Home Options ALABChain

ALAB

Astera Labs, Inc.Close $287.48EOD only

Max Pain

$220.00

Next expiry May 22, 2026

Expected Move

±$12.00

4.2% from close

Price Gap

-67.48

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.89

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

ALAB Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
65.00	143.95	220.55	223.70	0.00	0	1	876.8%	0.996	0.0001	-0.616	0.003	0.003
75.00	134.10	210.55	213.80	0.00	0	1	806.1%	0.995	0.0001	-0.670	0.003	0.004
85.00	120.15	200.55	203.70	0.00	0	2	724.2%	0.994	0.0001	-0.618	0.003	0.005
90.00	188.93	195.60	198.70	114.57	1	0	692.2%	0.994	0.0001	-0.619	0.004	0.005
94.00	179.35	191.60	194.60	53.75	2	2	658.0%	0.994	0.0001	-0.567	0.003	0.005
95.00	124.60	190.60	193.65	0.00	2	3	657.0%	0.994	0.0001	-0.593	0.004	0.005
97.00	108.05	188.60	191.80	0.00	0	1	659.6%	0.993	0.0001	-0.674	0.004	0.005
99.00	164.81	186.60	189.80	62.01	1	1	648.0%	0.993	0.0001	-0.674	0.004	0.005
100.00	114.70	185.60	188.55	0.00	0	1	618.9%	0.994	0.0001	-0.541	0.003	0.005
102.00	156.10	183.60	186.55	45.45	1	1	608.2%	0.994	0.0001	-0.542	0.003	0.005
103.00	111.70	182.60	185.80	0.00	0	1	625.8%	0.993	0.0001	-0.676	0.004	0.006
105.00	124.25	180.60	183.70	0.00	1	2	606.3%	0.993	0.0001	-0.622	0.004	0.006
106.00	123.35	179.60	182.75	0.00	1	3	605.3%	0.993	0.0002	-0.649	0.004	0.006
109.00	109.82	176.60	179.50	0.00	1	2	567.4%	0.994	0.0001	-0.516	0.004	0.006
110.00	106.35	175.60	178.75	0.00	1	3	584.8%	0.993	0.0002	-0.651	0.004	0.006
111.00	109.00	174.60	177.50	0.00	0	2	557.6%	0.994	0.0001	-0.517	0.004	0.006
112.00	108.00	173.60	176.75	0.00	1	2	574.6%	0.992	0.0002	-0.651	0.004	0.006
113.00	86.73	172.60	175.50	0.00	1	4	548.0%	0.994	0.0001	-0.518	0.004	0.006
115.00	139.65	170.60	173.90	34.60	1	2	571.5%	0.991	0.0002	-0.731	0.005	0.006
116.00	91.60	169.60	172.75	0.00	1	10	555.1%	0.992	0.0002	-0.652	0.005	0.006
117.00	162.94	168.60	171.50	65.14	2	21	529.3%	0.994	0.0002	-0.518	0.004	0.006
118.00	162.04	167.60	170.60	142.72	2	0	533.4%	0.993	0.0002	-0.572	0.004	0.006
119.00	150.00	166.60	169.50	48.95	1	1	520.3%	0.993	0.0002	-0.520	0.004	0.006
120.00	153.84	165.60	168.50	21.72	4	63	515.8%	0.993	0.0002	-0.520	0.004	0.006
121.00	152.86	164.60	167.55	21.72	6	28	515.6%	0.993	0.0002	-0.547	0.004	0.007
122.00	151.92	163.60	166.80	22.12	2	21	530.9%	0.991	0.0002	-0.680	0.005	0.007
123.00	128.85	162.60	165.60	0.00	20	20	510.8%	0.993	0.0002	-0.574	0.004	0.007
