Home Options TSMChain

TSM

Taiwan Semiconductor ManufacturClose $434.16EOD only

Max Pain

$450.00

Next expiry Jul 10, 2026

Expected Move

±$27.40

6.3% from close

Price Gap

+15.84

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.39

Slightly put-heavy

Consensus

5.0/10

Bearish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TSM 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
210.00	214.97	223.25	226.25	0.00	2	3	229.4%	0.993	0.0001	-0.221	0.012	0.040
215.00	224.77	217.60	221.60	14.73	2	6	213.7%	0.994	0.0001	-0.176	0.010	0.041
220.00	219.80	213.10	216.60	5.40	2	10	221.1%	0.991	0.0002	-0.251	0.014	0.041
225.00	208.41	208.30	211.65	0.00	1	11	220.0%	0.990	0.0002	-0.286	0.017	0.042
230.00	220.10	203.05	206.65	0.00	1	7	208.0%	0.991	0.0002	-0.251	0.015	0.043
235.00	199.07	198.30	201.10	0.00	2	200	194.4%	0.992	0.0002	-0.207	0.013	0.044
240.00	194.09	192.70	196.25	0.00	2	8	175.0%	0.995	0.0001	-0.138	0.009	0.046
245.00	188.20	188.35	191.70	0.00	2	10	196.2%	0.988	0.0003	-0.299	0.019	0.046
250.00	190.63	183.40	186.95	0.00	2	8	195.1%	0.985	0.0003	-0.339	0.022	0.047
255.00	179.49	178.40	181.70	0.00	2	10	184.9%	0.986	0.0003	-0.305	0.021	0.048
260.00	180.45	173.45	176.20	0.00	1	10	170.8%	0.989	0.0003	-0.243	0.017	0.049
265.00	169.52	168.45	171.80	0.00	2	10	175.4%	0.985	0.0004	-0.324	0.023	0.049
270.00	164.54	163.50	166.90	0.00	2	8	171.8%	0.983	0.0004	-0.342	0.025	0.050
275.00	159.57	158.55	161.85	0.00	2	10	166.0%	0.982	0.0004	-0.342	0.026	0.051
280.00	154.59	153.60	156.90	0.00	2	8	161.6%	0.981	0.0005	-0.353	0.028	0.052
285.00	149.65	148.60	151.95	0.00	2	10	156.6%	0.980	0.0005	-0.359	0.029	0.053
290.00	181.98	143.70	146.50	0.00	23	23	146.5%	0.982	0.0005	-0.313	0.027	0.054
295.00	128.55	138.80	141.55	0.00	1	9	143.1%	0.980	0.0006	-0.332	0.029	0.055
300.00	144.15	133.80	137.15	-9.25	4	31	144.5%	0.974	0.0007	-0.403	0.036	0.055
305.00	129.86	128.85	131.95	0.00	2	11	137.5%	0.975	0.0007	-0.384	0.036	0.056
310.00	131.15	123.95	126.75	0.00	2	14	131.1%	0.974	0.0008	-0.370	0.036	0.057
315.00	155.44	118.75	122.40	0.00	1	9	130.2%	0.970	0.0009	-0.420	0.041	0.058
320.00	112.79	113.80	117.45	-37.26	1	86	125.7%	0.967	0.0010	-0.429	0.044	0.058
325.00	109.55	109.25	112.05	-31.82	1	204	120.8%	0.966	0.0010	-0.432	0.046	0.059
330.00	98.42	104.35	107.20	0.00	0	268	117.6%	0.962	0.0012	-0.456	0.050	0.060
