.000
450.00	0.08	0.06	0.10	-0.02	213	967	54.9%	0.003	0.0005	-0.035	0.003	0.000
452.50	0.23	0.03	0.24	0.12	2	74	61.3%	0.005	0.0007	-0.062	0.004	0.000
455.00	0.05	0.03	0.15	-0.06	55	566	60.4%	0.003	0.0005	-0.039	0.003	0.000
457.50	0.06	0.02	0.11	-0.04	21	60	60.2%	0.002	0.0003	-0.027	0.002	0.000
460.00	0.03	0.01	0.15	-0.02	411	1,103	63.9%	0.002	0.0004	-0.033	0.002	0.000
462.50	0.03	0.01	0.22	-0.05	6	61	69.2%	0.003	0.0005	-0.050	0.003	0.000
465.00	0.03	0.01	0.12	-0.01	17	293	66.6%	0.002	0.0003	-0.026	0.002	0.000
467.50	0.03	0.00	0.05	-0.02	4	25	61.7%	0.000	0.0001	-0.008	0.001	0.000
470.00	0.02	0.00	0.06	-0.06	9	752	64.8%	0.001	0.0001	-0.010	0.001	0.000
472.50	0.10	0.00	0.11	-0.09	3	34	71.5%	0.001	0.0002	-0.021	0.001	0.000
475.00	0.04	0.01	0.03	-0.15	17	769	66.4%	0.000	0.0001	-0.006	0.000	0.000
477.50	0.01	0.00	0.02	-0.17	4	17	64.1%	0.000	0.0000	-0.003	0.000	0.000
480.00	0.02	0.01	0.02	0.00	19	475	68.0%	0.000	0.0000	-0.004	0.000	0.000
482.50	0.19	0.00	0.03	0.02	1	23	69.5%	0.000	0.0000	-0.004	0.000	0.000
485.00	0.18	0.00	0.03	0.00	1	212	71.9%	0.000	0.0000	-0.004	0.000	0.000
487.50	0.18	0.00	0.03	0.00	2	23	73.4%	0.000	0.0000	-0.004	0.000	0.000
490.00	0.01	0.01	0.04	-0.17	6	107	78.9%	0.000	0.0001	-0.008	0.000	0.000
492.50	0.01	0.00	0.29	-0.01	5	6	97.9%	0.003	0.0003	-0.062	0.003	0.000
495.00	0.01	0.00	0.24	0.00	16	119	97.7%	0.002	0.0002	-0.050	0.002	0.000
500.00	0.01	0.00	0.02	-0.01	7	1,785	78.9%	0.000	0.0000	-0.002	0.000	0.000
510.00	0.01	0.00	0.73	-0.01	6	72	127.2%	0.006	0.0005	-0.172	0.005	0.000
520.00	0.01	0.00	0.01	0.00	1	80	87.5%	0.000	0.0000	-0.001	0.000	0.000
530.00	0.01	0.00	0.01	0.00	5	11	93.8%	0.000	0.0000	-0.001	0.000	0.000
540.00	0.01	0.00	0.01	0.00	16	108	98.4%	0.000	0.0000	-0.001	0.000	0.000
550.00	0.15	0.00	2.13	0.00	1	70	189.5%	0.015	0.0007	-0.535	0.011	0.000
560.00	0.01	0.00	0.01	0.00	6	164	109.4%	0.000	0.0000	-0.001	0.000	0.000
570.00	0.01	0.00	0.04	0.00	48	112	128.1%	0.000	0.0000	-0.005	0.000	0.000
580.00	0.01	0.00	2.13	0.00	1	15	214.6%	0.013	0.0005	-0.528	0.010	0.000
590.00	0.01	0.00	2.13	0.00	47	38	222.6%	0.012	0.0005	-0.525	0.009	0.000
600.00	0.01	0.00	0.01	0.00	0	4	131.3%	0.000	0.0000	-0.001	0.000	0.000
610.00	0.24	0.00	0.01	0.00	0	2	134.4%	0.000	0.0000	-0.001	0.000	0.000
