Home Options AAOIChain

AAOI

Applied Optoelectronics, Inc.Close $154.89EOD only

Max Pain

$130.00

Next expiry Aug 21, 2026

Expected Move

±$15.65

10.1% from close

Price Gap

-24.89

Distance to max pain

IV Rank

Low premium

P/C OI

1.08

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

AAOI Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

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
45.00	108.00	108.00	111.30	48.25	2	1	659.2%	0.984	0.0004	-0.548	0.007	0.005
50.00	93.80	103.30	106.30	0.00	1	1	606.4%	0.982	0.0004	-0.547	0.007	0.005
55.00	95.50	98.50	101.30	4.39	7	34	290.6%	1.000	0.0000	-0.011	0.000	0.006
60.00	80.80	93.00	96.30	0.00	1	3	516.6%	0.979	0.0006	-0.544	0.008	0.006
65.00	37.30	88.60	91.30	0.00	1	59	292.2%	0.999	0.0001	-0.034	0.001	0.007
70.00	69.25	83.50	86.30	0.00	10	51	225.0%	1.000	0.0000	-0.012	0.000	0.008
75.00	66.19	78.30	81.30	0.00	1	109	407.6%	0.972	0.0010	-0.536	0.010	0.008
80.00	78.08	73.00	75.90	25.93	2	276	349.8%	0.977	0.0010	-0.401	0.009	0.008
85.00	73.09	68.00	71.40	8.09	4	269	352.2%	0.965	0.0014	-0.560	0.013	0.009
87.00	68.87	66.00	69.40	17.17	4	5	340.7%	0.964	0.0014	-0.558	0.013	0.009
88.00	67.94	65.10	68.40	14.64	5	27	335.1%	0.963	0.0015	-0.557	0.013	0.009
89.00	63.83	64.30	67.40	16.41	1	116	329.5%	0.962	0.0015	-0.556	0.013	0.009
90.00	70.33	63.10	66.40	12.05	200	372	323.9%	0.962	0.0016	-0.555	0.013	0.009
91.00	69.33	62.00	65.40	24.80	197	14	318.5%	0.961	0.0016	-0.554	0.014	0.009
92.00	40.63	61.00	64.40	0.00	1	14	313.0%	0.960	0.0017	-0.552	0.014	0.009
93.00	42.33	60.00	63.40	0.00	1	6	307.6%	0.960	0.0017	-0.551	0.014	0.009
94.00	64.10	59.20	62.40	15.80	1	29	302.3%	0.959	0.0018	-0.550	0.014	0.009
95.00	63.10	58.00	61.40	9.37	9	53	297.1%	0.958	0.0019	-0.549	0.015	0.010
96.00	57.05	57.00	60.40	17.65	7	8	291.8%	0.957	0.0019	-0.548	0.015	0.010
97.00	60.11	56.10	59.40	9.04	3	13	286.6%	0.956	0.0020	-0.546	0.015	0.010
97.50	59.64	55.60	58.90	26.08	179	8	284.1%	0.956	0.0020	-0.546	0.015	0.010
98.00	60.55	55.10	58.40	19.55	180	16	281.5%	0.956	0.0021	-0.545	0.015	0.010
98.50	57.34	54.60	57.90	47.64	4	19	279.0%	0.955	0.0021	-0.545	0.015	0.010
99.00	56.72	54.10	57.40	20.26	6	20	276.5%	0.955	0.0021	-0.544	0.015	0.010
100.00	55.30	53.10	56.40	5.50	38	289	271.4%	0.954	0.0022	-0.543	0.016	0.010
101.00	32.08	52.10	55.40	0.00	16	21	266.4%	0.953	0.0023	-0.541	0.016	0.010
102.00	53.07	51.10	54.40	18.94	17	120	261.4%	0.952	0.0024	-0.540	0.016	0.010
103.00	52.14	50.10	53.40	24.44	17	12	256.5%	0.951	0.0024	-0.538	0.016	0.010