335.00	117.38	99.00	102.70	0.00	44	61	113.4%	0.959	0.0013	-0.468	0.053	0.061
340.00	109.75	94.10	97.80	0.00	8	46	109.5%	0.955	0.0014	-0.485	0.057	0.061
345.00	98.00	89.25	92.70	0.00	2	23	104.6%	0.952	0.0016	-0.486	0.060	0.062
350.00	83.27	84.35	87.65	-9.26	21	5	99.7%	0.949	0.0017	-0.486	0.063	0.063
355.00	98.80	79.45	83.05	0.00	1	1	97.4%	0.941	0.0020	-0.528	0.070	0.063
360.00	75.05	74.95	78.15	-12.42	3	154	95.3%	0.932	0.0023	-0.575	0.079	0.063
365.00	82.76	69.65	72.95	-3.26	3	16	87.3%	0.933	0.0025	-0.524	0.078	0.064
370.00	65.15	65.20	67.90	-13.85	24	80	84.5%	0.924	0.0028	-0.559	0.086	0.064
375.00	101.71	60.35	63.30	0.00	1	21	81.6%	0.913	0.0032	-0.594	0.095	0.064
380.00	54.26	55.60	58.15	-13.36	4	138	76.6%	0.906	0.0036	-0.591	0.101	0.065
385.00	71.99	50.85	53.35	0.00	1	29	72.9%	0.894	0.0042	-0.611	0.110	0.065
387.50	48.75	48.50	51.00	4.80	1	2	71.2%	0.887	0.0045	-0.625	0.115	0.064
390.00	60.49	46.20	48.70	-12.51	1	114	69.8%	0.878	0.0048	-0.645	0.121	0.064
392.50	58.37	43.90	46.50	0.00	23	24	68.6%	0.868	0.0052	-0.669	0.128	0.064
395.00	50.86	41.55	44.05	0.00	16	103	66.4%	0.861	0.0056	-0.671	0.133	0.064
400.00	35.65	37.20	39.70	-11.55	233	175	64.4%	0.835	0.0064	-0.725	0.149	0.062
402.50	35.43	35.05	37.50	-31.02	15	3	63.2%	0.821	0.0069	-0.747	0.157	0.061
405.00	33.00	32.95	35.30	-12.75	48	94	61.9%	0.806	0.0074	-0.768	0.165	0.061
407.50	31.33	30.90	33.20	-7.52	2	7	60.9%	0.789	0.0079	-0.792	0.174	0.060
410.00	29.61	28.90	31.15	-12.61	26	137	60.0%	0.771	0.0084	-0.817	0.182	0.059
412.50	25.50	26.95	29.15	-24.15	201	21	59.1%	0.751	0.0089	-0.840	0.191	0.057
415.00	25.50	25.05	27.20	-9.51	284	95	58.2%	0.729	0.0095	-0.862	0.199	0.056
417.50	23.25	23.25	25.30	-10.03	66	42	57.4%	0.706	0.0100	-0.883	0.207	0.054
420.00	21.80	21.75	23.50	-9.33	29	190	57.3%	0.680	0.0104	-0.913	0.215	0.052
422.50	32.05	19.80	21.75	0.00	15	43	56.1%	0.655	0.0109	-0.919	0.221	0.051
425.00	18.70	18.25	20.10	-8.50	27	390	55.7%	0.628	0.0113	-0.935	0.227	0.049
427.50	17.00	16.80	18.50	-9.70	14	23	55.3%	0.599	0.0116	-0.947	0.232	0.047
430.00	15.40	15.40	17.05	-7.45	127	409	55.1%	0.570	0.0119	-0.956	0.236	0.044
432.50	14.50	14.10	15.65	-8.22	162	105	54.8%	0.540	0.0120	-0.961	0.239	0.042
435.00	13.50	13.00	14.35	-7.12	173	299	54.9%	0.509	0.0121	-0.965	0.240	0.040
