Home Options ALABChain

ALAB

Astera Labs, Inc.Close $303.44EOD only

Max Pain

$282.50

Next expiry Aug 21, 2026

Expected Move

±$21.05

6.9% from close

Price Gap

-20.94

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.81

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

ALAB Options Chain

Data as of market close Aug 18, 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
47.50	285.31	251.85	257.35	0.00	2	6	962.1%	0.995	0.0001	-0.665	0.004	0.004
50.00	282.82	249.35	255.65	0.00	2	7	1018.8%	0.992	0.0001	-1.016	0.006	0.004
55.00	294.00	292.10	299.85	0.00	3	11	3560.9%	0.984	0.0000	-6.552	0.011	0.001
60.00	272.10	239.35	245.50	0.00	2	8	902.1%	0.992	0.0001	-0.953	0.006	0.005
65.00	267.11	234.30	240.45	0.00	2	22	853.9%	0.991	0.0001	-0.932	0.006	0.005
70.00	281.45	229.40	235.55	0.00	1	5	821.5%	0.990	0.0001	-0.975	0.007	0.005
75.00	273.50	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.009	0.000	0.006
80.00	316.60	219.45	225.60	0.00	1	17	752.6%	0.989	0.0001	-0.997	0.008	0.006
82.50	234.30	216.80	223.00	0.00	2	4	729.2%	0.989	0.0001	-0.954	0.008	0.006
85.00	303.50	262.30	270.05	0.00	1	70	2182.6%	0.949	0.0002	-10.533	0.029	0.003
87.50	184.65	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.010	0.000	0.007
90.00	319.10	209.35	215.45	0.00	1	153	679.7%	0.989	0.0002	-0.932	0.008	0.007
92.50	292.95	206.85	212.95	0.00	1	108	665.2%	0.988	0.0002	-0.932	0.008	0.007
95.00	221.90	204.35	210.00	0.00	1	51	620.5%	0.991	0.0001	-0.735	0.007	0.008
97.50	227.05	201.95	207.95	0.00	500	253	637.7%	0.988	0.0002	-0.932	0.009	0.008
100.00	349.00	199.45	205.45	0.00	1	159	624.4%	0.988	0.0002	-0.931	0.009	0.008
105.00	280.55	218.65	227.10	0.00	1	29	1253.4%	0.934	0.0004	-7.424	0.036	0.006
110.00	227.15	237.85	245.00	0.00	1	26	1725.0%	0.924	0.0003	-11.339	0.039	0.004
115.00	239.10	184.50	190.70	0.00	1	52	565.0%	0.984	0.0003	-1.036	0.011	0.009
120.00	204.38	179.25	185.40	0.00	2	158	527.1%	0.985	0.0003	-0.908	0.010	0.009
125.00	219.88	174.50	180.00	0.00	1	169	484.2%	0.987	0.0002	-0.734	0.009	0.010
130.00	168.57	169.50	175.40	27.25	1	199	486.0%	0.984	0.0003	-0.906	0.011	0.010
135.00	161.20	164.25	170.50	-18.14	1	103	471.5%	0.983	0.0003	-0.948	0.012	0.011
140.00	199.00	159.00	165.50	0.00	1	175	452.7%	0.982	0.0004	-0.947	0.012	0.011
145.00	185.60	154.00	160.50	0.00	5	309	434.6%	0.981	0.0004	-0.945	0.013	0.011
150.00	180.91	149.00	155.00	0.00	1	368	394.3%	0.984	0.0004	-0.731	0.011	0.012
155.00	176.00	144.10	150.50	0.00	1	257	400.1%	0.979	0.0005	-0.942	0.014	0.012
160.00	134.90	139.00	145.50	-28.70	6	203	383.7%	0.978	0.0005	-0.940	0.014	0.013
165.00	104.05	134.00	140.50	0.00	19	124	367.8%	0.977	0.0005	-0.939	0.015	0.013