104.00	50.57	49.10	52.40	5.68	11	32	251.7%	0.950	0.0025	-0.537	0.017	0.010
105.00	55.22	48.10	50.90	9.67	19	74	223.8%	0.962	0.0023	-0.384	0.013	0.011
106.00	54.30	47.10	50.40	13.30	7	68	242.0%	0.948	0.0027	-0.533	0.017	0.011
107.00	43.95	46.10	49.40	0.00	17	31	237.3%	0.947	0.0028	-0.532	0.018	0.011
108.00	52.20	45.10	48.40	9.35	4	7	232.5%	0.946	0.0029	-0.530	0.018	0.011
109.00	46.83	44.10	47.40	6.93	19	5	227.8%	0.945	0.0030	-0.528	0.018	0.011
110.00	45.08	43.20	46.40	4.56	67	446	223.1%	0.943	0.0031	-0.527	0.018	0.011
111.00	44.25	42.10	45.50	4.63	83	48	222.4%	0.939	0.0033	-0.553	0.019	0.011
112.00	42.85	41.10	44.50	4.50	87	33	217.7%	0.938	0.0035	-0.551	0.020	0.011
113.00	41.74	40.10	43.50	4.38	58	21	213.0%	0.937	0.0036	-0.548	0.020	0.011
114.00	41.80	39.20	42.50	5.03	118	166	208.4%	0.935	0.0037	-0.546	0.021	0.011
115.00	40.80	38.20	41.50	4.95	120	362	203.9%	0.934	0.0039	-0.544	0.021	0.011
116.00	38.95	37.20	40.50	4.00	22	47	199.3%	0.932	0.0041	-0.542	0.021	0.011
117.00	38.05	36.30	39.50	4.24	38	13	85.9%	0.999	0.0002	-0.018	0.000	0.013
118.00	37.02	35.30	38.60	4.42	30	27	101.6%	0.996	0.0008	-0.041	0.002	0.013
119.00	41.33	34.30	37.60	9.23	14	9	98.4%	0.996	0.0008	-0.040	0.002	0.013
120.00	34.65	33.30	36.00	3.43	85	952	163.8%	0.943	0.0043	-0.395	0.019	0.012
121.00	32.67	32.30	35.70	2.42	5	10	101.2%	0.992	0.0014	-0.061	0.004	0.013
122.00	31.65	31.30	34.70	2.38	4	12	98.4%	0.991	0.0015	-0.062	0.004	0.013
123.00	33.00	30.40	33.10	5.10	43	19	155.0%	0.934	0.0051	-0.417	0.021	0.012
124.00	31.40	29.40	32.30	9.40	57	7	157.5%	0.924	0.0056	-0.469	0.023	0.012
125.00	30.50	28.50	31.20	3.45	93	413	150.0%	0.926	0.0058	-0.439	0.023	0.012
126.00	29.60	27.50	30.90	8.13	108	68	103.7%	0.975	0.0035	-0.137	0.009	0.013
127.00	28.52	26.60	30.00	3.19	87	36	106.3%	0.967	0.0042	-0.172	0.012	0.013
128.00	27.62	25.60	28.40	5.42	135	10	81.1%	0.989	0.0022	-0.062	0.005	0.014
129.00	25.40	24.70	28.10	3.20	192	42	104.4%	0.958	0.0053	-0.203	0.014	0.013
130.00	24.10	23.80	27.00	1.60	289	1,679	100.9%	0.957	0.0056	-0.202	0.015	0.013
131.00	28.25	23.00	26.30	7.55	92	131	107.4%	0.939	0.0069	-0.276	0.019	0.013
132.00	23.30	22.00	25.40	3.50	113	75	105.5%	0.934	0.0075	-0.288	0.021	0.013
133.00	28.27	21.20	23.70	10.12	55	94	92.5%	0.948	0.0071	-0.214	0.017	0.014
134.00	22.20	20.20	23.40	3.32	5	74	101.2%	0.923	0.0088	-0.311	0.023	0.013
135.00	21.42	19.60	22.40	3.48	126	1,494	103.2%	0.908	0.0098	-0.358	0.027	0.013
136.00	21.20	18.70	22.00	5.40	3	44	108.4%	0.886	0.0110	-0.437	0.031	0.013