620.00	0.02	0.00	0.01	0.00	41	41	140.6%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	0.01	0.00	0.01	0.00	2	650	243.8%	-0.000	0.0000	-0.001	0.000	0.000
195.00	0.06	0.00	1.09	0.00	12	555	372.9%	-0.003	0.0001	-0.247	0.003	-0.000
200.00	0.01	0.00	0.01	0.00	137	429	225.0%	-0.000	0.0000	-0.001	0.000	0.000
205.00	0.01	0.00	0.21	-0.01	2	73	284.4%	-0.000	0.0000	-0.036	0.001	-0.000
210.00	0.01	0.00	0.24	-0.05	4	37	278.9%	-0.001	0.0000	-0.043	0.001	-0.000
215.00	0.08	0.00	0.16	0.00	1	124	258.2%	-0.000	0.0000	-0.026	0.000	-0.000
220.00	0.01	0.00	0.05	0.00	3	208	223.4%	-0.000	0.0000	-0.006	0.000	-0.000
225.00	0.01	0.00	0.31	0.00	7	339	259.0%	-0.001	0.0000	-0.059	0.001	-0.000
230.00	0.01	0.00	0.05	0.00	11	3,830	207.8%	-0.000	0.0000	-0.007	0.000	-0.000
235.00	0.01	0.00	0.29	0.00	14	2,909	239.1%	-0.001	0.0000	-0.055	0.001	-0.000
240.00	0.01	0.00	0.13	0.00	16	1,451	210.9%	-0.000	0.0000	-0.021	0.000	-0.000
245.00	0.03	0.00	0.03	0.01	1	536	178.1%	-0.000	0.0000	-0.004	0.000	-0.000
250.00	0.01	0.00	0.20	0.00	386	354	204.7%	-0.001	0.0000	-0.036	0.001	-0.000
255.00	0.01	0.00	0.20	0.00	152	220	196.9%	-0.001	0.0000	-0.036	0.001	-0.000
260.00	0.09	0.00	0.21	-0.02	3	39	190.2%	-0.001	0.0000	-0.038	0.001	-0.000
265.00	0.01	0.00	0.10	0.00	11	512	168.8%	-0.000	0.0000	-0.016	0.000	-0.000
270.00	0.10	0.00	0.50	-0.08	23	187	195.1%	-0.002	0.0001	-0.107	0.002	-0.000
275.00	0.02	0.00	0.04	-0.19	7	190	142.2%	-0.000	0.0000	-0.005	0.000	-0.000
280.00	0.01	0.00	0.40	-0.19	171	126	173.8%	-0.002	0.0001	-0.084	0.002	-0.000
285.00	0.07	0.01	0.14	-0.02	34	204	147.7%	-0.001	0.0001	-0.027	0.001	-0.000
290.00	0.03	0.00	0.19	-0.06	10	444	144.9%	-0.001	0.0001	-0.036	0.001	-0.000
295.00	0.01	0.00	0.30	-0.06	50	158	145.7%	-0.002	0.0001	-0.061	0.002	-0.000
300.00	0.01	0.01	0.04	-0.05	67	1,003	114.1%	-0.000	0.0000	-0.007	0.000	-0.000
305.00	0.02	0.01	0.06	-0.14	2,025	3,450	111.7%	-0.000	0.0000	-0.011	0.000	-0.000
307.50	0.08	0.00	0.06	0.00	5	22	107.0%	-0.000	0.0000	-0.009	0.000	-0.000
310.00	0.07	0.01	0.07	-0.02	50	995	107.0%	-0.000	0.0001	-0.013	0.000	-0.000
312.50	0.04	0.00	0.07	-0.03	2	41	102.3%	-0.000	0.0000	-0.011	0.000	-0.000
315.00	0.09	0.02	0.07	0.03	1	216	102.3%	-0.001	0.0001	-0.016	0.001	-0.000