437.50	12.43	11.65	13.15	-6.07	238	348	54.4%	0.479	0.0122	-0.954	0.240	0.038
440.00	11.30	10.80	12.05	-6.13	2,137	266	54.8%	0.449	0.0120	-0.954	0.238	0.035
442.50	10.50	9.55	11.00	-6.84	151	96	54.3%	0.419	0.0120	-0.931	0.235	0.033
445.00	9.31	8.75	10.35	-4.29	467	308	55.2%	0.392	0.0116	-0.930	0.231	0.031
447.50	8.40	7.80	8.95	-4.74	283	149	54.0%	0.361	0.0115	-0.885	0.225	0.029
450.00	7.65	6.95	8.25	-3.76	2,550	2,591	54.1%	0.334	0.0112	-0.862	0.219	0.026
452.50	6.99	6.30	7.60	-3.96	106	225	54.6%	0.309	0.0107	-0.841	0.212	0.025
455.00	6.20	5.75	6.40	-3.70	5,395	678	53.8%	0.281	0.0104	-0.792	0.203	0.022
457.50	5.65	5.05	6.30	-4.51	1,248	92	54.9%	0.261	0.0099	-0.779	0.195	0.021
460.00	5.20	4.55	5.50	-3.50	1,280	1,459	54.6%	0.237	0.0094	-0.735	0.186	0.019
462.50	4.80	4.25	5.15	-3.26	909	217	55.7%	0.220	0.0089	-0.720	0.178	0.018
465.00	4.17	3.85	4.80	-2.98	588	434	56.3%	0.203	0.0083	-0.694	0.170	0.016
467.50	3.90	3.60	4.55	-2.00	760	1,049	57.5%	0.190	0.0078	-0.679	0.163	0.015
470.00	3.68	2.98	4.00	-1.60	1,399	2,416	56.6%	0.168	0.0074	-0.619	0.151	0.013
472.50	3.10	2.90	3.60	-1.55	330	262	57.5%	0.156	0.0069	-0.598	0.144	0.012
475.00	3.00	2.55	3.50	-1.21	553	1,591	58.4%	0.144	0.0065	-0.576	0.137	0.012
477.50	2.71	2.21	3.20	-0.89	535	854	58.5%	0.130	0.0060	-0.539	0.127	0.010
480.00	2.41	2.20	3.05	-0.97	3,424	5,325	60.0%	0.124	0.0057	-0.533	0.123	0.010
482.50	2.38	2.04	2.83	-0.51	292	670	60.8%	0.115	0.0053	-0.511	0.116	0.009
485.00	2.17	1.80	2.64	-0.35	398	2,267	61.1%	0.105	0.0049	-0.481	0.109	0.008
487.50	2.06	1.67	2.47	-0.24	94	178	61.9%	0.097	0.0046	-0.461	0.103	0.008
490.00	1.79	1.39	2.20	-0.35	216	1,516	61.5%	0.086	0.0042	-0.417	0.094	0.007
492.50	1.68	1.27	2.17	-0.20	38	678	62.7%	0.081	0.0040	-0.407	0.090	0.006
495.00	1.59	1.20	2.05	-0.01	245	462	63.6%	0.076	0.0037	-0.393	0.086	0.006
500.00	1.44	0.92	1.60	0.07	531	1,082	63.3%	0.060	0.0031	-0.326	0.071	0.005
502.50	1.28	0.90	1.72	0.26	169	1,354	65.6%	0.060	0.0030	-0.338	0.072	0.005
505.00	1.23	0.90	1.51	0.22	117	182	66.0%	0.055	0.0028	-0.318	0.067	0.004
507.50	1.04	0.75	1.52	0.20	52	45	66.8%	0.051	0.0026	-0.305	0.063	0.004
510.00	1.08	0.70	1.28	0.23	235	431	66.5%	0.045	0.0024	-0.274	0.057	0.004
515.00	0.99	0.72	1.30	0.48	52	129	69.9%	0.044	0.0022	-0.281	0.056	0.004
520.00	0.90	0.56	1.05	0.45	366	580	69.9%	0.035	0.0019	-0.235	0.047	0.003