137.00	19.48	18.80	20.50	4.14	6	303	111.3%	0.868	0.0119	-0.496	0.035	0.013
138.00	20.90	17.60	19.70	4.90	80	119	106.9%	0.863	0.0127	-0.490	0.036	0.013
139.00	19.10	16.90	18.90	4.20	2	50	107.9%	0.846	0.0136	-0.533	0.038	0.012
140.00	16.95	16.10	17.90	2.20	228	1,638	105.4%	0.835	0.0145	-0.543	0.040	0.012
141.00	14.30	15.30	17.30	0.73	14	167	106.7%	0.816	0.0154	-0.588	0.043	0.012
142.00	18.70	14.60	16.60	5.00	17	155	107.6%	0.797	0.0162	-0.628	0.046	0.012
143.00	16.52	14.00	15.80	3.53	1	34	108.0%	0.778	0.0170	-0.663	0.048	0.012
144.00	14.47	13.10	15.20	2.32	4	29	107.3%	0.761	0.0178	-0.687	0.050	0.011
145.00	13.41	12.50	14.40	1.71	357	860	107.1%	0.742	0.0186	-0.714	0.052	0.011
146.00	13.15	11.80	14.00	2.15	11	74	109.0%	0.719	0.0191	-0.757	0.055	0.011
147.00	14.33	11.20	13.30	3.68	16	78	108.9%	0.698	0.0197	-0.781	0.057	0.011
148.00	14.65	10.50	12.80	4.32	34	103	109.3%	0.677	0.0203	-0.806	0.058	0.010
149.00	10.06	9.90	12.90	0.31	111	159	114.5%	0.651	0.0199	-0.870	0.060	0.010
150.00	10.90	9.80	11.40	1.73	1,831	2,362	111.3%	0.632	0.0209	-0.860	0.061	0.010
152.50	8.98	8.40	10.00	0.75	365	215	110.8%	0.578	0.0218	-0.889	0.063	0.009
155.00	8.10	7.20	8.40	0.95	1,915	1,851	108.6%	0.522	0.0226	-0.886	0.065	0.008
157.50	7.00	6.70	7.40	0.67	869	145	113.7%	0.469	0.0216	-0.925	0.064	0.007
160.00	6.10	5.50	6.30	0.61	3,981	2,007	111.7%	0.415	0.0215	-0.889	0.063	0.006
162.50	5.05	4.90	5.40	0.05	327	163	113.6%	0.367	0.0204	-0.874	0.061	0.006
165.00	4.30	4.30	4.70	0.20	1,297	1,350	115.7%	0.324	0.0192	-0.848	0.058	0.005
170.00	3.30	3.10	3.40	0.19	4,407	2,436	116.5%	0.242	0.0165	-0.742	0.051	0.004
175.00	2.50	2.00	2.50	0.35	1,987	1,042	116.1%	0.174	0.0136	-0.607	0.042	0.003
180.00	1.74	1.60	1.80	0.24	6,429	1,412	119.9%	0.129	0.0108	-0.514	0.034	0.002
185.00	1.22	1.15	1.35	-0.13	535	791	122.4%	0.094	0.0084	-0.416	0.027	0.001
190.00	0.88	0.70	0.95	0.03	1,550	979	121.6%	0.062	0.0062	-0.302	0.020	0.001
195.00	0.59	0.55	0.75	-0.05	511	290	126.0%	0.047	0.0048	-0.251	0.016	0.001
200.00	0.42	0.35	0.50	-0.06	3,288	2,222	125.4%	0.030	0.0034	-0.174	0.011	0.000
205.00	0.29	0.00	1.00	-0.06	101	144	139.0%	0.032	0.0032	-0.203	0.012	0.001
210.00	0.25	0.05	0.45	-0.01	158	743	131.5%	0.016	0.0019	-0.108	0.007	0.000
215.00	0.30	0.00	0.35	0.12	13	63	132.4%	0.011	0.0013	-0.077	0.005	0.000
220.00	0.13	0.00	0.45	0.02	32	424	145.5%	0.013	0.0014	-0.099	0.005	0.000
230.00	0.05	0.00	0.15	0.00	163	183	138.7%	0.004	0.0005	-0.034	0.002	0.000
240.00	0.05	0.00	0.15	0.00	40	104	151.6%	0.004	0.0004	-0.034	0.002	0.000
