AAOI
Applied Optoelectronics, Inc.Close $171.33EOD onlyMax Pain
$180.00
Next expiry May 22, 2026
Expected Move
±$20.60
12.0% from close
Price Gap
+8.67
Distance to max pain
IV Rank
37
Middle-high premium
P/C OI
1.19
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 19, 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
May 19, 2026 close
AAOI Options Chain
Data as of market close May 19, 2026
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 174.40 | 119.80 | 123.50 | 0.00 | 1 | 0 | 555.5% | 0.997 | 0.0001 | -0.156 | 0.002 | 0.004 |
| 60.00 | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.007 | 0.000 | 0.005 |
| 65.00 | 46.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.008 | 0.000 | 0.005 |
| 70.00 | 98.70 | 99.90 | 103.00 | -35.60 | 3 | 3 | 360.2% | 0.998 | 0.0001 | -0.063 | 0.001 | 0.006 |
| 75.00 | 78.30 | 113.80 | 117.50 | 0.00 | 1 | 7 | 1190.7% | 0.904 | 0.0009 | -5.251 | 0.026 | 0.004 |
| 76.00 | 67.49 | 93.90 | 97.00 | 0.00 | 1 | 5 | 329.3% | 0.998 | 0.0001 | -0.064 | 0.001 | 0.006 |
| 77.00 | 37.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.006 |
| 79.00 | 89.40 | 90.90 | 94.10 | -4.24 | 1 | 3 | 329.3% | 0.997 | 0.0002 | -0.088 | 0.001 | 0.006 |
| 80.00 | 88.50 | 89.90 | 93.10 | -4.14 | 2 | 4 | 324.2% | 0.997 | 0.0002 | -0.088 | 0.001 | 0.007 |
| 82.00 | 91.10 | 87.90 | 91.00 | 0.00 | 1 | 2 | 300.8% | 0.998 | 0.0002 | -0.065 | 0.001 | 0.007 |
| 83.00 | 85.30 | 86.90 | 90.00 | -55.70 | 1 | 7 | 296.1% | 0.998 | 0.0002 | -0.065 | 0.001 | 0.007 |
| 84.00 | 67.10 | 85.90 | 89.20 | 0.00 | 0 | 3 | 316.4% | 0.996 | 0.0003 | -0.113 | 0.002 | 0.007 |
| 85.00 | 114.60 | 84.90 | 88.00 | 0.00 | 0 | 0 | 287.1% | 0.998 | 0.0002 | -0.065 | 0.001 | 0.007 |
| 86.00 | 117.82 | 83.90 | 87.00 | 0.00 | 0 | 5 | 282.8% | 0.998 | 0.0002 | -0.065 | 0.001 | 0.007 |
| 87.00 | 43.90 | 101.80 | 105.40 | 0.00 | 0 | 1 | 1021.2% | 0.884 | 0.0012 | -5.169 | 0.030 | 0.004 |
| 88.00 | 63.40 | 81.90 | 85.00 | 0.00 | 1 | 0 | 274.2% | 0.997 | 0.0002 | -0.066 | 0.001 | 0.007 |
| 90.00 | 95.31 | 79.90 | 83.00 | 0.00 | 1 | 2 | 265.6% | 0.997 | 0.0002 | -0.066 | 0.001 | 0.007 |
| 91.00 | 115.00 | 78.90 | 82.00 | 0.00 | 0 | 6 | 261.3% | 0.997 | 0.0002 | -0.066 | 0.001 | 0.007 |
| 93.00 | 131.30 | 76.90 | 80.20 | 0.00 | 0 | 1 | 275.0% | 0.995 | 0.0003 | -0.114 | 0.002 | 0.008 |
| 95.00 | 84.57 | 74.90 | 78.00 | 0.00 | 1 | 10 | 245.3% | 0.997 | 0.0002 | -0.067 | 0.001 | 0.008 |
| 96.00 | 31.91 | 92.90 | 96.50 | 0.00 | 1 | 1 | 915.9% | 0.867 | 0.0015 | -5.097 | 0.033 | 0.005 |
| 97.00 | 105.30 | 72.90 | 75.90 | 0.00 | 1 | 2 | 221.9% | 0.998 | 0.0002 | -0.043 | 0.001 | 0.008 |
| 98.00 | 57.90 | 72.00 | 75.10 | 0.00 | 1 | 0 | 253.9% | 0.995 | 0.0004 | -0.115 | 0.002 | 0.008 |
| 99.00 | 45.54 | 89.90 | 93.60 | 0.00 | 0 | 1 | 883.7% | 0.861 | 0.0016 | -5.070 | 0.034 | 0.005 |
| 100.00 | 73.64 | 70.00 | 72.90 | -0.11 | 39 | 14 | 225.8% | 0.997 | 0.0003 | -0.067 | 0.001 | 0.008 |
| 102.00 | 102.26 | 68.00 | 71.20 | 0.00 | 1 | 2 | 244.9% | 0.993 | 0.0005 | -0.138 | 0.003 | 0.008 |
| 103.00 | 103.39 | 67.00 | 70.10 | 0.00 | 0 | 1 | 233.6% | 0.994 | 0.0005 | -0.115 | 0.003 | 0.008 |
| 109.00 | 62.19 | 61.60 | 64.10 | -33.11 | 23 | 4 | 242.9% | 0.985 | 0.0010 | -0.253 | 0.006 | 0.009 |