170.00	126.00	129.00	135.50	-35.77	8	216	352.3%	0.976	0.0006	-0.936	0.016	0.013
175.00	151.18	124.25	130.50	0.00	1	288	337.3%	0.975	0.0006	-0.934	0.016	0.014
180.00	150.59	119.25	125.50	0.00	1	177	322.7%	0.973	0.0007	-0.932	0.017	0.014
185.00	141.94	114.25	120.50	0.00	1	87	308.4%	0.972	0.0008	-0.929	0.018	0.014
190.00	108.55	109.55	115.00	-10.78	3	90	277.3%	0.977	0.0007	-0.723	0.015	0.015
195.00	114.00	104.30	110.00	0.00	1	92	264.3%	0.975	0.0008	-0.720	0.016	0.015
200.00	103.00	99.30	105.45	-22.00	53	556	266.0%	0.968	0.0010	-0.900	0.020	0.016
210.00	112.00	89.30	95.55	0.00	2	98	243.0%	0.963	0.0012	-0.931	0.022	0.016
220.00	110.30	79.00	85.55	0.00	5	200	218.0%	0.958	0.0015	-0.921	0.025	0.017
225.00	90.61	74.45	80.00	0.00	1	4	191.6%	0.965	0.0015	-0.705	0.021	0.018
230.00	103.63	69.35	75.50	0.00	1	235	192.6%	0.953	0.0018	-0.890	0.027	0.018
235.00	83.57	64.50	70.00	0.00	1	10	168.9%	0.960	0.0019	-0.696	0.024	0.018
240.00	75.81	59.45	65.65	0.00	1	108	172.3%	0.943	0.0024	-0.928	0.031	0.018
245.00	82.55	54.65	60.20	0.00	8	9	151.3%	0.949	0.0025	-0.759	0.029	0.019
250.00	50.00	49.15	55.70	-30.39	23	1,117	150.0%	0.933	0.0032	-0.925	0.036	0.019
255.00	74.35	44.65	50.00	0.00	8	12	125.1%	0.944	0.0033	-0.671	0.031	0.019
260.00	40.10	39.85	45.45	-39.20	2	382	122.7%	0.926	0.0041	-0.815	0.038	0.019
265.00	44.10	34.80	41.00	-8.94	1	10	120.2%	0.903	0.0052	-0.970	0.047	0.019
270.00	68.96	30.20	36.75	0.00	12	358	118.6%	0.873	0.0064	-1.156	0.057	0.019
275.00	49.90	25.75	31.80	0.00	1	28	56.3%	0.975	0.0038	-0.182	0.016	0.022
277.50	55.12	23.85	29.45	0.00	3	22	61.6%	0.949	0.0062	-0.328	0.029	0.021
280.00	22.75	21.70	27.30	-22.80	7	169	63.4%	0.924	0.0082	-0.445	0.039	0.021
282.50	88.35	20.20	25.75	0.00	1	2	72.1%	0.871	0.0106	-0.724	0.058	0.020
285.00	19.10	18.00	23.30	-19.41	2	5	68.4%	0.853	0.0122	-0.750	0.063	0.020
287.50	31.00	16.00	21.30	0.00	1	5	67.9%	0.819	0.0141	-0.846	0.072	0.019
290.00	14.00	14.30	19.60	-31.38	2	819	69.5%	0.775	0.0157	-0.982	0.082	0.018
292.50	44.00	12.55	17.65	0.00	0	1	68.6%	0.735	0.0174	-1.056	0.090	0.017
295.00	12.59	12.95	16.80	-25.43	35	35	80.8%	0.665	0.0164	-1.372	0.100	0.015
297.50	14.14	10.80	14.00	-32.91	47	21	72.7%	0.632	0.0188	-1.278	0.104	0.015
300.00	12.00	8.95	13.10	-17.06	273	1,040	73.0%	0.583	0.0194	-1.327	0.107	0.014
302.50	10.85	7.85	11.80	-16.40	20	11	73.9%	0.534	0.0196	-1.365	0.109	0.013
305.00	8.07	6.50	11.00	-13.01	179	10	74.9%	0.485	0.0194	-1.385	0.110	0.011
307.50	6.11	6.20	9.50	-22.62	97	14	76.4%	0.440	0.0188	-1.397	0.108	0.010
310.00	7.70	7.10	8.30	-14.41	876	826	83.3%	0.405	0.0169	-1.493	0.107	0.010