250.00	0.04	0.00	0.05	-0.01	12	1,107	145.3%	0.001	0.0002	-0.011	0.001	0.000
260.00	0.05	0.00	0.05	0.01	4	1,200	156.3%	0.001	0.0001	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.04	0.00	0.05	0.01	27	8	409.4%	-0.000	0.0000	-0.011	0.000	-0.000
45.00	0.01	0.00	0.05	-0.02	6	172	375.0%	-0.000	0.0000	-0.011	0.000	-0.000
50.00	0.02	0.00	0.05	-0.01	10	119	343.8%	-0.000	0.0000	-0.011	0.000	-0.000
55.00	0.10	0.00	0.05	0.00	2	80	315.6%	-0.000	0.0000	-0.011	0.000	-0.000
60.00	0.04	0.00	0.05	0.00	1	299	290.6%	-0.001	0.0000	-0.011	0.000	-0.000
65.00	0.04	0.00	0.05	0.00	3	356	265.6%	-0.001	0.0000	-0.010	0.000	-0.000
70.00	0.05	0.00	0.05	-0.07	2	10,326	245.3%	-0.001	0.0001	-0.011	0.000	-0.000
75.00	0.09	0.00	0.05	0.06	1	1,877	225.0%	-0.001	0.0001	-0.011	0.000	-0.000
80.00	0.05	0.00	0.05	-0.05	24	1,260	206.3%	-0.001	0.0001	-0.011	0.000	-0.000
85.00	0.03	0.00	0.05	0.00	389	964	189.1%	-0.001	0.0001	-0.011	0.000	-0.000
87.00	0.06	0.00	0.05	0.00	21	33	181.3%	-0.001	0.0001	-0.011	0.000	-0.000
88.00	0.05	0.00	0.50	0.00	24	52	237.5%	-0.008	0.0006	-0.108	0.004	-0.000
89.00	0.20	0.00	0.05	0.00	20	256	175.0%	-0.001	0.0001	-0.011	0.001	-0.000
90.00	0.03	0.00	0.05	-0.02	9	567	171.9%	-0.001	0.0001	-0.011	0.001	-0.000
91.00	0.25	0.00	1.00	0.00	2	25	252.7%	-0.016	0.0010	-0.205	0.006	-0.000
92.00	0.20	0.00	0.15	0.00	20	161	186.7%	-0.003	0.0003	-0.033	0.001	-0.000
93.00	0.04	0.00	0.65	-0.09	3	465	226.2%	-0.011	0.0008	-0.137	0.005	-0.000
94.00	0.10	0.00	0.75	0.00	2	28	227.3%	-0.013	0.0009	-0.156	0.006	-0.000
95.00	0.03	0.00	0.15	-0.07	15	474	176.6%	-0.003	0.0003	-0.033	0.002	-0.000
96.00	0.08	0.00	0.40	0.00	34	62	198.0%	-0.008	0.0007	-0.087	0.004	-0.000
97.00	0.34	0.00	0.75	0.08	1	47	214.8%	-0.014	0.0010	-0.156	0.006	-0.000
97.50	0.10	0.00	0.70	-0.10	2	56	210.4%	-0.013	0.0010	-0.146	0.006	-0.000
98.00	0.05	0.00	0.05	-0.04	7	106	146.9%	-0.001	0.0002	-0.011	0.001	-0.000
98.50	0.30	0.00	0.70	0.00	11	20	206.3%	-0.014	0.0010	-0.146	0.006	-0.000
99.00	0.05	0.00	0.65	-0.05	5	59	201.8%	-0.013	0.0010	-0.136	0.005	-0.000
100.00	0.03	0.00	0.10	-0.07	251	1,207	152.0%	-0.002	0.0003	-0.022	0.001	-0.000
101.00	0.05	0.00	0.10	-0.05	10	1,103	148.8%	-0.002	0.0003	-0.022	0.001	-0.000
102.00	0.01	0.00	0.10	-0.11	128	259	145.7%	-0.002	0.0003	-0.022	0.001	-0.000
103.00	0.05	0.00	0.05	-0.12	114	126	132.0%	-0.001	0.0002	-0.011	0.001	-0.000
104.00	0.22	0.00	0.75	0.00	17	91	186.9%	-0.016	0.0013	-0.154	0.007	-0.000
105.00	0.05	0.00	0.50	-0.15	611	809	170.9%	-0.012	0.0011	-0.106	0.005	-0.000