| 110.00 | 55.57 | 60.00 | 63.10 | -2.73 | 1 | 15 | 206.6% | 0.993 | 0.0006 | -0.116 | 0.003 | 0.009 |
| 112.00 | 37.40 | 58.10 | 61.20 | 0.00 | 1 | 2 | 211.5% | 0.990 | 0.0008 | -0.163 | 0.004 | 0.009 |
| 113.00 | 58.60 | 57.10 | 60.20 | 0.00 | 1 | 1 | 207.6% | 0.989 | 0.0009 | -0.163 | 0.004 | 0.009 |
| 114.00 | 57.10 | 56.10 | 59.30 | 0.00 | 1 | 1 | 208.8% | 0.988 | 0.0010 | -0.185 | 0.005 | 0.009 |
| 115.00 | 75.90 | 55.10 | 58.20 | 0.00 | 1 | 5 | 199.9% | 0.989 | 0.0009 | -0.163 | 0.004 | 0.009 |
| 116.00 | 39.00 | 54.10 | 57.20 | 0.00 | 1 | 3 | 196.3% | 0.989 | 0.0010 | -0.163 | 0.005 | 0.009 |
| 119.00 | 86.20 | 51.20 | 54.30 | 0.00 | 1 | 1 | 194.1% | 0.985 | 0.0013 | -0.208 | 0.006 | 0.010 |
| 120.00 | 105.90 | 50.20 | 53.40 | 0.00 | 1 | 6 | 194.3% | 0.983 | 0.0014 | -0.230 | 0.007 | 0.010 |
| 125.00 | 44.63 | 45.30 | 48.40 | -4.62 | 2 | 30 | 178.9% | 0.979 | 0.0018 | -0.251 | 0.008 | 0.010 |
| 126.00 | 30.90 | 63.20 | 66.70 | 0.00 | 0 | 5 | 629.2% | 0.795 | 0.0029 | -4.634 | 0.044 | 0.006 |
| 127.00 | 30.41 | 62.20 | 65.70 | 0.00 | 0 | 5 | 620.6% | 0.792 | 0.0030 | -4.611 | 0.044 | 0.006 |
| 128.00 | 29.96 | 42.40 | 45.50 | 0.00 | 2 | 1 | 173.7% | 0.973 | 0.0023 | -0.292 | 0.010 | 0.010 |
| 129.00 | 30.65 | 60.30 | 63.90 | 0.00 | 0 | 2 | 606.6% | 0.786 | 0.0031 | -4.589 | 0.045 | 0.006 |
| 130.00 | 33.28 | 40.50 | 43.60 | -6.98 | 4 | 24 | 171.6% | 0.968 | 0.0027 | -0.332 | 0.011 | 0.010 |
| 131.00 | 30.85 | 58.30 | 62.00 | 0.00 | 0 | 1 | 590.8% | 0.779 | 0.0032 | -4.547 | 0.046 | 0.006 |
| 132.00 | 30.30 | 57.40 | 60.80 | 0.00 | 1 | 1 | 581.6% | 0.776 | 0.0033 | -4.513 | 0.046 | 0.006 |
| 133.00 | 31.55 | 37.70 | 40.90 | 0.00 | 6 | 6 | 171.6% | 0.956 | 0.0035 | -0.427 | 0.014 | 0.010 |
| 134.00 | 48.60 | 36.70 | 39.90 | 0.00 | 1 | 2 | 167.6% | 0.955 | 0.0036 | -0.426 | 0.015 | 0.010 |
| 135.00 | 37.14 | 35.80 | 39.10 | 1.79 | 4 | 64 | 169.6% | 0.948 | 0.0040 | -0.480 | 0.016 | 0.010 |
| 136.00 | 35.57 | 34.80 | 38.00 | 1.72 | 16 | 7 | 163.6% | 0.949 | 0.0041 | -0.460 | 0.016 | 0.010 |
| 137.00 | 34.74 | 33.90 | 37.20 | 1.74 | 16 | 15 | 165.1% | 0.942 | 0.0045 | -0.512 | 0.018 | 0.010 |
| 138.00 | 34.68 | 33.00 | 36.10 | 0.18 | 1 | 6 | 161.0% | 0.940 | 0.0047 | -0.510 | 0.018 | 0.010 |
| 139.00 | 54.40 | 32.10 | 35.00 | 0.00 | 1 | 14 | 156.9% | 0.939 | 0.0050 | -0.508 | 0.019 | 0.011 |
| 140.00 | 31.10 | 31.20 | 34.30 | 0.68 | 4 | 101 | 159.5% | 0.929 | 0.0055 | -0.573 | 0.021 | 0.010 |
| 141.00 | 35.00 | 30.30 | 33.30 | 0.00 | 1 | 13 | 156.9% | 0.926 | 0.0058 | -0.587 | 0.022 | 0.010 |
| 142.00 | 28.90 | 29.90 | 32.30 | 0.00 | 1 | 3 | 161.6% | 0.913 | 0.0063 | -0.679 | 0.025 | 0.010 |
| 143.00 | 28.00 | 28.50 | 31.50 | 0.00 | 1 | 5 | 154.4% | 0.914 | 0.0066 | -0.644 | 0.024 | 0.010 |
| 144.00 | 21.70 | 27.60 | 30.80 | -7.30 | 2 | 154 | 155.6% | 0.904 | 0.0070 | -0.701 | 0.026 | 0.010 |
| 145.00 | 26.75 | 26.70 | 29.90 | 0.00 | 6 | 54 | 153.9% | 0.898 | 0.0075 | -0.726 | 0.028 | 0.010 |
| 146.00 | 24.73 | 25.90 | 29.20 | 0.00 | 21 | 17 | 155.7% | 0.886 | 0.0080 | -0.792 | 0.030 | 0.010 |
| 147.00 | 20.70 | 25.10 | 28.20 | -5.20 | 1 | 27 | 153.6% | 0.879 | 0.0084 | -0.813 | 0.031 | 0.010 |
| 148.00 | 24.66 | 24.30 | 27.50 | 0.00 | 30 | 20 | 154.8% | 0.868 | 0.0089 | -0.872 | 0.033 | 0.010 |
| 149.00 | 18.35 | 23.40 | 26.50 | -24.00 | 1 | 22 | 151.2% | 0.862 | 0.0094 | -0.877 | 0.034 | 0.010 |