530.00	0.55	0.37	0.90	0.24	387	1,276	72.5%	0.027	0.0014	-0.195	0.037	0.002
532.50	0.37	0.33	0.91	0.08	14	250	73.6%	0.026	0.0014	-0.192	0.036	0.002
535.00	0.59	0.28	0.70	0.37	136	31	72.1%	0.021	0.0012	-0.158	0.030	0.002
537.50	0.65	0.38	0.85	0.40	77	17	76.2%	0.025	0.0013	-0.192	0.035	0.002
540.00	0.30	0.32	0.81	0.13	641	805	76.5%	0.023	0.0012	-0.179	0.033	0.002
550.00	0.28	0.23	0.69	0.18	165	284	79.1%	0.018	0.0009	-0.151	0.027	0.001
560.00	0.27	0.14	0.35	0.14	39	479	76.8%	0.010	0.0006	-0.087	0.016	0.001
570.00	0.18	0.13	0.18	0.12	2,528	168	76.8%	0.006	0.0004	-0.058	0.011	0.001
580.00	0.16	0.08	0.39	0.12	110	167	85.3%	0.008	0.0005	-0.085	0.014	0.001
590.00	0.06	0.06	0.47	0.01	5	38	90.9%	0.009	0.0004	-0.095	0.015	0.001
600.00	0.06	0.05	0.44	0.01	2	191	94.1%	0.008	0.0004	-0.089	0.013	0.001
610.00	0.05	0.04	0.43	0.01	31	27	97.8%	0.007	0.0003	-0.086	0.012	0.001
620.00	0.12	0.03	0.41	0.03	6	76	100.9%	0.007	0.0003	-0.081	0.011	0.001
630.00	0.06	0.01	0.07	0.04	217	98	87.5%	0.001	0.0001	-0.016	0.003	0.000
640.00	0.05	0.01	0.05	0.00	5	101	88.3%	0.001	0.0001	-0.012	0.002	0.000
650.00	0.02	0.01	0.14	0.01	172	52	99.8%	0.002	0.0001	-0.030	0.004	0.000
660.00	0.12	0.01	0.39	0.09	8	410	114.6%	0.005	0.0002	-0.076	0.009	0.000
670.00	0.03	0.01	0.03	-0.09	133	989	94.5%	0.001	0.0000	-0.008	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
210.00	0.07	0.04	0.07	0.03	340	803	174.2%	-0.001	0.0000	-0.022	0.002	-0.000
215.00	0.05	0.05	0.10	0.03	2	214	173.8%	-0.001	0.0000	-0.029	0.002	-0.000
220.00	0.08	0.05	0.10	0.00	19	88	168.8%	-0.001	0.0000	-0.029	0.002	-0.000
225.00	0.20	0.07	0.13	0.12	189	249	168.4%	-0.002	0.0001	-0.038	0.003	-0.000
230.00	0.12	0.07	0.12	-0.02	159	998	162.1%	-0.002	0.0001	-0.036	0.003	-0.000
235.00	0.11	0.05	0.15	0.04	39	46	157.8%	-0.002	0.0001	-0.038	0.003	-0.000
240.00	0.14	0.07	0.15	0.02	94	163	154.3%	-0.002	0.0001	-0.041	0.004	-0.000
245.00	0.15	0.10	0.17	0.02	74	147	152.9%	-0.002	0.0001	-0.050	0.005	-0.000
250.00	0.18	0.07	0.20	0.00	709	5,660	147.9%	-0.003	0.0001	-0.050	0.005	-0.000
255.00	0.22	0.09	0.22	-0.03	44	119	145.3%	-0.003	0.0001	-0.057	0.005	-0.000
260.00	0.18	0.11	0.22	-0.07	71	608	141.4%	-0.003	0.0001	-0.060	0.006	-0.000
265.00	0.22	0.12	0.30	-0.04	9	77	140.8%	-0.004	0.0001	-0.075	0.007	-0.000
270.00	0.28	0.18	0.36	0.03	296	686	140.3%	-0.005	0.0002	-0.094	0.009	-0.000