317.50	0.06	0.00	0.07	-0.10	18	17	96.9%	-0.000	0.0001	-0.012	0.000	-0.000
320.00	0.05	0.01	0.10	-0.03	39	3,007	98.4%	-0.001	0.0001	-0.020	0.001	-0.000
322.50	0.07	0.01	0.10	-0.06	2	490	95.3%	-0.001	0.0001	-0.020	0.001	-0.000
325.00	0.06	0.04	0.08	-0.05	10	620	93.2%	-0.001	0.0001	-0.022	0.001	-0.000
327.50	0.08	0.01	0.09	-0.03	10	33	88.3%	-0.001	0.0001	-0.018	0.001	-0.000
330.00	0.04	0.04	0.07	-0.09	63	4,283	86.3%	-0.001	0.0001	-0.020	0.001	-0.000
332.50	0.08	0.03	0.29	-0.11	20	103	95.3%	-0.003	0.0004	-0.071	0.003	-0.000
335.00	0.08	0.06	0.10	-0.06	181	2,126	84.0%	-0.002	0.0002	-0.032	0.002	-0.000
337.50	0.18	0.03	0.16	0.00	23	85	82.6%	-0.002	0.0003	-0.039	0.002	-0.000
340.00	0.10	0.07	0.11	-0.08	22	14,852	79.1%	-0.002	0.0003	-0.037	0.002	-0.000
342.50	0.10	0.04	0.10	-0.09	4	85	73.6%	-0.002	0.0002	-0.028	0.002	-0.000
345.00	0.11	0.03	0.11	-0.12	190	1,904	70.7%	-0.002	0.0003	-0.028	0.002	-0.000
347.50	0.01	0.05	0.11	-0.33	1	181	68.8%	-0.002	0.0003	-0.033	0.002	-0.000
350.00	0.12	0.05	0.12	-0.13	357	2,939	66.2%	-0.002	0.0004	-0.035	0.002	-0.000
352.50	0.11	0.11	0.13	-0.18	173	256	66.2%	-0.004	0.0005	-0.052	0.003	-0.000
355.00	0.15	0.09	0.14	-0.25	97	915	62.8%	-0.004	0.0006	-0.051	0.003	-0.000
357.50	0.14	0.09	0.16	-0.23	7	455	60.4%	-0.004	0.0007	-0.056	0.004	-0.000
360.00	0.17	0.13	0.18	-0.33	412	2,820	59.2%	-0.006	0.0009	-0.072	0.005	-0.000
362.50	0.22	0.13	0.27	-0.39	152	828	58.2%	-0.008	0.0013	-0.095	0.007	-0.000
365.00	0.23	0.19	0.28	-0.55	504	1,898	56.4%	-0.010	0.0016	-0.114	0.008	-0.000
367.50	0.26	0.12	0.30	-0.69	240	882	52.1%	-0.010	0.0017	-0.102	0.008	-0.000
370.00	0.35	0.29	0.40	-0.90	622	2,893	53.4%	-0.018	0.0028	-0.173	0.013	-0.000
372.50	0.49	0.35	0.49	-1.16	339	1,681	51.8%	-0.023	0.0036	-0.212	0.016	-0.001
375.00	0.55	0.46	0.57	-1.45	885	3,277	50.3%	-0.031	0.0047	-0.261	0.021	-0.001
377.50	0.72	0.59	0.75	-1.44	132	1,460	51.0%	-0.048	0.0066	-0.374	0.030	-0.001
380.00	0.87	0.80	0.92	-2.19	1,219	3,161	49.5%	-0.062	0.0083	-0.449	0.037	-0.001
382.50	1.05	0.99	1.41	-2.30	332	1,208	51.6%	-0.097	0.0111	-0.652	0.051	-0.002
385.00	1.43	1.31	1.55	-3.17	2,366	2,032	48.5%	-0.115	0.0134	-0.693	0.058	-0.003
387.50	2.05	1.67	2.20	-2.65	126	943	50.1%	-0.161	0.0164	-0.902	0.073	-0.004
390.00	2.35	2.19	2.66	-4.39	507	6,401	48.8%	-0.201	0.0194	-1.009	0.084	-0.005