| 150.00 | 24.10 | 22.60 | 25.60 | 2.25 | 12 | 131 | 149.8% | 0.853 | 0.0099 | -0.906 | 0.036 | 0.010 |
| 152.50 | 20.73 | 20.70 | 23.60 | 0.00 | 8 | 47 | 149.0% | 0.824 | 0.0112 | -1.011 | 0.040 | 0.010 |
| 155.00 | 22.67 | 18.80 | 22.00 | 0.00 | 11 | 495 | 150.4% | 0.790 | 0.0123 | -1.136 | 0.045 | 0.010 |
| 157.50 | 19.00 | 16.90 | 20.10 | 0.00 | 1 | 27 | 147.6% | 0.758 | 0.0136 | -1.207 | 0.049 | 0.009 |
| 160.00 | 19.00 | 15.20 | 18.20 | 4.55 | 273 | 95 | 145.2% | 0.722 | 0.0149 | -1.274 | 0.052 | 0.009 |
| 162.50 | 14.40 | 13.70 | 16.50 | -3.20 | 40 | 73 | 144.7% | 0.681 | 0.0159 | -1.349 | 0.055 | 0.008 |
| 165.00 | 12.06 | 13.40 | 15.20 | 0.01 | 219 | 106 | 154.6% | 0.634 | 0.0157 | -1.517 | 0.058 | 0.008 |
| 167.50 | 11.67 | 10.70 | 13.90 | -0.93 | 223 | 101 | 145.3% | 0.595 | 0.0172 | -1.469 | 0.060 | 0.007 |
| 170.00 | 10.80 | 9.50 | 12.60 | -3.20 | 957 | 356 | 145.7% | 0.551 | 0.0175 | -1.502 | 0.061 | 0.007 |
| 172.50 | 9.77 | 8.30 | 11.10 | -2.99 | 313 | 654 | 143.2% | 0.506 | 0.0179 | -1.488 | 0.062 | 0.006 |
| 175.00 | 9.21 | 8.30 | 9.50 | -2.39 | 656 | 444 | 147.2% | 0.464 | 0.0174 | -1.523 | 0.062 | 0.006 |
| 177.50 | 8.14 | 7.30 | 8.60 | -2.13 | 306 | 104 | 147.8% | 0.423 | 0.0171 | -1.506 | 0.061 | 0.005 |
| 180.00 | 7.10 | 7.00 | 7.50 | -1.98 | 838 | 526 | 150.8% | 0.386 | 0.0163 | -1.500 | 0.059 | 0.005 |
| 182.50 | 6.40 | 5.20 | 6.70 | -1.90 | 85 | 181 | 143.8% | 0.339 | 0.0164 | -1.368 | 0.057 | 0.004 |
| 185.00 | 5.39 | 4.40 | 6.00 | -1.98 | 283 | 511 | 143.6% | 0.301 | 0.0156 | -1.300 | 0.054 | 0.004 |
| 187.50 | 5.40 | 3.80 | 5.30 | -1.42 | 36 | 66 | 143.8% | 0.266 | 0.0147 | -1.227 | 0.051 | 0.003 |
| 190.00 | 4.24 | 3.80 | 4.50 | -2.12 | 1,525 | 1,312 | 147.0% | 0.240 | 0.0136 | -1.187 | 0.048 | 0.003 |
| 192.50 | 3.56 | 2.85 | 4.30 | -1.84 | 93 | 595 | 146.3% | 0.209 | 0.0127 | -1.093 | 0.045 | 0.003 |
| 195.00 | 3.17 | 2.55 | 4.00 | -2.33 | 159 | 1,025 | 149.5% | 0.188 | 0.0116 | -1.048 | 0.042 | 0.002 |
| 197.50 | 2.96 | 2.15 | 3.60 | -1.74 | 88 | 154 | 150.1% | 0.165 | 0.0106 | -0.968 | 0.039 | 0.002 |
| 200.00 | 2.65 | 2.30 | 2.75 | -1.25 | 2,404 | 1,984 | 150.8% | 0.144 | 0.0097 | -0.890 | 0.035 | 0.002 |
| 202.50 | 2.17 | 1.70 | 2.75 | -1.33 | 64 | 164 | 151.8% | 0.126 | 0.0088 | -0.817 | 0.032 | 0.002 |
| 205.00 | 2.16 | 1.85 | 2.50 | -0.84 | 144 | 452 | 157.7% | 0.119 | 0.0081 | -0.813 | 0.031 | 0.002 |
| 207.50 | 1.75 | 1.35 | 2.40 | -0.37 | 41 | 141 | 157.3% | 0.102 | 0.0073 | -0.728 | 0.028 | 0.001 |
| 210.00 | 1.75 | 1.50 | 1.95 | -0.85 | 1,273 | 504 | 160.0% | 0.092 | 0.0066 | -0.686 | 0.026 | 0.001 |
| 212.50 | 1.51 | 0.95 | 1.90 | -0.75 | 21 | 53 | 157.9% | 0.076 | 0.0058 | -0.588 | 0.022 | 0.001 |
| 215.00 | 1.15 | 0.80 | 1.70 | -0.70 | 60 | 218 | 158.5% | 0.066 | 0.0052 | -0.529 | 0.020 | 0.001 |
| 217.50 | 1.05 | 0.90 | 1.20 | -0.65 | 109 | 207 | 157.5% | 0.055 | 0.0046 | -0.456 | 0.017 | 0.001 |
| 220.00 | 1.07 | 0.65 | 1.50 | -0.64 | 937 | 1,404 | 164.0% | 0.054 | 0.0043 | -0.468 | 0.017 | 0.001 |
| 222.50 | 0.85 | 0.50 | 1.40 | -0.15 | 2 | 20 | 164.7% | 0.047 | 0.0038 | -0.421 | 0.015 | 0.001 |
| 225.00 | 0.80 | 0.65 | 1.15 | -0.25 | 401 | 297 | 168.0% | 0.044 | 0.0035 | -0.402 | 0.014 | 0.001 |