125.00	126.55	161.30	163.80	0.00	20	20	345.3%	1.000	0.0000	-0.038	0.000	0.007
127.00	124.39	158.60	161.75	0.00	23	25	504.8%	0.991	0.0002	-0.655	0.005	0.007
128.00	122.88	157.60	160.65	0.00	20	20	493.0%	0.992	0.0002	-0.602	0.005	0.007
129.00	121.90	157.35	159.35	0.00	21	21	464.1%	0.994	0.0002	-0.442	0.004	0.007
130.00	149.49	155.60	158.65	28.51	3	30	484.5%	0.992	0.0002	-0.602	0.005	0.007
131.00	120.00	154.60	157.65	0.00	20	20	480.3%	0.992	0.0002	-0.602	0.005	0.007
132.00	118.38	153.60	156.65	0.00	20	20	476.2%	0.991	0.0002	-0.603	0.005	0.007
133.00	117.40	152.60	155.35	0.00	1	22	448.0%	0.994	0.0002	-0.443	0.004	0.007
134.00	115.80	151.60	154.65	0.00	20	21	467.9%	0.991	0.0002	-0.603	0.005	0.007
135.00	120.75	150.60	153.55	5.92	1	32	456.4%	0.992	0.0002	-0.551	0.005	0.007
136.00	113.90	149.60	152.85	0.00	20	29	473.4%	0.990	0.0003	-0.710	0.006	0.007
138.00	111.38	147.60	150.60	0.00	20	21	448.2%	0.991	0.0002	-0.578	0.005	0.007
139.00	110.42	146.60	149.55	0.00	20	28	440.6%	0.992	0.0002	-0.551	0.005	0.007
140.00	108.20	145.60	148.50	0.00	6	45	433.0%	0.992	0.0002	-0.525	0.005	0.008
143.00	74.25	142.60	145.85	0.00	0	1	445.3%	0.989	0.0003	-0.713	0.006	0.008
145.00	135.12	140.65	143.65	62.99	2	35	424.6%	0.990	0.0003	-0.606	0.006	0.008
146.00	89.10	139.65	142.55	0.00	2	2	414.1%	0.991	0.0003	-0.554	0.005	0.008
148.00	83.50	137.65	140.75	0.00	1	1	419.8%	0.989	0.0003	-0.661	0.006	0.008
149.00	85.08	136.65	139.75	0.00	2	4	416.0%	0.989	0.0003	-0.660	0.006	0.008
150.00	126.49	136.35	138.80	25.08	2	52	282.8%	0.999	0.0000	-0.052	0.000	0.008
152.50	69.60	133.15	136.00	0.00	1	14	387.1%	0.991	0.0003	-0.529	0.005	0.008
155.00	80.53	130.65	133.65	0.00	21	67	388.1%	0.989	0.0003	-0.610	0.006	0.008
157.50	26.32	128.15	131.05	0.00	2	2	373.0%	0.990	0.0003	-0.557	0.006	0.008
160.00	120.65	125.65	128.70	32.35	3	147	373.5%	0.988	0.0004	-0.637	0.007	0.009
162.50	93.00	123.90	126.05	40.60	6	12	356.1%	0.989	0.0004	-0.559	0.006	0.009
165.00	98.70	120.65	123.65	15.70	1	30	353.6%	0.988	0.0004	-0.612	0.007	0.009
167.50	56.30	118.15	121.45	0.00	1	6	361.2%	0.984	0.0005	-0.772	0.008	0.009
170.00	80.41	115.65	118.85	0.00	2	52	347.8%	0.985	0.0005	-0.720	0.008	0.009
172.50	49.43	113.20	116.05	0.00	1	12	323.4%	0.988	0.0005	-0.561	0.007	0.009
175.00	73.25	110.70	113.60	0.00	5	49	318.4%	0.987	0.0005	-0.588	0.007	0.009
177.50	58.45	108.20	111.30	0.00	1	2	320.8%	0.984	0.0006	-0.695	0.008	0.009