312.50	6.25	4.95	7.50	-15.35	19	25	78.7%	0.355	0.0172	-1.355	0.102	0.008
315.00	4.79	3.90	6.65	-12.46	131	140	77.6%	0.311	0.0166	-1.268	0.097	0.007
317.50	5.25	3.55	6.30	-12.17	41	82	80.9%	0.282	0.0152	-1.264	0.093	0.007
320.00	4.05	3.30	5.00	-12.15	116	592	79.9%	0.244	0.0143	-1.159	0.086	0.006
322.50	3.80	2.38	4.50	-8.32	80	35	78.7%	0.208	0.0132	-1.041	0.079	0.005
325.00	3.36	2.76	3.95	-8.04	160	254	83.2%	0.193	0.0120	-1.051	0.075	0.005
327.50	2.37	1.68	3.55	-10.28	24	85	80.2%	0.157	0.0109	-0.888	0.066	0.004
330.00	2.51	2.20	2.83	-6.81	372	1,846	83.9%	0.144	0.0098	-0.879	0.063	0.003
332.50	1.87	0.98	2.64	-8.13	43	274	79.4%	0.109	0.0086	-0.686	0.052	0.003
335.00	1.50	1.01	2.00	-6.95	71	140	79.2%	0.091	0.0075	-0.597	0.045	0.002
337.50	1.30	0.79	2.08	-6.52	17	98	82.2%	0.083	0.0068	-0.579	0.042	0.002
340.00	1.31	0.75	1.80	-4.79	683	699	83.5%	0.072	0.0060	-0.529	0.038	0.002
342.50	1.11	0.70	1.55	-5.49	8	140	84.6%	0.062	0.0053	-0.478	0.034	0.002
345.00	0.84	0.61	1.10	-5.36	48	123	82.7%	0.048	0.0044	-0.377	0.027	0.001
347.50	0.66	0.65	1.15	-3.84	16	1,539	87.3%	0.047	0.0041	-0.397	0.027	0.001
350.00	0.69	0.60	0.80	-3.51	659	1,266	85.9%	0.037	0.0034	-0.318	0.022	0.001
352.50	0.51	0.27	1.06	-3.74	16	43	88.2%	0.034	0.0031	-0.304	0.021	0.001
355.00	0.54	0.06	0.93	-3.51	35	109	86.3%	0.025	0.0025	-0.231	0.016	0.001
357.50	0.45	0.25	1.13	-2.59	8	121	95.4%	0.032	0.0028	-0.317	0.020	0.001
360.00	0.35	0.34	0.50	-2.34	299	2,118	89.6%	0.020	0.0019	-0.198	0.013	0.000
362.50	0.49	0.00	0.92	-2.33	2	41	94.1%	0.021	0.0019	-0.217	0.014	0.001
365.00	0.30	0.06	0.74	-2.35	17	195	94.7%	0.018	0.0017	-0.190	0.012	0.000
367.50	0.22	0.10	0.82	-1.91	9	54	99.9%	0.019	0.0017	-0.217	0.013	0.000
370.00	0.19	0.05	0.37	-1.44	324	521	90.6%	0.009	0.0010	-0.101	0.007	0.000
372.50	0.23	0.00	0.48	-1.37	13	56	95.0%	0.010	0.0010	-0.115	0.007	0.000
375.00	0.15	0.05	0.44	-1.30	56	237	97.9%	0.010	0.0010	-0.117	0.007	0.000
377.50	0.61	0.00	0.73	-0.89	6	52	106.8%	0.014	0.0012	-0.173	0.010	0.000
380.00	0.14	0.11	0.31	-1.11	51	386	100.7%	0.008	0.0008	-0.100	0.006	0.000
382.50	0.09	0.00	0.33	-0.81	6	33	99.8%	0.006	0.0006	-0.078	0.005	0.000
385.00	0.13	0.00	0.34	-0.92	20	91	102.5%	0.006	0.0006	-0.080	0.005	0.000
387.50	0.14	0.00	0.34	-0.91	10	23	104.9%	0.006	0.0006	-0.080	0.005	0.000
390.00	0.09	0.01	0.27	-0.65	192	1,606	104.5%	0.005	0.0005	-0.066	0.004	0.000
392.50	0.12	0.00	0.33	-1.27	12	42	109.1%	0.005	0.0005	-0.078	0.004	0.000
395.00	0.15	0.05	0.19	-0.45	19	59	106.8%	0.004	0.0004	-0.055	0.003	0.000
397.50	0.07	0.00	0.41	-0.40	3	19	117.0%	0.006	0.0006	-0.097	0.005	0.000
400.00	0.07	0.05	0.11	-0.42	541	5,786	106.1%	0.002	0.0003	-0.036	0.002	0.000