106.00	0.10	0.05	0.10	-0.11	4	160	140.2%	-0.004	0.0005	-0.033	0.002	-0.000
107.00	0.10	0.05	0.15	-0.12	21	41	142.6%	-0.005	0.0007	-0.044	0.002	-0.000
108.00	0.09	0.00	0.65	-0.16	7	39	167.4%	-0.016	0.0015	-0.134	0.006	-0.000
109.00	0.10	0.00	0.45	-0.18	24	57	153.9%	-0.012	0.0012	-0.096	0.005	-0.000
110.00	0.10	0.05	0.15	-0.22	342	1,085	133.2%	-0.006	0.0008	-0.044	0.003	-0.000
111.00	0.14	0.00	1.20	-0.13	20	89	176.0%	-0.029	0.0023	-0.232	0.011	-0.001
112.00	0.12	0.00	0.20	-0.23	40	81	127.0%	-0.006	0.0008	-0.044	0.003	-0.000
113.00	0.11	0.05	0.20	-0.24	28	177	127.7%	-0.008	0.0010	-0.054	0.003	-0.000
114.00	0.15	0.10	0.40	-0.32	58	118	139.1%	-0.015	0.0016	-0.104	0.006	-0.000
115.00	0.16	0.10	0.20	-0.28	521	1,665	125.0%	-0.010	0.0013	-0.065	0.004	-0.000
116.00	0.10	0.05	0.40	-0.46	404	81	130.1%	-0.014	0.0017	-0.094	0.006	-0.000
117.00	0.19	0.10	0.55	-0.31	49	149	135.2%	-0.020	0.0022	-0.131	0.008	-0.000
118.00	0.20	0.05	0.70	-0.37	102	111	135.4%	-0.023	0.0025	-0.149	0.009	-0.000
119.00	0.20	0.10	0.55	-0.40	49	93	128.3%	-0.021	0.0024	-0.131	0.008	-0.000
120.00	0.29	0.20	0.30	-0.41	1,301	1,439	119.1%	-0.017	0.0022	-0.103	0.007	-0.000
121.00	0.30	0.05	0.60	-0.63	397	47	121.5%	-0.022	0.0027	-0.130	0.009	-0.000
122.00	0.28	0.05	0.60	-0.72	609	123	118.2%	-0.023	0.0028	-0.130	0.009	-0.000
123.00	0.33	0.15	0.80	-0.82	210	116	123.8%	-0.032	0.0036	-0.181	0.012	-0.001
124.00	0.35	0.20	0.85	-0.80	42	100	122.9%	-0.036	0.0040	-0.197	0.013	-0.001
125.00	0.42	0.30	0.70	-0.68	439	608	118.1%	-0.036	0.0041	-0.188	0.013	-0.001
126.00	0.35	0.05	0.90	-1.23	83	171	113.3%	-0.036	0.0043	-0.179	0.013	-0.001
127.00	0.55	0.55	0.75	-0.85	436	107	117.9%	-0.047	0.0051	-0.234	0.016	-0.001
128.00	0.63	0.35	0.85	-0.84	199	126	112.1%	-0.046	0.0053	-0.217	0.016	-0.001
129.00	0.65	0.40	1.00	-0.99	190	165	112.6%	-0.053	0.0059	-0.246	0.018	-0.001
130.00	0.81	0.65	1.00	-0.99	1,402	1,950	113.6%	-0.062	0.0067	-0.281	0.020	-0.001
131.00	0.88	0.55	1.20	-1.22	63	79	111.5%	-0.067	0.0072	-0.293	0.021	-0.001
132.00	1.04	0.65	1.40	-1.15	95	192	112.5%	-0.078	0.0080	-0.330	0.024	-0.001
133.00	1.14	0.75	1.45	-1.33	68	96	110.9%	-0.085	0.0086	-0.347	0.025	-0.002
134.00	1.30	1.05	1.45	-1.33	177	99	111.1%	-0.096	0.0094	-0.380	0.028	-0.002
135.00	1.45	1.10	1.50	-1.50	825	431	108.4%	-0.102	0.0101	-0.388	0.029	-0.002
136.00	1.50	1.20	1.85	-1.65	109	177	110.0%	-0.117	0.0110	-0.435	0.032	-0.002
137.00	1.70	1.35	2.10	-2.60	64	32	110.5%	-0.131	0.0119	-0.473	0.034	-0.002
138.00	2.00	1.65	2.35	-1.77	272	77	112.2%	-0.148	0.0127	-0.522	0.037	-0.003