| 227.50 | 0.58 | 0.25 | 1.25 | -0.51 | 24 | 161 | 166.6% | 0.036 | 0.0031 | -0.341 | 0.012 | 0.000 |
| 230.00 | 0.75 | 0.60 | 0.90 | -0.45 | 246 | 778 | 171.5% | 0.035 | 0.0029 | -0.342 | 0.012 | 0.000 |
| 232.50 | 0.50 | 0.40 | 1.15 | -0.53 | 3 | 29 | 177.4% | 0.035 | 0.0028 | -0.353 | 0.012 | 0.000 |
| 235.00 | 0.77 | 0.35 | 1.00 | -0.13 | 10 | 81 | 177.3% | 0.030 | 0.0025 | -0.312 | 0.011 | 0.000 |
| 237.50 | 0.48 | 0.15 | 0.90 | -0.22 | 10 | 23 | 173.5% | 0.023 | 0.0020 | -0.245 | 0.008 | 0.000 |
| 240.00 | 0.45 | 0.40 | 0.60 | -0.26 | 403 | 391 | 176.4% | 0.021 | 0.0019 | -0.234 | 0.008 | 0.000 |
| 242.50 | 0.40 | 0.05 | 0.80 | -0.22 | 10 | 55 | 175.7% | 0.018 | 0.0016 | -0.201 | 0.007 | 0.000 |
| 245.00 | 0.39 | 0.05 | 0.45 | -0.11 | 77 | 968 | 165.2% | 0.010 | 0.0011 | -0.119 | 0.004 | 0.000 |
| 247.50 | 0.49 | 0.00 | 0.70 | 0.00 | 4 | 30 | 178.1% | 0.014 | 0.0013 | -0.166 | 0.006 | 0.000 |
| 250.00 | 0.36 | 0.30 | 0.40 | -0.19 | 320 | 1,038 | 182.0% | 0.014 | 0.0012 | -0.166 | 0.005 | 0.000 |
| 252.50 | 0.30 | 0.05 | 0.70 | -0.15 | 2 | 18 | 188.1% | 0.014 | 0.0012 | -0.178 | 0.006 | 0.000 |
| 255.00 | 0.20 | 0.10 | 0.65 | -0.50 | 10 | 169 | 191.9% | 0.014 | 0.0012 | -0.178 | 0.006 | 0.000 |
| 257.50 | 0.28 | 0.00 | 0.45 | 0.00 | 28 | 28 | 181.3% | 0.008 | 0.0008 | -0.106 | 0.004 | 0.000 |
| 260.00 | 0.34 | 0.10 | 0.60 | -0.01 | 17 | 720 | 197.3% | 0.013 | 0.0011 | -0.166 | 0.005 | 0.000 |
| 262.50 | 1.81 | 0.00 | 0.60 | 0.00 | 21 | 30 | 196.3% | 0.011 | 0.0009 | -0.142 | 0.004 | 0.000 |
| 265.00 | 0.33 | 0.00 | 0.70 | 0.01 | 3 | 30 | 204.7% | 0.012 | 0.0010 | -0.166 | 0.005 | 0.000 |
| 267.50 | 0.40 | 0.00 | 0.75 | 0.00 | 20 | 17 | 210.4% | 0.013 | 0.0010 | -0.177 | 0.005 | 0.000 |
| 270.00 | 0.40 | 0.00 | 0.55 | 0.17 | 14 | 292 | 204.3% | 0.009 | 0.0008 | -0.130 | 0.004 | 0.000 |
| 272.50 | 0.20 | 0.00 | 0.70 | 0.00 | 26 | 19 | 215.2% | 0.011 | 0.0009 | -0.166 | 0.005 | 0.000 |
| 275.00 | 0.15 | 0.05 | 0.50 | -0.29 | 54 | 311 | 211.1% | 0.009 | 0.0007 | -0.130 | 0.004 | 0.000 |
| 277.50 | 0.32 | 0.00 | 0.60 | 0.00 | 26 | 47 | 217.0% | 0.009 | 0.0007 | -0.141 | 0.004 | 0.000 |
| 280.00 | 0.10 | 0.05 | 0.45 | -0.15 | 62 | 223 | 214.8% | 0.008 | 0.0006 | -0.118 | 0.003 | 0.000 |
| 282.50 | 0.78 | 0.00 | 1.00 | 0.00 | 1 | 3 | 241.7% | 0.015 | 0.0010 | -0.237 | 0.006 | 0.000 |
| 285.00 | 0.17 | 0.05 | 0.45 | -0.06 | 138 | 442 | 221.1% | 0.007 | 0.0006 | -0.117 | 0.003 | 0.000 |
| 290.00 | 0.05 | 0.00 | 0.45 | -0.16 | 12 | 9 | 224.2% | 0.006 | 0.0005 | -0.106 | 0.003 | 0.000 |
| 300.00 | 0.20 | 0.00 | 0.40 | 0.00 | 54 | 135 | 232.4% | 0.005 | 0.0004 | -0.093 | 0.002 | 0.000 |
| 315.00 | 0.73 | 0.00 | 1.45 | 0.00 | 2 | 2 | 300.2% | 0.018 | 0.0009 | -0.342 | 0.007 | 0.000 |
| 320.00 | 0.15 | 0.00 | 0.15 | 0.05 | 2 | 11 | 227.3% | 0.002 | 0.0002 | -0.032 | 0.001 | 0.000 |
| 325.00 | 1.80 | 0.00 | 0.25 | 0.00 | 0 | 4 | 245.7% | 0.003 | 0.0002 | -0.056 | 0.001 | 0.000 |
| 330.00 | 1.65 | 0.00 | 0.25 | 0.00 | 0 | 3 | 250.8% | 0.003 | 0.0002 | -0.056 | 0.001 | 0.000 |
| 335.00 | 0.70 | 0.00 | 0.20 | 0.00 | 6 | 5 | 249.2% | 0.002 | 0.0002 | -0.044 | 0.001 | 0.000 |
| 340.00 | 0.14 | 0.00 | 0.20 | 0.00 | 57 | 57 | 253.9% | 0.002 | 0.0002 | -0.044 | 0.001 | 0.000 |
| 345.00 | 0.11 | 0.00 | 0.30 | 0.00 | 10 | 20 | 270.7% | 0.003 | 0.0002 | -0.068 | 0.002 | 0.000 |