402.50	0.51	0.00	1.18	0.00	1	26	142.7%	0.017	0.0011	-0.279	0.012	0.000
405.00	0.35	0.00	0.78	0.00	30	45	135.8%	0.011	0.0008	-0.185	0.008	0.000
407.50	1.29	0.00	1.15	0.00	1	5	147.1%	0.016	0.0010	-0.272	0.011	0.000
410.00	0.13	0.00	0.23	-0.20	3	238	119.1%	0.003	0.0003	-0.053	0.003	0.000
412.50	0.11	0.00	0.72	-0.14	2	13	141.2%	0.010	0.0007	-0.171	0.007	0.000
415.00	0.32	0.00	0.52	0.00	42	45	136.9%	0.007	0.0005	-0.123	0.005	0.000
417.50	0.60	0.00	0.65	0.00	5	25	143.7%	0.009	0.0006	-0.154	0.006	0.000
420.00	0.01	0.01	0.05	-0.19	112	565	110.2%	0.001	0.0001	-0.012	0.001	0.000
422.50	0.22	0.00	0.83	0.00	5	21	153.5%	0.011	0.0007	-0.197	0.008	0.000
425.00	0.20	0.00	0.74	0.00	8	16	153.1%	0.009	0.0006	-0.175	0.007	0.000
427.50	0.14	0.00	0.82	0.00	15	16	157.7%	0.010	0.0006	-0.194	0.007	0.000
430.00	0.01	0.00	0.79	-0.11	2	212	159.1%	0.010	0.0006	-0.188	0.007	0.000
432.50	0.16	0.00	0.83	0.00	2	11	162.4%	0.010	0.0006	-0.197	0.007	0.000
435.00	0.13	0.00	0.74	0.00	19	33	161.9%	0.009	0.0005	-0.176	0.006	0.000
437.50	0.44	0.00	0.66	0.00	4	5	161.3%	0.008	0.0005	-0.156	0.006	0.000
440.00	0.42	0.00	0.57	0.41	1	262	160.2%	0.006	0.0004	-0.134	0.005	0.000
442.50	0.07	0.00	0.66	0.00	4	2	165.5%	0.007	0.0004	-0.156	0.006	0.000
445.00	0.51	0.00	0.66	0.00	13	16	167.6%	0.007	0.0004	-0.156	0.006	0.000
447.50	0.45	-	0.83	0.00	0	3	195.3%	0.018	0.0008	-0.392	0.012	0.000
450.00	0.02	0.00	0.05	-0.09	1	578	128.9%	0.000	0.0000	-0.010	0.000	0.000
452.50	0.27	-	0.82	0.00	0	2	199.4%	0.017	0.0008	-0.388	0.012	0.000
455.00	0.06	0.00	0.74	0.00	22	34	178.5%	0.008	0.0004	-0.175	0.006	0.000
460.00	0.10	0.00	0.82	0.00	1	196	185.2%	0.008	0.0004	-0.194	0.006	0.000
462.50	0.10	-	0.70	0.00	0	2	202.8%	0.014	0.0006	-0.332	0.010	0.000
465.00	0.11	0.00	0.83	0.00	1	3	189.5%	0.008	0.0004	-0.196	0.006	0.000
467.50	0.10	-	0.86	0.00	0	1	214.0%	0.017	0.0007	-0.406	0.011	0.000
470.00	0.02	0.00	0.25	0.00	62	291	166.0%	0.002	0.0002	-0.056	0.002	0.000
472.50	2.86	0.00	1.49	0.00	0	1	213.2%	0.014	0.0006	-0.353	0.010	0.000
475.00	0.14	0.00	1.40	0.00	14	12	213.2%	0.013	0.0006	-0.332	0.009	0.000
477.50	2.20	0.00	0.84	0.00	2	2	199.5%	0.008	0.0004	-0.198	0.006	0.000
480.00	0.04	0.00	0.92	-0.04	1	167	204.0%	0.009	0.0004	-0.217	0.006	0.000
482.50	0.09	0.00	0.09	0.00	13	217	157.0%	0.001	0.0001	-0.018	0.001	0.000
485.00	0.21	0.00	0.84	0.00	1	2	205.2%	0.008	0.0004	-0.198	0.006	0.000
487.50	0.04	0.00	0.84	-1.49	6	4	207.0%	0.008	0.0004	-0.198	0.006	0.000
490.00	0.01	0.00	0.02	-0.01	3	959	142.2%	0.000	0.0000	-0.003	0.000	0.000
492.50	1.72	0.00	0.86	0.00	0	1	211.4%	0.008	0.0004	-0.203	0.006	0.000
495.00	0.06	0.00	0.74	0.00	3	5	208.9%	0.006	0.0003	-0.173	0.005	0.000