180.00	100.61	105.70	108.70	59.61	8	25	308.0%	0.985	0.0006	-0.643	0.008	0.010
182.50	91.28	103.20	106.25	54.35	2	26	302.6%	0.984	0.0006	-0.669	0.009	0.010
185.00	28.96	100.70	103.65	0.00	1	83	290.1%	0.985	0.0006	-0.618	0.008	0.010
187.50	72.95	98.20	101.10	31.47	1	12	280.3%	0.985	0.0006	-0.593	0.008	0.010
190.00	94.76	96.35	98.90	35.00	28	43	197.3%	0.998	0.0001	-0.083	0.001	0.010
192.50	81.30	93.25	96.15	31.91	2	44	268.0%	0.983	0.0007	-0.620	0.009	0.010
195.00	89.69	90.80	93.85	35.45	9	39	269.3%	0.980	0.0009	-0.725	0.010	0.010
197.50	65.75	88.25	91.55	11.28	20	66	269.8%	0.976	0.0010	-0.828	0.012	0.010
200.00	79.00	85.80	88.00	29.61	10	173	211.7%	0.992	0.0005	-0.279	0.005	0.011
202.50	76.13	83.30	86.30	32.91	24	100	245.5%	0.978	0.0010	-0.700	0.011	0.011
205.00	67.95	80.80	83.70	22.48	1	84	234.5%	0.979	0.0010	-0.649	0.011	0.011
207.50	64.50	78.35	81.20	25.61	5	61	227.4%	0.978	0.0011	-0.649	0.011	0.011
210.00	74.61	75.85	78.85	35.21	12	220	226.2%	0.975	0.0012	-0.726	0.012	0.011
212.50	72.98	73.35	76.25	31.90	2	258	215.6%	0.976	0.0012	-0.675	0.012	0.011
215.00	70.51	70.90	73.45	39.51	10	275	197.2%	0.981	0.0011	-0.521	0.010	0.011
217.50	59.55	68.45	71.45	31.65	8	100	208.9%	0.970	0.0015	-0.778	0.014	0.011
220.00	65.90	65.95	68.50	38.97	47	378	186.2%	0.978	0.0013	-0.548	0.011	0.012
222.50	62.60	64.10	66.00	35.60	39	141	117.2%	0.999	0.0002	-0.054	0.001	0.012
225.00	59.25	60.95	63.50	33.75	53	583	173.3%	0.976	0.0015	-0.548	0.012	0.012
227.50	43.50	58.55	61.00	21.50	7	158	167.0%	0.975	0.0017	-0.548	0.013	0.012
230.00	55.40	56.10	58.95	29.83	780	1,219	98.0%	0.999	0.0001	-0.043	0.001	0.013
232.50	51.35	53.70	56.50	32.70	6	109	106.3%	0.997	0.0004	-0.080	0.002	0.013
235.00	50.14	51.40	54.30	32.99	17	474	121.0%	0.989	0.0011	-0.211	0.006	0.013
237.50	47.35	48.90	51.75	31.15	24	202	114.3%	0.989	0.0012	-0.199	0.006	0.013
240.00	46.06	46.35	49.35	32.03	818	1,333	110.4%	0.988	0.0013	-0.213	0.007	0.013
242.50	41.25	43.95	46.85	24.70	29	46	107.5%	0.985	0.0016	-0.240	0.008	0.013
245.00	42.00	41.70	44.75	29.91	280	372	114.8%	0.973	0.0026	-0.409	0.013	0.013
247.50	37.74	40.20	42.45	25.24	10	44	125.8%	0.951	0.0038	-0.703	0.021	0.013
250.00	35.20	38.20	40.30	25.25	249	461	128.9%	0.935	0.0046	-0.896	0.027	0.013
252.50	28.10	34.85	37.50	19.90	10	57	109.4%	0.950	0.0044	-0.628	0.022	0.013
255.00	33.50	32.65	35.55	26.06	452	317	112.4%	0.931	0.0055	-0.818	0.028	0.013