| 350.00 | 0.03 | 0.00 | 0.05 | -0.07 | 7 | 464 | 229.7% | 0.000 | 0.0000 | -0.009 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 53 | 412.5% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | 20 | 28 | 381.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 156 | 353.1% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | 1 | 1 | 328.1% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | 36 | 56 | 303.1% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | 28 | 274 | 281.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 76.00 | 0.09 | 0.00 | 0.55 | 0.03 | 5 | 119 | 368.4% | -0.005 | 0.0002 | -0.129 | 0.002 | -0.000 |
| 77.00 | 0.05 | 0.00 | 0.85 | 0.00 | 10 | 80 | 388.3% | -0.007 | 0.0003 | -0.200 | 0.003 | -0.000 |
| 78.00 | 0.10 | 0.00 | 0.35 | 0.05 | 2 | 23 | 335.5% | -0.003 | 0.0002 | -0.081 | 0.001 | -0.000 |
| 79.00 | 0.06 | 0.00 | 0.90 | 0.00 | 1 | 83 | 380.5% | -0.008 | 0.0004 | -0.211 | 0.003 | -0.000 |
| 80.00 | 0.08 | 0.00 | 0.95 | 0.00 | 23 | 257 | 378.1% | -0.008 | 0.0004 | -0.222 | 0.004 | -0.000 |
| 81.00 | 0.05 | 0.00 | 1.05 | 0.00 | 25 | 96 | 379.1% | -0.009 | 0.0004 | -0.246 | 0.004 | -0.000 |
| 82.00 | 0.15 | 0.00 | 0.75 | -0.10 | 19 | 48 | 353.3% | -0.007 | 0.0004 | -0.176 | 0.003 | -0.000 |
| 83.00 | 0.05 | 0.00 | 0.05 | -0.20 | 8 | 1,105 | 248.4% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 84.00 | 0.05 | 0.00 | 0.05 | -0.05 | 69 | 35,595 | 245.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 85.00 | 0.05 | 0.00 | 0.05 | 0.02 | 4 | 937 | 240.6% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 86.00 | 0.05 | 0.00 | 0.05 | 0.02 | 36 | 456 | 237.5% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 87.00 | 0.02 | 0.00 | 0.45 | -0.10 | 1 | 159 | 303.1% | -0.005 | 0.0003 | -0.105 | 0.002 | -0.000 |
| 88.00 | 0.18 | 0.00 | 0.40 | -0.11 | 11 | 156 | 293.8% | -0.004 | 0.0003 | -0.094 | 0.002 | -0.000 |
| 89.00 | 0.23 | 0.00 | 0.35 | 0.06 | 3 | 145 | 283.6% | -0.004 | 0.0003 | -0.081 | 0.002 | -0.000 |
| 90.00 | 0.06 | 0.00 | 0.10 | -0.04 | 15 | 757 | 239.1% | -0.001 | 0.0001 | -0.021 | 0.001 | -0.000 |
| 91.00 | 0.05 | 0.05 | 0.20 | -0.10 | 67 | 24 | 262.9% | -0.003 | 0.0002 | -0.058 | 0.001 | -0.000 |
| 92.00 | 0.20 | 0.05 | 0.35 | -0.02 | 105 | 10 | 275.8% | -0.004 | 0.0003 | -0.094 | 0.002 | -0.000 |
| 93.00 | 0.20 | 0.05 | 0.30 | 0.10 | 48 | 31 | 266.4% | -0.004 | 0.0003 | -0.082 | 0.002 | -0.000 |
| 94.00 | 0.20 | 0.05 | 0.35 | -0.02 | 42 | 32 | 267.2% | -0.005 | 0.0003 | -0.094 | 0.002 | -0.000 |
| 95.00 | 0.20 | 0.05 | 0.35 | -0.07 | 9 | 51 | 262.9% | -0.005 | 0.0003 | -0.094 | 0.002 | -0.000 |
| 96.00 | 0.25 | 0.05 | 0.45 | 0.00 | 94 | 50 | 267.2% | -0.006 | 0.0004 | -0.117 | 0.003 | -0.000 |
| 97.00 | 0.19 | 0.05 | 0.45 | -0.10 | 30 | 128 | 262.9% | -0.006 | 0.0004 | -0.117 | 0.003 | -0.000 |
| 98.00 | 0.15 | 0.05 | 0.45 | -0.13 | 35 | 89 | 258.8% | -0.006 | 0.0004 | -0.117 | 0.003 | -0.000 |
| 99.00 | 0.12 | 0.05 | 0.40 | 0.02 | 87 | 142 | 250.6% | -0.006 | 0.0004 | -0.105 | 0.003 | -0.000 |
| 100.00 | 0.13 | 0.05 | 0.20 | -0.04 | 151 | 2,505 | 227.0% | -0.003 | 0.0003 | -0.058 | 0.002 | -0.000 |
| 101.00 | 0.11 | 0.05 | 0.40 | -0.08 | 6 | 38 | 242.4% | -0.006 | 0.0004 | -0.105 | 0.003 | -0.000 |