497.50	2.65	0.00	0.74	0.00	0	1	210.7%	0.006	0.0003	-0.174	0.005	0.000
500.00	0.03	0.00	0.87	-0.02	1	804	217.2%	0.007	0.0003	-0.205	0.006	0.000
502.50	0.76	0.00	0.73	0.00	6	8	213.9%	0.006	0.0003	-0.171	0.005	0.000
505.00	0.10	0.00	4.30	0.00	60	60	286.8%	0.034	0.0010	-0.989	0.021	0.001
510.00	0.22	0.00	0.15	0.00	2	194	182.4%	0.001	0.0001	-0.031	0.001	0.000
520.00	0.03	0.00	4.30	0.00	3	296	299.2%	0.032	0.0009	-0.992	0.020	0.001
530.00	0.08	0.00	4.30	0.00	1	87	307.2%	0.031	0.0008	-0.994	0.019	0.001
540.00	0.04	0.00	0.04	0.00	5	90	178.1%	0.000	0.0000	-0.007	0.000	0.000
550.00	0.02	0.00	4.30	-0.49	5	199	322.7%	0.030	0.0008	-0.998	0.019	0.001
560.00	0.39	0.00	4.30	0.00	10	47	330.1%	0.029	0.0007	-1.000	0.018	0.001
570.00	1.14	0.00	4.30	0.00	1	39	337.4%	0.028	0.0007	-1.002	0.018	0.001
580.00	0.06	0.00	4.30	0.00	10	45	344.4%	0.028	0.0007	-1.003	0.017	0.001
590.00	0.22	0.00	0.03	0.00	2	40	196.9%	0.000	0.0000	-0.005	0.000	0.000
600.00	0.01	0.00	0.12	0.00	1	103	226.6%	0.001	0.0000	-0.024	0.001	0.000
610.00	0.78	0.00	4.30	0.00	1	20	364.7%	0.026	0.0006	-1.007	0.017	0.001
620.00	1.98	0.00	4.30	0.00	1	21	371.2%	0.025	0.0006	-1.007	0.016	0.001
630.00	1.24	0.00	0.17	0.00	1	73	248.8%	0.001	0.0000	-0.035	0.001	0.000
640.00	0.04	0.00	0.04	0.00	1	50	223.4%	0.000	0.0000	-0.007	0.000	0.000
650.00	0.15	0.00	4.30	0.00	1	29	389.8%	0.024	0.0005	-1.010	0.016	0.001
660.00	0.33	0.00	4.30	0.00	3	9	395.8%	0.024	0.0005	-1.011	0.015	0.001
670.00	0.55	0.00	2.03	0.00	2	32	356.8%	0.011	0.0003	-0.479	0.008	0.000
680.00	0.03	0.00	0.03	0.00	2	109	234.4%	0.000	0.0000	-0.005	0.000	0.000
690.00	0.41	0.00	4.30	0.00	6	23	413.1%	0.022	0.0005	-1.012	0.015	0.000
700.00	0.01	0.00	0.01	0.00	1	427	225.0%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
47.50	0.04	0.00	0.32	0.00	20	113	704.7%	-0.001	0.0000	-0.072	0.001	-0.000
50.00	0.01	0.00	0.32	0.00	2	27	684.4%	-0.001	0.0000	-0.071	0.001	-0.000
55.00	0.32	0.00	0.32	0.00	3	18	648.4%	-0.001	0.0000	-0.071	0.001	-0.000
60.00	0.09	0.00	0.08	-0.11	30	30	534.4%	-0.000	0.0000	-0.016	0.000	-0.000
65.00	0.16	0.00	1.00	-0.09	30	31	677.3%	-0.002	0.0000	-0.234	0.002	-0.000
70.00	0.29	0.00	4.30	0.00	1	34	824.6%	-0.010	0.0001	-0.984	0.007	-0.000
75.00	0.03	0.00	0.02	0.00	2	43	412.5%	-0.000	0.0000	-0.003	0.000	-0.000
80.00	0.35	0.00	4.30	0.00	4	11	752.0%	-0.011	0.0001	-0.983	0.008	-0.000
82.50	1.62	0.00	4.30	0.00	1	21	735.4%	-0.011	0.0001	-0.982	0.008	-0.000
85.00	0.03	0.00	4.30	0.00	8	69	719.3%	-0.011	0.0002	-0.982	0.008	-0.000
87.50	1.05	0.00	4.45	0.00	1	11	708.7%	-0.012	0.0002	-1.014	0.009	-0.000
90.00	0.37	0.00	4.30	0.00	1	75	688.8%	-0.012	0.0002	-0.981	0.009	-0.000