257.50	29.85	30.60	33.15	23.25	23	82	110.9%	0.917	0.0065	-0.930	0.033	0.013
260.00	26.79	29.15	31.15	20.74	227	567	117.0%	0.886	0.0077	-1.227	0.041	0.012
262.50	26.45	27.10	29.60	21.45	330	253	120.0%	0.858	0.0088	-1.462	0.048	0.012
265.00	25.00	25.10	27.85	20.70	747	280	120.7%	0.831	0.0098	-1.642	0.054	0.012
267.50	20.85	23.30	25.40	16.45	122	244	117.2%	0.810	0.0109	-1.720	0.058	0.012
270.00	21.05	21.55	23.25	17.27	571	138	115.5%	0.782	0.0120	-1.832	0.063	0.011
272.50	18.45	19.75	21.75	14.25	186	35	116.4%	0.748	0.0129	-2.000	0.068	0.011
275.00	18.35	18.70	20.30	15.65	284	167	120.6%	0.707	0.0134	-2.230	0.073	0.010
277.50	16.25	16.75	18.65	12.30	110	20	118.1%	0.674	0.0143	-2.285	0.077	0.010
280.00	16.28	15.65	16.20	14.32	805	203	115.1%	0.639	0.0153	-2.315	0.080	0.009
282.50	14.13	14.05	15.45	12.20	150	68	117.4%	0.598	0.0155	-2.436	0.082	0.009
285.00	13.00	12.70	13.85	11.35	400	63	115.9%	0.558	0.0160	-2.451	0.084	0.008
287.50	11.10	11.15	12.85	9.62	664	6	115.6%	0.518	0.0162	-2.466	0.085	0.008
290.00	10.05	10.15	11.90	9.00	586	128	117.3%	0.478	0.0160	-2.501	0.085	0.007
295.00	8.49	8.05	9.60	7.61	83	104	116.1%	0.399	0.0156	-2.397	0.082	0.006
300.00	7.08	6.90	7.45	6.40	4,125	1,458	117.2%	0.328	0.0145	-2.263	0.077	0.005
305.00	5.10	5.35	6.00	4.61	147	30	117.1%	0.262	0.0131	-2.038	0.069	0.004
310.00	4.50	3.90	5.05	3.99	306	77	117.5%	0.206	0.0114	-1.786	0.061	0.003
320.00	2.70	2.41	2.75	2.50	1,481	432	116.3%	0.115	0.0079	-1.207	0.041	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.03	0.00	0.01	0.00	2	275	500.0%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.03	0.00	0.01	0.00	397	507	475.0%	-0.000	0.0000	-0.001	0.000	0.000
70.00	0.04	0.00	0.01	0.00	7	359	462.5%	-0.000	0.0000	-0.001	0.000	0.000
75.00	0.01	0.00	0.01	0.00	22	488	437.5%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.07	0.00	0.01	0.00	50	474	412.5%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.01	0.00	7	1,147	393.8%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.20	0.00	0.01	0.00	2	57	375.0%	-0.000	0.0000	-0.001	0.000	0.000
94.00	0.26	0.00	0.01	-0.07	1	142	362.5%	-0.000	0.0000	-0.001	0.000	0.000
95.00	0.29	0.00	0.01	0.08	1	85	362.5%	-0.000	0.0000	-0.001	0.000	0.000
96.00	0.01	0.00	0.01	0.00	126	74	362.5%	-0.000	0.0000	-0.001	0.000	0.000
97.00	0.01	0.00	0.01	0.00	30	21	350.0%	-0.000	0.0000	-0.001	0.000	0.000
98.00	0.52	0.00	0.01	0.00	1	1	350.0%	-0.000	0.0000	-0.001	0.000	0.000