| 102.00 | 0.09 | 0.05 | 0.35 | -0.06 | 71 | 229 | 234.4% | -0.005 | 0.0004 | -0.094 | 0.002 | -0.000 |
| 103.00 | 0.10 | 0.00 | 0.45 | -0.15 | 5 | 131 | 234.4% | -0.006 | 0.0005 | -0.105 | 0.003 | -0.000 |
| 104.00 | 0.17 | 0.00 | 0.30 | 0.04 | 12 | 29 | 217.2% | -0.004 | 0.0004 | -0.069 | 0.002 | -0.000 |
| 105.00 | 0.17 | 0.00 | 0.25 | -0.09 | 20 | 81 | 208.2% | -0.004 | 0.0003 | -0.058 | 0.002 | -0.000 |
| 106.00 | 0.13 | 0.00 | 0.45 | -0.14 | 5 | 56 | 222.7% | -0.007 | 0.0005 | -0.106 | 0.003 | -0.000 |
| 107.00 | 0.30 | 0.00 | 0.45 | 0.00 | 32 | 61 | 218.8% | -0.007 | 0.0005 | -0.106 | 0.003 | -0.000 |
| 108.00 | 0.25 | 0.00 | 0.45 | 0.05 | 1 | 57 | 214.8% | -0.007 | 0.0006 | -0.105 | 0.003 | -0.000 |
| 109.00 | 0.15 | 0.00 | 0.30 | -0.05 | 28 | 1,015 | 198.8% | -0.005 | 0.0004 | -0.070 | 0.002 | -0.000 |
| 110.00 | 0.12 | 0.10 | 0.15 | -0.14 | 21 | 498 | 190.6% | -0.004 | 0.0004 | -0.058 | 0.002 | -0.000 |
| 111.00 | 0.80 | 0.00 | 0.70 | 0.00 | 24 | 26 | 218.6% | -0.011 | 0.0009 | -0.163 | 0.004 | -0.000 |
| 112.00 | 0.60 | 0.00 | 0.60 | 0.00 | 2 | 179 | 209.2% | -0.010 | 0.0008 | -0.140 | 0.004 | -0.000 |
| 113.00 | 3.08 | 0.00 | 0.60 | 0.00 | 1 | 175 | 205.5% | -0.010 | 0.0008 | -0.141 | 0.004 | -0.000 |
| 114.00 | 0.20 | 0.05 | 0.50 | -2.95 | 19 | 27 | 198.8% | -0.009 | 0.0008 | -0.129 | 0.004 | -0.000 |
| 115.00 | 0.23 | 0.10 | 0.35 | -0.08 | 53 | 249 | 188.9% | -0.008 | 0.0007 | -0.105 | 0.003 | -0.000 |
| 116.00 | 0.52 | 0.05 | 0.55 | -0.34 | 1 | 28 | 194.1% | -0.011 | 0.0009 | -0.140 | 0.004 | -0.000 |
| 117.00 | 1.20 | 0.05 | 0.60 | 0.00 | 1 | 19 | 193.0% | -0.012 | 0.0010 | -0.151 | 0.005 | -0.000 |
| 118.00 | 0.30 | 0.05 | 0.55 | -0.08 | 2 | 31 | 186.7% | -0.011 | 0.0010 | -0.140 | 0.005 | -0.000 |
| 119.00 | 0.30 | 0.10 | 0.55 | -0.08 | 6 | 90 | 185.5% | -0.012 | 0.0011 | -0.151 | 0.005 | -0.000 |
| 120.00 | 0.30 | 0.10 | 0.60 | -0.15 | 567 | 3,264 | 184.2% | -0.013 | 0.0012 | -0.162 | 0.005 | -0.000 |
| 121.00 | 0.33 | 0.10 | 0.55 | -0.10 | 49 | 33 | 178.3% | -0.013 | 0.0012 | -0.151 | 0.005 | -0.000 |
| 122.00 | 0.33 | 0.20 | 0.45 | -0.08 | 49 | 251 | 174.6% | -0.013 | 0.0012 | -0.151 | 0.005 | -0.000 |
| 123.00 | 0.36 | 0.20 | 0.50 | -0.17 | 51 | 23 | 173.2% | -0.014 | 0.0013 | -0.162 | 0.006 | -0.000 |
| 124.00 | 0.43 | 0.20 | 0.75 | -0.15 | 34 | 13 | 179.5% | -0.019 | 0.0017 | -0.217 | 0.007 | -0.000 |
| 125.00 | 0.45 | 0.25 | 0.70 | -0.14 | 87 | 385 | 175.8% | -0.020 | 0.0018 | -0.217 | 0.007 | -0.000 |
| 126.00 | 0.58 | 0.30 | 0.55 | -0.12 | 65 | 96 | 168.4% | -0.018 | 0.0017 | -0.195 | 0.007 | -0.000 |
| 127.00 | 0.60 | 0.35 | 0.85 | -0.02 | 89 | 50 | 176.4% | -0.025 | 0.0022 | -0.269 | 0.009 | -0.000 |
| 128.00 | 0.61 | 0.35 | 0.85 | -0.21 | 66 | 274 | 172.6% | -0.026 | 0.0022 | -0.269 | 0.009 | -0.000 |
| 129.00 | 0.63 | 0.40 | 0.90 | -0.23 | 36 | 27 | 171.7% | -0.028 | 0.0024 | -0.289 | 0.010 | -0.000 |
| 130.00 | 0.68 | 0.50 | 0.70 | -0.12 | 673 | 828 | 165.0% | -0.027 | 0.0025 | -0.268 | 0.010 | -0.000 |
| 131.00 | 0.80 | 0.50 | 1.05 | -0.21 | 17 | 37 | 170.5% | -0.035 | 0.0029 | -0.338 | 0.012 | -0.001 |
| 132.00 | 0.70 | 0.45 | 0.95 | -0.35 | 11 | 24 | 162.9% | -0.033 | 0.0029 | -0.308 | 0.011 | -0.000 |
| 133.00 | 0.77 | 0.45 | 1.15 | -0.40 | 12 | 175 | 164.0% | -0.038 | 0.0032 | -0.346 | 0.013 | -0.001 |