92.50	1.65	0.01	2.42	0.00	35	90	606.3%	-0.007	0.0001	-0.569	0.006	-0.000
95.00	0.52	0.00	4.30	0.00	5	38	660.1%	-0.013	0.0002	-0.981	0.009	-0.000
97.50	1.51	0.20	4.30	-0.35	1	41	652.1%	-0.013	0.0002	-1.022	0.009	-0.000
100.00	1.56	0.00	4.30	1.19	1	95	632.8%	-0.013	0.0002	-0.979	0.009	-0.000
105.00	0.66	0.00	4.30	0.00	2	47	607.1%	-0.014	0.0002	-0.979	0.010	-0.000
110.00	1.01	0.00	4.30	0.00	3	225	582.6%	-0.014	0.0002	-0.977	0.010	-0.000
115.00	0.23	0.00	4.30	0.00	1	183	559.4%	-0.015	0.0002	-0.976	0.010	-0.000
120.00	0.45	0.00	4.30	0.00	11	1,309	537.1%	-0.016	0.0003	-0.975	0.011	-0.000
125.00	0.07	0.00	4.30	0.00	71	1,109	515.7%	-0.017	0.0003	-0.973	0.011	-0.000
130.00	0.05	0.00	4.30	0.00	1	1,693	495.3%	-0.017	0.0003	-0.971	0.012	-0.001
135.00	0.03	0.00	0.17	0.02	2	247	295.3%	-0.001	0.0000	-0.037	0.001	-0.000
140.00	0.01	0.00	4.30	0.00	4	283	456.7%	-0.019	0.0004	-0.968	0.013	-0.001
145.00	0.07	0.00	2.55	0.00	6	143	395.7%	-0.013	0.0003	-0.590	0.009	-0.000
150.00	0.01	0.00	1.24	0.00	8	696	335.5%	-0.007	0.0002	-0.291	0.005	-0.000
155.00	0.09	0.00	0.84	0.00	2	1,931	303.1%	-0.005	0.0002	-0.197	0.004	-0.000
160.00	0.03	0.00	0.74	0.00	1	196	284.8%	-0.005	0.0002	-0.173	0.004	-0.000
165.00	0.01	0.00	0.17	0.00	1	232	226.6%	-0.001	0.0001	-0.037	0.001	-0.000
170.00	0.03	0.00	0.60	0.00	1	182	252.7%	-0.004	0.0002	-0.140	0.003	-0.000
175.00	0.01	0.00	0.30	0.00	3	170	220.3%	-0.002	0.0001	-0.068	0.002	-0.000
180.00	0.08	0.00	0.10	0.00	10	664	185.9%	-0.001	0.0000	-0.021	0.001	-0.000
185.00	0.08	0.00	0.30	0.00	1	59	200.0%	-0.002	0.0001	-0.068	0.002	-0.000
190.00	0.01	0.00	0.30	0.00	1	192	190.2%	-0.003	0.0001	-0.068	0.002	-0.000
195.00	0.13	0.00	0.25	0.00	10	309	176.6%	-0.002	0.0001	-0.056	0.002	-0.000
200.00	0.05	0.00	0.05	0.00	3	953	140.6%	-0.000	0.0000	-0.010	0.000	-0.000
210.00	0.07	0.00	0.06	-0.05	19	137	128.1%	-0.001	0.0001	-0.013	0.001	-0.000
220.00	0.05	0.00	0.06	0.01	8	198	112.5%	-0.001	0.0001	-0.012	0.001	-0.000
225.00	0.31	0.00	0.06	0.00	2	40	105.5%	-0.001	0.0001	-0.012	0.001	-0.000
230.00	0.10	0.01	0.06	0.09	49	997	100.0%	-0.001	0.0001	-0.015	0.001	-0.000
235.00	0.12	0.00	0.21	0.07	52	75	105.7%	-0.003	0.0003	-0.048	0.003	-0.000
240.00	0.12	0.03	0.18	-0.03	40	204	98.0%	-0.004	0.0004	-0.048	0.003	-0.000
245.00	0.27	0.06	0.37	0.24	17	163	100.0%	-0.008	0.0008	-0.100	0.006	-0.000
250.00	0.31	0.08	0.57	0.16	53	885	98.1%	-0.013	0.0012	-0.150	0.009	-0.000
255.00	0.35	0.12	0.76	0.11	176	243	94.6%	-0.019	0.0018	-0.201	0.013	-0.000
260.00	0.70	0.30	0.90	0.35	127	730	91.3%	-0.028	0.0026	-0.267	0.018	-0.001
265.00	1.00	0.40	1.20	0.50	143	358	87.5%	-0.040	0.0036	-0.344	0.024	-0.001
270.00	1.38	0.81	1.71	0.78	74	842	87.5%	-0.065	0.0053	-0.506	0.035	-0.002