99.00	0.19	0.00	0.01	0.00	1	3	350.0%	-0.000	0.0000	-0.001	0.000	0.000
100.00	0.33	0.00	0.01	0.00	1	44	343.8%	-0.000	0.0000	-0.001	0.000	0.000
101.00	0.02	0.00	0.01	0.00	2	4	337.5%	-0.000	0.0000	-0.001	0.000	0.000
102.00	0.21	0.00	0.01	0.00	7	15	337.5%	-0.000	0.0000	-0.001	0.000	0.000
103.00	0.29	0.00	0.01	0.02	1	2	337.5%	-0.000	0.0000	-0.001	0.000	0.000
104.00	0.29	0.00	0.01	-0.04	2	43	331.3%	-0.000	0.0000	-0.001	0.000	0.000
105.00	0.29	0.00	0.01	0.02	1	4	325.0%	-0.000	0.0000	-0.001	0.000	0.000
106.00	0.23	0.00	0.01	-0.04	1	30	325.0%	-0.000	0.0000	-0.001	0.000	0.000
107.00	0.29	0.00	0.01	0.00	1	3	325.0%	-0.000	0.0000	-0.001	0.000	0.000
108.00	0.29	0.00	0.01	0.10	1	1	325.0%	-0.000	0.0000	-0.001	0.000	0.000
109.00	0.27	0.00	0.01	0.00	1	2	318.8%	-0.000	0.0000	-0.001	0.000	0.000
110.00	0.02	0.00	0.01	0.00	8	6	312.5%	-0.000	0.0000	-0.001	0.000	0.000
111.00	0.29	0.00	0.01	0.02	1	12	312.5%	-0.000	0.0000	-0.001	0.000	0.000
112.00	0.19	0.00	0.01	0.00	2	3	312.5%	-0.000	0.0000	-0.001	0.000	0.000
113.00	0.22	0.00	0.01	0.00	2	3	306.3%	-0.000	0.0000	-0.001	0.000	0.000
114.00	0.21	0.00	0.01	0.00	3	6	300.0%	-0.000	0.0000	-0.001	0.000	0.000
115.00	0.02	0.00	0.01	0.00	3	66	300.0%	-0.000	0.0000	-0.001	0.000	0.000
116.00	4.20	0.00	0.15	0.00	1	1	376.6%	-0.000	0.0000	-0.025	0.000	-0.000
117.00	0.02	0.00	0.01	0.00	2	2	293.8%	-0.000	0.0000	-0.001	0.000	0.000
118.00	0.38	0.00	0.01	0.00	3	8	293.8%	-0.000	0.0000	-0.001	0.000	0.000
119.00	0.01	0.00	0.01	-0.20	4	9	287.5%	-0.000	0.0000	-0.001	0.000	0.000
120.00	0.03	0.00	0.01	-0.02	10	62	287.5%	-0.000	0.0000	-0.001	0.000	0.000
121.00	0.02	0.00	0.01	0.00	3	15	287.5%	-0.000	0.0000	-0.001	0.000	0.000
122.00	0.23	0.00	0.01	0.00	1	17	281.3%	-0.000	0.0000	-0.001	0.000	0.000
123.00	0.02	0.00	0.01	0.00	2	9	281.3%	-0.000	0.0000	-0.001	0.000	0.000
124.00	1.75	0.00	0.01	0.00	1	12	275.0%	-0.000	0.0000	-0.001	0.000	0.000
125.00	0.10	0.00	0.01	0.00	1	41	275.0%	-0.000	0.0000	-0.001	0.000	0.000
126.00	0.45	0.00	0.01	0.00	2	3	275.0%	-0.000	0.0000	-0.001	0.000	0.000
127.00	0.10	0.00	0.01	0.00	1	12	268.8%	-0.000	0.0000	-0.001	0.000	0.000
128.00	2.13	0.00	0.01	0.00	0	12	268.8%	-0.000	0.0000	-0.001	0.000	0.000
129.00	0.01	0.00	0.01	-0.01	40	21	262.5%	-0.000	0.0000	-0.001	0.000	0.000
130.00	0.03	0.00	0.02	0.00	2	64	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
131.00	0.41	0.00	0.02	0.00	2	6	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