| 134.00 | 1.37 | 0.45 | 1.30 | 0.01 | 5 | 46 | 163.5% | -0.041 | 0.0035 | -0.374 | 0.014 | -0.001 |
| 135.00 | 1.00 | 0.75 | 1.30 | -0.10 | 177 | 445 | 165.8% | -0.048 | 0.0039 | -0.429 | 0.016 | -0.001 |
| 136.00 | 1.45 | 0.55 | 1.40 | 0.09 | 15 | 62 | 159.8% | -0.048 | 0.0040 | -0.409 | 0.015 | -0.001 |
| 137.00 | 1.10 | 0.80 | 1.40 | -0.43 | 13 | 407 | 160.7% | -0.054 | 0.0044 | -0.453 | 0.017 | -0.001 |
| 138.00 | 1.17 | 0.85 | 1.50 | -0.42 | 24 | 121 | 159.4% | -0.058 | 0.0047 | -0.478 | 0.018 | -0.001 |
| 139.00 | 1.23 | 0.80 | 1.50 | -0.52 | 23 | 73 | 154.5% | -0.059 | 0.0049 | -0.467 | 0.018 | -0.001 |
| 140.00 | 1.43 | 1.20 | 1.75 | -0.27 | 210 | 837 | 161.3% | -0.073 | 0.0055 | -0.575 | 0.021 | -0.001 |
| 141.00 | 1.85 | 1.10 | 1.85 | 0.01 | 6 | 60 | 157.0% | -0.075 | 0.0058 | -0.572 | 0.022 | -0.001 |
| 142.00 | 1.57 | 1.20 | 1.95 | -0.65 | 8 | 99 | 155.9% | -0.080 | 0.0062 | -0.601 | 0.023 | -0.001 |
| 143.00 | 1.74 | 1.35 | 2.20 | -0.36 | 6 | 47 | 157.4% | -0.090 | 0.0066 | -0.660 | 0.025 | -0.001 |
| 144.00 | 1.91 | 1.40 | 2.40 | -0.85 | 33 | 69 | 156.4% | -0.097 | 0.0071 | -0.693 | 0.027 | -0.001 |
| 145.00 | 1.95 | 1.60 | 2.20 | -0.39 | 115 | 993 | 152.0% | -0.100 | 0.0074 | -0.688 | 0.027 | -0.002 |
| 146.00 | 2.11 | 1.70 | 2.75 | -0.37 | 12 | 31 | 155.8% | -0.114 | 0.0080 | -0.775 | 0.030 | -0.002 |
| 147.00 | 2.38 | 1.85 | 2.90 | -0.27 | 11 | 25 | 154.9% | -0.122 | 0.0084 | -0.810 | 0.031 | -0.002 |
| 148.00 | 2.81 | 2.05 | 3.10 | -1.19 | 58 | 243 | 154.9% | -0.132 | 0.0089 | -0.856 | 0.033 | -0.002 |
| 149.00 | 2.70 | 2.35 | 3.20 | -1.70 | 32 | 44 | 154.6% | -0.143 | 0.0094 | -0.899 | 0.035 | -0.002 |
| 150.00 | 2.70 | 2.40 | 3.10 | -0.60 | 753 | 1,721 | 149.4% | -0.146 | 0.0099 | -0.884 | 0.036 | -0.002 |
| 152.50 | 3.65 | 2.90 | 3.80 | -0.29 | 230 | 183 | 149.6% | -0.176 | 0.0112 | -0.999 | 0.040 | -0.003 |
| 155.00 | 4.50 | 3.50 | 4.80 | 0.00 | 179 | 899 | 151.8% | -0.212 | 0.0123 | -1.135 | 0.045 | -0.003 |
| 157.50 | 4.58 | 4.30 | 5.00 | -0.82 | 66 | 155 | 147.2% | -0.242 | 0.0137 | -1.185 | 0.049 | -0.004 |
| 160.00 | 5.86 | 5.00 | 6.10 | -0.19 | 421 | 1,019 | 148.1% | -0.281 | 0.0147 | -1.287 | 0.052 | -0.004 |
| 162.50 | 5.80 | 5.90 | 7.60 | -3.05 | 162 | 324 | 152.0% | -0.324 | 0.0152 | -1.408 | 0.056 | -0.005 |
| 165.00 | 7.70 | 6.90 | 8.50 | -0.50 | 337 | 776 | 150.6% | -0.364 | 0.0161 | -1.457 | 0.058 | -0.006 |
| 167.50 | 8.00 | 7.60 | 9.00 | -1.00 | 76 | 522 | 142.9% | -0.404 | 0.0175 | -1.424 | 0.060 | -0.006 |
| 170.00 | 9.60 | 8.70 | 11.10 | -0.57 | 192 | 609 | 148.2% | -0.449 | 0.0172 | -1.508 | 0.061 | -0.007 |
| 172.50 | 10.89 | 9.50 | 12.30 | -0.61 | 74 | 105 | 143.7% | -0.494 | 0.0179 | -1.472 | 0.062 | -0.008 |
| 175.00 | 13.60 | 11.30 | 13.80 | -1.24 | 74 | 588 | 146.9% | -0.536 | 0.0174 | -1.499 | 0.062 | -0.008 |
| 177.50 | 14.30 | 12.90 | 14.90 | -1.15 | 43 | 95 | 144.7% | -0.580 | 0.0174 | -1.451 | 0.061 | -0.009 |
| 180.00 | 15.95 | 14.50 | 17.30 | -0.10 | 170 | 789 | 150.5% | -0.614 | 0.0164 | -1.476 | 0.059 | -0.010 |
| 182.50 | 18.39 | 15.80 | 19.10 | 0.74 | 133 | 135 | 148.7% | -0.655 | 0.0160 | -1.403 | 0.057 | -0.011 |
| 185.00 | 20.82 | 17.30 | 20.70 | 1.27 | 15 | 413 | 145.6% | -0.696 | 0.0155 | -1.302 | 0.054 | -0.011 |