139.00	2.08	1.95	2.30	-2.12	102	36	110.3%	-0.159	0.0135	-0.538	0.039	-0.003
140.00	2.35	2.25	2.40	-1.95	1,007	492	109.8%	-0.173	0.0144	-0.567	0.042	-0.003
141.00	2.75	2.45	2.95	-2.25	99	210	112.3%	-0.194	0.0151	-0.622	0.045	-0.004
142.00	2.70	2.40	3.30	-2.52	165	349	110.1%	-0.207	0.0160	-0.635	0.046	-0.004
143.00	3.50	2.90	3.50	-2.20	94	43	111.4%	-0.227	0.0167	-0.676	0.049	-0.004
144.00	3.34	2.95	3.70	-2.66	167	42	108.4%	-0.241	0.0177	-0.680	0.051	-0.004
145.00	3.72	3.50	3.90	-2.48	663	334	109.4%	-0.262	0.0184	-0.717	0.053	-0.005
146.00	4.50	3.50	4.30	-2.05	169	116	107.2%	-0.279	0.0193	-0.724	0.054	-0.005
147.00	4.55	4.00	4.70	-2.55	114	70	108.7%	-0.301	0.0198	-0.762	0.056	-0.006
148.00	4.81	4.60	5.10	-2.79	174	397	110.6%	-0.325	0.0201	-0.800	0.058	-0.006
149.00	5.14	5.00	5.40	-3.26	206	126	109.9%	-0.345	0.0207	-0.814	0.060	-0.006
150.00	5.59	5.50	5.80	-3.31	1,800	1,308	110.4%	-0.367	0.0210	-0.836	0.061	-0.007
152.50	6.74	6.60	7.10	-3.81	620	21	111.4%	-0.422	0.0217	-0.875	0.063	-0.008
155.00	8.12	7.30	8.40	-3.68	762	290	107.8%	-0.478	0.0228	-0.861	0.065	-0.009
157.50	10.35	8.70	9.80	-3.85	548	4	108.1%	-0.535	0.0227	-0.860	0.064	-0.010
160.00	11.37	10.30	12.00	-4.28	724	132	113.6%	-0.583	0.0212	-0.887	0.063	-0.011
165.00	16.50	13.60	15.70	-3.80	206	97	116.3%	-0.675	0.0191	-0.834	0.058	-0.013
170.00	18.65	17.30	19.70	-5.45	100	90	118.8%	-0.753	0.0164	-0.745	0.051	-0.015
175.00	22.75	21.70	23.70	-4.67	15	122	122.6%	-0.811	0.0136	-0.654	0.044	-0.016
180.00	26.88	25.70	28.10	-7.92	4	46	121.9%	-0.866	0.0109	-0.514	0.035	-0.018
185.00	36.22	29.80	33.20	0.00	1	13	126.1%	-0.899	0.0086	-0.432	0.029	-0.019
190.00	48.23	34.50	37.90	0.00	2	36	130.3%	-0.923	0.0068	-0.360	0.023	-0.020
195.00	37.00	39.20	42.70	-32.50	1	3	133.4%	-0.942	0.0053	-0.290	0.019	-0.020
200.00	46.50	44.30	47.50	-3.10	3	4	142.3%	-0.949	0.0045	-0.278	0.017	-0.021
205.00	56.50	49.00	51.80	0.00	0	5	126.1%	-0.980	0.0024	-0.100	0.008	-0.022
210.00	72.38	53.90	57.20	0.00	1	0	144.8%	-0.973	0.0026	-0.158	0.010	-0.023
215.00	57.00	58.80	62.20	-10.10	6	5	150.4%	-0.977	0.0022	-0.139	0.009	-0.023
220.00	72.03	63.80	67.10	0.00	8	4	155.3%	-0.981	0.0018	-0.120	0.008	-0.024
230.00	102.44	73.70	77.10	0.00	1	0	166.8%	-0.985	0.0014	-0.100	0.006	-0.025
240.00	114.80	83.10	87.20	0.00	10	0	141.4%	-0.998	0.0003	0.010	0.001	-0.026
250.00	94.02	93.70	97.10	-9.99	4	0	194.9%	-0.988	0.0010	-0.098	0.005	-0.027
260.00	127.00	103.70	106.50	0.00	1	0	272.5%	-0.953	0.0022	-0.515	0.016	-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.