132.00	0.04	0.00	0.02	0.00	3	6	271.9%	-0.000	0.0000	-0.002	0.000	-0.000
133.00	0.25	0.00	0.02	0.00	12	13	268.8%	-0.000	0.0000	-0.002	0.000	-0.000
134.00	0.88	0.00	0.02	0.00	2	6	265.6%	-0.000	0.0000	-0.002	0.000	-0.000
135.00	0.28	0.00	0.02	0.00	6	56	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
136.00	0.01	0.00	0.02	0.00	13	21	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
137.00	0.29	0.00	0.02	0.00	1	5	259.4%	-0.000	0.0000	-0.002	0.000	-0.000
138.00	0.01	0.00	0.02	0.00	1	6	256.3%	-0.000	0.0000	-0.002	0.000	-0.000
139.00	0.01	0.00	0.02	-0.16	1	3	253.1%	-0.000	0.0000	-0.002	0.000	-0.000
140.00	0.26	0.00	0.02	0.00	5	186	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
142.00	0.01	0.00	2.13	0.00	11	12	428.7%	-0.009	0.0003	-0.533	0.005	-0.000
143.00	1.10	0.00	1.60	0.00	1	2	404.3%	-0.006	0.0002	-0.392	0.004	-0.000
144.00	0.16	0.00	1.43	0.00	3	2	393.2%	-0.006	0.0002	-0.347	0.004	-0.000
145.00	0.01	0.00	1.01	-0.05	21	48	368.8%	-0.004	0.0002	-0.237	0.003	-0.000
146.00	0.03	0.00	0.58	-1.08	15	1	337.3%	-0.002	0.0001	-0.127	0.002	-0.000
147.00	0.01	0.00	1.39	-1.11	1	2	381.0%	-0.006	0.0002	-0.337	0.004	-0.000
148.00	0.01	0.00	2.13	-0.17	2	3	406.3%	-0.009	0.0003	-0.534	0.005	-0.000
149.00	0.01	0.00	1.33	-0.70	1	4	371.4%	-0.006	0.0002	-0.322	0.003	-0.000
150.00	0.01	0.00	0.20	-0.01	14	146	284.4%	-0.001	0.0000	-0.036	0.001	-0.000
152.50	0.01	0.00	2.13	-0.20	13	62	390.1%	-0.010	0.0003	-0.535	0.005	-0.000
155.00	0.02	0.01	0.02	-0.02	56	172	225.0%	-0.000	0.0000	-0.004	0.000	-0.000
157.50	0.04	0.01	0.14	0.01	42	68	256.3%	-0.001	0.0000	-0.026	0.000	-0.000
160.00	0.02	0.00	0.03	-0.01	223	172	214.1%	-0.000	0.0000	-0.004	0.000	-0.000
162.50	0.03	0.00	0.05	-0.14	72	138	218.8%	-0.000	0.0000	-0.007	0.000	-0.000
165.00	0.04	0.00	0.12	-0.08	51	218	232.8%	-0.000	0.0000	-0.021	0.000	-0.000
167.50	0.03	0.00	0.31	0.01	16	34	252.7%	-0.001	0.0001	-0.063	0.001	-0.000
170.00	0.05	0.00	0.21	-0.05	9	199	235.2%	-0.001	0.0001	-0.040	0.001	-0.000
172.50	0.05	0.00	0.27	-0.01	8	91	236.3%	-0.001	0.0001	-0.054	0.001	-0.000
175.00	0.03	0.02	0.06	-0.07	120	487	200.8%	-0.000	0.0000	-0.012	0.000	-0.000
177.50	0.05	0.00	0.20	-0.08	11	81	216.4%	-0.001	0.0001	-0.039	0.001	-0.000
180.00	0.06	0.03	0.06	-0.11	100	219	193.0%	-0.000	0.0000	-0.015	0.000	-0.000
182.50	0.07	0.01	0.35	-0.13	74	400	220.3%	-0.002	0.0001	-0.076	0.001	-0.000
185.00	0.06	0.06	0.07	-0.14	279	387	189.8%	-0.001	0.0001	-0.023	0.000	-0.000