275.00	0.36	0.19	0.41	0.02	228	375	137.3%	-0.006	0.0002	-0.103	0.011	-0.001
280.00	0.43	0.18	0.43	0.15	29	453	132.8%	-0.007	0.0002	-0.104	0.011	-0.001
285.00	0.44	0.29	0.48	0.07	30	334	132.2%	-0.008	0.0003	-0.128	0.014	-0.001
290.00	0.48	0.31	0.57	0.11	372	578	129.8%	-0.010	0.0003	-0.143	0.016	-0.001
295.00	0.50	0.29	0.59	0.11	162	421	125.0%	-0.010	0.0004	-0.143	0.016	-0.001
300.00	0.52	0.43	0.63	-0.03	632	658	123.6%	-0.012	0.0004	-0.168	0.019	-0.001
305.00	0.60	0.34	0.71	0.06	268	2,842	118.6%	-0.013	0.0005	-0.166	0.020	-0.001
310.00	0.70	0.48	0.75	0.16	355	1,702	116.7%	-0.015	0.0005	-0.189	0.023	-0.001
315.00	0.74	0.48	0.83	-0.07	844	1,517	113.1%	-0.016	0.0006	-0.199	0.025	-0.001
320.00	0.90	0.71	0.93	0.24	719	7,992	112.6%	-0.021	0.0007	-0.240	0.030	-0.002
325.00	0.91	0.80	1.15	0.20	1,406	238	111.2%	-0.025	0.0009	-0.276	0.035	-0.002
330.00	1.00	0.83	1.20	0.30	275	3,194	107.1%	-0.027	0.0010	-0.283	0.037	-0.002
332.50	0.84	0.91	1.12	0.12	57	44	104.6%	-0.027	0.0010	-0.282	0.038	-0.002
335.00	1.01	0.89	1.15	0.24	47	182	102.2%	-0.028	0.0011	-0.282	0.039	-0.002
337.50	1.10	0.97	1.36	0.35	253	104	102.4%	-0.032	0.0012	-0.314	0.043	-0.003
340.00	1.10	1.05	1.25	0.33	526	904	99.7%	-0.032	0.0012	-0.309	0.044	-0.003
342.50	1.03	1.06	1.32	0.23	13	28	97.9%	-0.034	0.0013	-0.317	0.046	-0.003
345.00	1.23	1.11	1.37	0.39	251	305	96.2%	-0.036	0.0014	-0.326	0.048	-0.003
347.50	1.23	1.16	1.47	0.38	98	126	94.9%	-0.039	0.0015	-0.340	0.050	-0.003
350.00	1.55	1.55	1.84	0.57	3,955	497	97.8%	-0.048	0.0017	-0.417	0.060	-0.004
352.50	1.29	1.30	1.66	0.35	197	111	92.3%	-0.045	0.0017	-0.371	0.057	-0.004
355.00	1.45	1.36	1.76	0.46	27,041	148	90.9%	-0.048	0.0018	-0.384	0.060	-0.004
357.50	1.41	1.42	1.87	0.40	137	132	89.5%	-0.051	0.0019	-0.399	0.063	-0.004
360.00	1.56	1.48	2.01	0.51	574	2,456	88.1%	-0.055	0.0021	-0.415	0.066	-0.005
362.50	1.65	1.40	1.74	0.62	113	46	83.4%	-0.052	0.0021	-0.378	0.064	-0.005
365.00	1.59	1.39	1.88	0.42	427	405	81.7%	-0.055	0.0023	-0.388	0.067	-0.005
367.50	1.69	1.45	1.90	0.72	108	204	79.7%	-0.058	0.0024	-0.393	0.070	-0.005
370.00	1.70	1.54	1.89	0.49	2,601	591	77.6%	-0.061	0.0026	-0.397	0.072	-0.005
372.50	1.68	1.66	1.99	0.40	477	66	76.2%	-0.065	0.0028	-0.413	0.077	-0.006
375.00	1.93	1.67	2.09	0.64	1,609	361	74.2%	-0.069	0.0030	-0.419	0.080	-0.006