| 187.50 | 22.33 | 19.20 | 22.70 | -2.67 | 24 | 115 | 147.5% | -0.727 | 0.0145 | -1.251 | 0.052 | -0.012 |
| 190.00 | 24.25 | 21.10 | 24.50 | 1.15 | 53 | 489 | 146.7% | -0.761 | 0.0136 | -1.160 | 0.048 | -0.012 |
| 192.50 | 23.67 | 23.50 | 26.40 | -2.09 | 5 | 90 | 149.9% | -0.784 | 0.0126 | -1.117 | 0.045 | -0.013 |
| 195.00 | 27.65 | 25.50 | 28.10 | 0.25 | 30 | 469 | 146.9% | -0.817 | 0.0116 | -0.990 | 0.041 | -0.014 |
| 197.50 | 27.88 | 27.60 | 30.20 | -2.92 | 6 | 45 | 147.3% | -0.840 | 0.0106 | -0.907 | 0.038 | -0.014 |
| 200.00 | 33.40 | 30.00 | 32.10 | 2.70 | 18 | 256 | 147.8% | -0.861 | 0.0096 | -0.826 | 0.034 | -0.015 |
| 202.50 | 39.90 | 32.20 | 35.10 | 18.15 | 7 | 23 | 157.4% | -0.864 | 0.0089 | -0.868 | 0.034 | -0.015 |
| 205.00 | 36.85 | 34.20 | 37.30 | 1.05 | 7 | 82 | 155.5% | -0.885 | 0.0080 | -0.760 | 0.030 | -0.015 |
| 207.50 | 45.40 | 36.40 | 39.50 | 6.10 | 25 | 9 | 154.9% | -0.902 | 0.0072 | -0.673 | 0.027 | -0.016 |
| 210.00 | 45.70 | 38.60 | 41.80 | 0.70 | 3 | 56 | 154.7% | -0.916 | 0.0064 | -0.595 | 0.024 | -0.016 |
| 212.50 | 44.00 | 41.20 | 44.20 | 0.00 | 2 | 24 | 161.0% | -0.919 | 0.0060 | -0.600 | 0.023 | -0.016 |
| 215.00 | 46.60 | 43.50 | 46.10 | 0.60 | 11 | 23 | 154.6% | -0.939 | 0.0050 | -0.459 | 0.019 | -0.017 |
| 217.50 | 52.95 | 45.70 | 48.90 | 0.17 | 25 | 118 | 160.4% | -0.941 | 0.0047 | -0.461 | 0.018 | -0.017 |
| 220.00 | 51.58 | 48.20 | 51.20 | 3.12 | 52 | 58 | 162.4% | -0.948 | 0.0042 | -0.425 | 0.017 | -0.017 |
| 222.50 | 53.00 | 50.50 | 53.60 | 0.00 | 10 | 12 | 162.0% | -0.956 | 0.0037 | -0.366 | 0.015 | -0.018 |
| 225.00 | 52.66 | 53.00 | 56.00 | -3.81 | 35 | 75 | 165.0% | -0.959 | 0.0034 | -0.347 | 0.014 | -0.018 |
| 227.50 | 55.85 | 55.20 | 58.50 | 1.75 | 24 | 4 | 163.3% | -0.967 | 0.0029 | -0.285 | 0.011 | -0.018 |
| 230.00 | 58.21 | 57.90 | 60.80 | 1.71 | 4 | 14 | 168.2% | -0.968 | 0.0027 | -0.285 | 0.011 | -0.018 |
| 232.50 | 64.86 | 60.40 | 63.30 | 5.86 | 6 | 8 | 172.9% | -0.969 | 0.0026 | -0.285 | 0.011 | -0.019 |
| 235.00 | 36.50 | 62.80 | 65.70 | 0.00 | 0 | 1 | 172.3% | -0.974 | 0.0023 | -0.242 | 0.009 | -0.019 |
| 237.50 | 40.00 | 65.10 | 68.00 | 0.00 | 0 | 1 | 164.1% | -0.983 | 0.0017 | -0.152 | 0.007 | -0.019 |
| 240.00 | 71.00 | 67.60 | 70.60 | 0.00 | 5 | 28 | 171.9% | -0.981 | 0.0017 | -0.175 | 0.007 | -0.019 |
| 250.00 | 80.15 | 77.60 | 80.50 | -2.35 | 5 | 20 | 184.6% | -0.985 | 0.0013 | -0.151 | 0.006 | -0.020 |
| 252.50 | 55.50 | 80.00 | 82.90 | 0.00 | 0 | 25 | 179.7% | -0.989 | 0.0010 | -0.103 | 0.004 | -0.021 |
| 257.50 | 87.05 | 84.80 | 87.90 | -1.15 | 4 | 16 | 175.8% | -0.993 | 0.0007 | -0.055 | 0.003 | -0.021 |
| 260.00 | 89.10 | 87.30 | 90.40 | 45.60 | 14 | 4 | 179.3% | -0.993 | 0.0007 | -0.054 | 0.003 | -0.021 |
| 275.00 | 109.67 | 102.20 | 105.30 | 4.20 | 6 | 3 | 180.5% | -0.998 | 0.0003 | -0.004 | 0.001 | -0.023 |
| 277.50 | 112.17 | 104.80 | 107.80 | 3.67 | 8 | 2 | 194.1% | -0.996 | 0.0004 | -0.027 | 0.002 | -0.023 |
| 280.00 | 109.05 | 107.40 | 110.30 | -1.95 | 2 | 56 | 205.5% | -0.994 | 0.0005 | -0.051 | 0.002 | -0.023 |
| 282.50 | 111.50 | 109.80 | 112.70 | -0.72 | 6 | 1 | 189.1% | -0.998 | 0.0002 | -0.002 | 0.001 | -0.023 |
| 285.00 | 115.10 | 112.20 | 115.30 | 1.05 | 4 | 24 | 192.2% | -0.998 | 0.0002 | -0.003 | 0.001 | -0.023 |
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.