275.00	1.82	1.49	2.11	0.87	185	212	85.9%	-0.096	0.0072	-0.665	0.047	-0.002
277.50	2.75	1.12	3.65	1.65	128	61	88.4%	-0.123	0.0084	-0.821	0.056	-0.003
280.00	2.85	2.26	3.05	1.51	99	438	85.8%	-0.141	0.0095	-0.874	0.061	-0.004
282.50	3.85	2.77	4.60	2.45	11	96	91.4%	-0.182	0.0105	-1.099	0.073	-0.005
285.00	4.31	2.78	5.55	2.42	76	1,289	89.7%	-0.207	0.0116	-1.169	0.079	-0.005
287.50	5.03	3.50	5.45	2.86	111	28	85.9%	-0.231	0.0129	-1.189	0.084	-0.006
290.00	5.16	4.65	5.90	2.52	144	404	86.2%	-0.267	0.0139	-1.288	0.090	-0.007
292.50	7.43	4.95	7.10	4.32	30	70	85.3%	-0.302	0.0149	-1.353	0.096	-0.008
295.00	7.90	6.15	7.85	4.40	121	350	85.6%	-0.342	0.0156	-1.429	0.101	-0.009
297.50	11.80	6.60	10.60	7.63	21	137	90.3%	-0.387	0.0154	-1.570	0.105	-0.010
300.00	10.05	8.50	11.10	5.09	159	931	90.8%	-0.427	0.0157	-1.617	0.108	-0.011
302.50	12.45	9.50	12.95	7.88	11	56	92.4%	-0.467	0.0156	-1.667	0.109	-0.012
305.00	14.60	9.90	15.15	8.20	82	250	92.3%	-0.506	0.0157	-1.670	0.110	-0.014
307.50	14.78	11.45	16.35	9.23	12	51	92.2%	-0.545	0.0156	-1.655	0.109	-0.015
310.00	18.66	13.15	19.00	11.11	100	304	97.8%	-0.576	0.0146	-1.734	0.108	-0.016
312.50	19.02	14.70	20.15	10.02	13	58	96.2%	-0.614	0.0145	-1.664	0.105	-0.017
315.00	21.13	16.60	21.45	11.64	46	296	96.0%	-0.649	0.0140	-1.608	0.102	-0.018
317.50	23.21	17.85	22.80	13.06	1	38	92.7%	-0.689	0.0139	-1.474	0.097	-0.019
320.00	23.70	19.90	24.50	10.74	64	397	93.5%	-0.719	0.0131	-1.418	0.093	-0.020
322.50	28.70	22.00	27.35	14.94	208	234	99.4%	-0.735	0.0120	-1.464	0.090	-0.020
325.00	32.05	23.25	29.35	16.75	40	132	97.0%	-0.768	0.0114	-1.326	0.084	-0.021
327.50	14.77	25.00	31.55	0.00	35	239	97.3%	-0.793	0.0107	-1.243	0.079	-0.022
330.00	33.00	27.00	33.50	14.35	28	528	97.1%	-0.817	0.0099	-1.146	0.073	-0.023
332.50	38.22	29.20	35.90	18.29	115	159	99.9%	-0.832	0.0092	-1.118	0.069	-0.023
335.00	39.68	31.35	38.00	23.68	1	33	100.4%	-0.850	0.0084	-1.038	0.064	-0.024
337.50	11.01	34.00	40.30	0.00	2	3	104.7%	-0.857	0.0078	-1.047	0.062	-0.024
340.00	41.91	36.50	42.10	19.04	8	273	104.9%	-0.874	0.0072	-0.961	0.057	-0.025
342.50	36.46	37.70	44.45	17.26	1	8	99.3%	-0.903	0.0063	-0.746	0.047	-0.026
345.00	25.01	41.00	46.55	0.00	32	73	106.3%	-0.900	0.0060	-0.819	0.048	-0.026
347.50	40.46	43.35	49.15	17.88	1	15	109.9%	-0.904	0.0056	-0.818	0.047	-0.026
350.00	50.21	46.00	51.35	21.43	4	107	112.8%	-0.910	0.0052	-0.800	0.045	-0.027
355.00	56.20	49.45	56.10	14.77	3	41	104.4%	-0.946	0.0038	-0.486	0.030	-0.028
360.00	61.00	55.35	60.95	28.92	6	105	118.8%	-0.937	0.0038	-0.633	0.034	-0.028
362.50	39.58	57.80	63.60	0.00	1	1	123.2%	-0.937	0.0036	-0.655	0.034	-0.028