377.50	2.08	1.83	2.30	0.92	136	148	73.5%	-0.076	0.0032	-0.447	0.086	-0.007
380.00	2.00	1.94	2.43	0.60	406	943	72.0%	-0.082	0.0035	-0.462	0.091	-0.007
382.50	2.23	2.01	2.44	1.09	110	86	69.7%	-0.085	0.0037	-0.463	0.094	-0.007
385.00	2.25	2.04	2.69	0.74	1,163	711	68.2%	-0.092	0.0040	-0.479	0.099	-0.008
387.50	2.43	2.25	2.76	1.01	121	107	66.7%	-0.099	0.0044	-0.494	0.105	-0.009
390.00	2.60	2.30	3.00	0.83	1,129	1,286	65.1%	-0.107	0.0047	-0.509	0.111	-0.009
392.50	2.87	2.58	3.20	1.14	86	59	64.1%	-0.117	0.0051	-0.535	0.118	-0.010
395.00	3.15	2.70	3.15	1.40	128	516	61.5%	-0.123	0.0055	-0.531	0.122	-0.011
397.50	3.40	3.10	3.90	1.37	246	184	62.5%	-0.142	0.0060	-0.596	0.135	-0.012
400.00	3.60	3.35	3.85	1.34	1,359	2,075	60.2%	-0.151	0.0065	-0.596	0.141	-0.013
402.50	4.17	3.55	4.45	1.87	75	1,639	59.6%	-0.166	0.0070	-0.630	0.150	-0.014
405.00	4.39	4.10	4.80	1.73	353	1,476	59.1%	-0.184	0.0075	-0.665	0.160	-0.016
407.50	4.65	4.45	5.25	1.84	500	93	58.1%	-0.201	0.0080	-0.690	0.169	-0.018
410.00	5.29	4.50	5.75	1.99	936	2,211	56.3%	-0.216	0.0087	-0.697	0.176	-0.019
412.50	5.81	5.05	6.35	2.41	162	89	55.8%	-0.238	0.0092	-0.729	0.186	-0.021
415.00	6.38	5.55	6.50	2.40	335	909	53.8%	-0.257	0.0100	-0.731	0.194	-0.022
417.50	7.05	6.35	7.60	3.00	247	199	54.6%	-0.286	0.0104	-0.782	0.204	-0.025
420.00	7.78	7.10	8.25	3.08	439	1,139	53.9%	-0.311	0.0109	-0.802	0.212	-0.027
422.50	8.72	7.75	9.20	3.87	257	394	53.4%	-0.339	0.0114	-0.821	0.220	-0.030
425.00	9.55	8.90	10.10	4.18	270	900	53.6%	-0.369	0.0117	-0.848	0.227	-0.032
427.50	10.83	9.85	11.15	4.63	110	785	53.3%	-0.398	0.0120	-0.863	0.232	-0.035
430.00	11.30	10.45	12.10	3.89	1,591	2,564	51.9%	-0.428	0.0126	-0.852	0.236	-0.038
432.50	12.56	11.65	13.30	4.33	271	179	51.9%	-0.460	0.0127	-0.860	0.239	-0.040
435.00	13.72	12.90	14.55	5.82	456	372	51.8%	-0.492	0.0128	-0.861	0.240	-0.043
437.50	15.00	14.30	15.95	5.50	182	164	52.0%	-0.523	0.0127	-0.861	0.239	-0.046
440.00	17.07	15.75	17.40	6.65	551	1,340	52.1%	-0.555	0.0126	-0.855	0.238	-0.049
442.50	18.30	17.15	18.90	7.45	95	352	52.0%	-0.586	0.0125	-0.837	0.234	-0.052
445.00	20.20	18.80	20.35	6.71	214	1,176	51.9%	-0.616	0.0122	-0.817	0.230	-0.055
447.50	19.55	20.35	22.20	4.71	56	758	52.2%	-0.645	0.0119	-0.799	0.224	-0.058
450.00	22.80	21.95	23.95	7.56	1,034	7,697	52.1%	-0.673	0.0115	-0.769	0.217	-0.060