187.50	0.19	0.01	0.20	-0.10	209	219	194.9%	-0.001	0.0001	-0.041	0.001	-0.000
190.00	0.09	0.02	0.15	-0.29	139	635	184.8%	-0.001	0.0001	-0.032	0.001	-0.000
192.50	0.05	0.05	0.38	-0.34	30	320	202.0%	-0.003	0.0002	-0.095	0.002	-0.000
195.00	0.10	0.05	0.44	-0.55	73	206	199.8%	-0.003	0.0002	-0.111	0.002	-0.000
197.50	0.10	0.10	0.39	-0.37	22	223	193.9%	-0.004	0.0003	-0.111	0.002	-0.000
200.00	0.20	0.10	0.23	-0.61	1,562	2,644	178.1%	-0.002	0.0002	-0.071	0.002	-0.000
202.50	0.25	0.10	0.40	-0.75	25	711	183.0%	-0.004	0.0003	-0.114	0.002	-0.000
205.00	0.20	0.10	0.41	-1.05	97	1,181	177.9%	-0.004	0.0003	-0.117	0.003	-0.000
207.50	0.18	0.00	0.30	-0.87	23	229	159.8%	-0.002	0.0002	-0.064	0.002	-0.000
210.00	0.20	0.10	0.44	-1.55	95	296	168.2%	-0.005	0.0004	-0.126	0.003	-0.000
212.50	0.22	0.00	0.46	-1.78	25	165	158.8%	-0.004	0.0004	-0.105	0.003	-0.000
215.00	0.30	0.12	0.30	-2.20	228	268	151.4%	-0.004	0.0004	-0.096	0.003	-0.000
217.50	0.30	0.01	0.51	-2.00	126	187	150.8%	-0.005	0.0005	-0.121	0.003	-0.000
220.00	0.27	0.00	0.54	-3.25	787	502	146.3%	-0.006	0.0005	-0.127	0.003	-0.000
222.50	0.22	0.23	0.57	-3.53	35	145	150.3%	-0.009	0.0008	-0.196	0.005	-0.000
225.00	0.34	0.10	0.57	-4.39	490	133	140.4%	-0.008	0.0007	-0.162	0.005	-0.000
227.50	0.42	0.01	0.45	-4.98	319	145	127.1%	-0.006	0.0006	-0.108	0.003	-0.000
230.00	0.43	0.30	0.52	-6.02	868	737	134.2%	-0.011	0.0010	-0.203	0.006	-0.000
232.50	0.56	0.10	0.60	-6.64	50	161	125.2%	-0.010	0.0010	-0.172	0.006	-0.000
235.00	0.60	0.30	0.68	-7.58	246	227	127.3%	-0.014	0.0013	-0.246	0.008	-0.000
237.50	0.89	0.58	0.78	-8.27	39	91	130.0%	-0.021	0.0018	-0.347	0.011	-0.000
240.00	0.83	0.78	0.94	-9.42	584	386	130.6%	-0.028	0.0023	-0.439	0.013	-0.000
242.50	1.03	0.67	1.03	-9.97	130	149	124.2%	-0.029	0.0025	-0.433	0.014	-0.000
245.00	1.05	0.79	1.12	-12.15	321	155	121.5%	-0.034	0.0029	-0.486	0.016	-0.001
260.00	2.80	2.36	2.96	-51.50	234	1	116.9%	-0.114	0.0077	-1.193	0.041	-0.002
262.50	3.13	2.78	3.40	-47.07	43	1	116.0%	-0.135	0.0088	-1.332	0.046	-0.002
265.00	3.74	3.60	4.10	-19.26	190	2	118.7%	-0.165	0.0098	-1.564	0.053	-0.003
280.00	8.68	8.20	9.45	-28.32	139	3	119.0%	-0.365	0.0148	-2.365	0.080	-0.006
305.00	23.40	22.50	24.25	-51.60	2	1	119.0%	-0.734	0.0130	-2.051	0.070	-0.013
310.00	29.73	25.65	28.10	-63.77	7	3	116.0%	-0.797	0.0114	-1.711	0.060	-0.014

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.