365.00	47.24	59.15	65.95	0.00	4	9	112.7%	-0.960	0.0028	-0.402	0.024	-0.029
370.00	70.61	64.50	70.75	40.40	6	169	120.9%	-0.960	0.0026	-0.436	0.024	-0.029
375.00	63.15	70.10	75.95	0.00	2	3	136.4%	-0.950	0.0027	-0.600	0.028	-0.030
377.50	58.03	71.80	78.25	0.00	0	11	127.6%	-0.966	0.0021	-0.396	0.021	-0.030
380.00	85.50	75.35	80.65	32.00	1	134	142.2%	-0.953	0.0025	-0.593	0.027	-0.030
390.00	94.45	84.20	90.85	31.90	1	36	142.1%	-0.970	0.0017	-0.399	0.019	-0.031
395.00	87.67	89.25	95.60	17.29	2	2	144.7%	-0.974	0.0015	-0.356	0.017	-0.032
400.00	105.41	95.00	100.65	29.15	10	129	161.7%	-0.965	0.0017	-0.530	0.021	-0.032
410.00	111.63	104.45	110.65	34.96	6	81	164.6%	-0.974	0.0013	-0.412	0.017	-0.033
417.50	91.10	112.45	118.15	0.00	0	1	179.9%	-0.969	0.0014	-0.522	0.019	-0.034
420.00	120.74	115.35	120.90	24.91	2	73	191.3%	-0.963	0.0015	-0.662	0.022	-0.034
430.00	94.25	124.95	130.65	0.00	8	39	192.7%	-0.972	0.0012	-0.524	0.018	-0.035
440.00	132.00	135.20	140.90	1.36	1	5	209.8%	-0.968	0.0012	-0.634	0.020	-0.035
450.00	105.00	144.95	150.65	0.00	10	3	212.1%	-0.975	0.0010	-0.525	0.016	-0.036
460.00	134.50	154.45	160.65	0.00	2	3	212.6%	-0.980	0.0008	-0.412	0.013	-0.037
470.00	141.20	164.35	170.65	0.00	1	0	219.3%	-0.982	0.0007	-0.388	0.012	-0.038
480.00	183.61	174.55	180.65	0.00	1	3	231.6%	-0.981	0.0007	-0.434	0.013	-0.039
490.00	160.00	184.55	190.65	0.00	63	0	239.8%	-0.982	0.0007	-0.433	0.012	-0.040
500.00	170.00	194.55	200.65	0.00	63	0	247.9%	-0.983	0.0006	-0.432	0.012	-0.041
510.00	184.85	204.55	210.65	0.00	2	0	255.7%	-0.983	0.0006	-0.432	0.012	-0.042
520.00	214.05	214.55	220.65	0.00	2	1	263.2%	-0.984	0.0006	-0.431	0.011	-0.042
530.00	184.92	224.55	230.65	0.00	1	0	270.6%	-0.984	0.0005	-0.430	0.011	-0.043
540.00	216.15	234.55	240.65	0.00	1	1	277.8%	-0.985	0.0005	-0.429	0.011	-0.044
550.00	226.17	244.55	250.65	0.00	1	0	284.9%	-0.985	0.0005	-0.428	0.010	-0.045
560.00	252.35	256.00	260.65	0.00	2	0	318.6%	-0.976	0.0006	-0.762	0.016	-0.045
570.00	261.65	264.55	270.65	0.00	10	0	298.4%	-0.986	0.0004	-0.426	0.010	-0.047
580.00	259.50	274.35	280.65	0.00	2	0	300.3%	-0.988	0.0004	-0.377	0.009	-0.047
590.00	252.49	284.50	290.65	0.00	5	0	310.3%	-0.987	0.0004	-0.411	0.009	-0.048
600.00	293.00	294.60	300.65	0.00	12	0	318.8%	-0.987	0.0004	-0.434	0.009	-0.049
610.00	194.20	304.60	310.65	0.00	0	0	325.0%	-0.987	0.0004	-0.433	0.009	-0.050
630.00	231.50	323.55	330.65	0.00	1	0	306.3%	-0.994	0.0002	-0.178	0.005	-0.052
650.00	272.70	343.80	350.65	0.00	0	0	325.9%	-0.992	0.0002	-0.235	0.006	-0.053
670.00	241.95	363.80	370.65	0.00	0	0	336.4%	-0.993	0.0002	-0.232	0.006	-0.055

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.