452.50	24.75	23.75	25.75	8.29	70	163	52.2%	-0.700	0.0111	-0.741	0.209	-0.063
455.00	26.60	25.60	27.70	7.40	89	269	52.6%	-0.724	0.0106	-0.714	0.201	-0.065
457.50	29.10	26.95	29.55	9.18	175	93	51.2%	-0.755	0.0102	-0.650	0.189	-0.068
460.00	30.49	29.45	31.70	7.86	98	543	53.2%	-0.770	0.0095	-0.651	0.183	-0.070
462.50	34.05	31.15	33.70	11.43	24	55	52.5%	-0.794	0.0090	-0.597	0.171	-0.072
465.00	35.03	33.20	35.70	10.73	46	130	52.5%	-0.815	0.0085	-0.556	0.160	-0.074
467.50	29.76	35.45	37.90	4.81	77	100	53.3%	-0.830	0.0079	-0.533	0.152	-0.076
470.00	41.08	37.55	40.10	11.04	55	1,313	53.6%	-0.846	0.0074	-0.498	0.142	-0.078
472.50	40.12	39.85	42.45	10.02	40	50	54.8%	-0.857	0.0069	-0.482	0.136	-0.079
475.00	32.00	41.85	44.75	0.88	1	77	54.6%	-0.873	0.0063	-0.439	0.125	-0.081
480.00	48.75	46.45	49.70	11.10	33	135	57.2%	-0.888	0.0055	-0.417	0.114	-0.083
482.50	21.55	48.70	51.70	0.00	12	6	56.3%	-0.904	0.0050	-0.360	0.102	-0.085
485.00	54.00	51.10	54.55	12.05	1	77	59.3%	-0.903	0.0048	-0.385	0.103	-0.085
490.00	59.35	55.65	59.25	13.35	20	38	59.8%	-0.921	0.0041	-0.326	0.089	-0.088
495.00	61.70	60.35	64.00	22.10	5	13	60.7%	-0.934	0.0035	-0.278	0.077	-0.090
500.00	57.59	65.15	68.80	18.45	26	15	61.9%	-0.945	0.0030	-0.241	0.067	-0.091
505.00	32.30	69.50	73.65	0.00	2	2	59.7%	-0.962	0.0023	-0.153	0.049	-0.094
520.00	61.70	84.35	88.30	0.00	2	1	63.9%	-0.976	0.0014	-0.092	0.033	-0.098
530.00	96.00	94.15	98.20	0.00	0	0	65.4%	-0.984	0.0010	-0.050	0.024	-0.100
540.00	72.00	104.00	108.00	0.00	1	0	63.8%	-0.992	0.0006	0.004	0.013	-0.103
550.00	130.60	113.90	117.95	0.00	2	0	63.4%	-0.996	0.0003	0.031	0.007	-0.105
560.00	98.35	123.80	127.90	0.00	10	0	55.5%	-0.999	0.0001	0.061	0.001	-0.107
570.00	136.00	133.75	137.85	0.00	0	0	115.5%	-0.947	0.0016	-0.471	0.065	-0.105
580.00	140.46	143.70	147.80	0.00	1	0	120.5%	-0.950	0.0014	-0.466	0.062	-0.107
590.00	163.72	153.70	157.80	0.00	2	0	125.9%	-0.952	0.0013	-0.470	0.060	-0.109
600.00	173.60	163.70	167.75	0.00	2	0	130.5%	-0.955	0.0012	-0.463	0.057	-0.111
610.00	189.20	173.45	177.75	0.00	10	0	135.6%	-0.957	0.0011	-0.467	0.055	-0.114
620.00	194.18	183.45	187.75	0.00	0	0	140.6%	-0.958	0.0011	-0.470	0.054	-0.116
630.00	159.58	193.70	197.75	0.00	23	0	145.5%	-0.959	0.0010	-0.473	0.052	-0.118

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.