392.50	3.32	2.74	3.45	-4.23	306	1,142	49.4%	-0.257	0.0219	-1.172	0.096	-0.006
395.00	3.75	3.50	4.00	-5.00	658	1,629	47.2%	-0.309	0.0251	-1.221	0.105	-0.007
397.50	4.70	4.45	5.05	-4.80	241	823	47.9%	-0.376	0.0267	-1.332	0.113	-0.008
400.00	6.00	5.65	6.05	-6.39	824	2,407	47.1%	-0.444	0.0282	-1.362	0.117	-0.010
402.50	7.35	6.65	7.70	-5.73	73	323	49.9%	-0.514	0.0269	-1.453	0.119	-0.012
405.00	8.29	8.15	9.00	-7.45	36	535	49.3%	-0.581	0.0267	-1.402	0.116	-0.013
407.50	9.87	9.65	10.65	-5.13	19	910	50.2%	-0.643	0.0250	-1.359	0.111	-0.015
410.00	11.59	10.55	12.25	-8.34	42	580	49.8%	-0.704	0.0233	-1.245	0.103	-0.016
412.50	13.35	12.40	14.00	-5.85	21	433	49.6%	-0.759	0.0211	-1.113	0.093	-0.017
415.00	15.39	14.40	16.20	-5.91	54	515	52.4%	-0.794	0.0183	-1.072	0.085	-0.018
417.50	18.45	15.85	18.75	-5.10	27	148	57.9%	-0.810	0.0158	-1.126	0.081	-0.019
420.00	19.50	18.05	21.05	-5.92	10	392	60.9%	-0.833	0.0138	-1.090	0.074	-0.019
422.50	28.00	20.40	23.15	0.00	2	14	61.5%	-0.861	0.0121	-0.969	0.066	-0.020
425.00	35.37	22.40	25.45	0.00	21	78	63.8%	-0.879	0.0106	-0.909	0.060	-0.021
427.50	32.55	24.70	27.75	0.00	15	48	65.7%	-0.895	0.0093	-0.840	0.054	-0.021
430.00	28.40	27.05	30.05	-6.30	5	17	67.2%	-0.910	0.0081	-0.763	0.048	-0.022
432.50	30.90	29.65	32.45	10.09	16	1	69.8%	-0.920	0.0072	-0.726	0.044	-0.022
435.00	33.38	32.00	34.85	-8.25	25	54	72.2%	-0.928	0.0064	-0.685	0.041	-0.022
440.00	36.75	36.70	39.75	0.00	7	41	77.9%	-0.940	0.0052	-0.645	0.036	-0.023
445.00	45.30	41.80	44.65	0.00	20	10	83.1%	-0.949	0.0043	-0.600	0.031	-0.023
450.00	48.12	46.65	49.65	-8.26	25	2	89.7%	-0.953	0.0037	-0.602	0.029	-0.024
452.50	47.75	49.00	52.10	0.00	10	10	92.0%	-0.957	0.0034	-0.578	0.027	-0.024
455.00	59.42	51.50	54.60	0.00	2	0	95.2%	-0.958	0.0031	-0.578	0.026	-0.024
460.00	43.58	56.55	59.60	0.00	19	1	101.4%	-0.961	0.0028	-0.578	0.025	-0.024
470.00	84.45	66.80	69.60	0.00	2	0	113.3%	-0.966	0.0022	-0.577	0.022	-0.025
475.00	60.12	71.55	74.60	0.00	0	0	119.1%	-0.968	0.0020	-0.577	0.021	-0.025
500.00	93.15	96.60	99.60	0.00	15	0	146.3%	-0.975	0.0013	-0.570	0.017	-0.027
520.00	118.20	116.65	119.60	0.00	0	0	166.4%	-0.979	0.0010	-0.564	0.015	-0.028

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.