Home Options ASTSChain

ASTS

AST SpaceMobile, Inc.Close $85.13EOD only

Max Pain

$83.00

Next expiry Jul 10, 2026

Expected Move

±$10.07

11.8% from close

Price Gap

-2.13

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.44

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

ASTS 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
50.00	16.49	33.25	36.10	0.00	0	1	261.7%	0.951	0.0033	-0.230	0.012	0.009
51.00	15.57	32.25	35.05	0.00	0	1	250.4%	0.951	0.0034	-0.220	0.012	0.009
52.00	19.95	31.25	34.00	0.00	40	43	239.3%	0.951	0.0036	-0.210	0.012	0.009
53.00	13.90	30.25	33.40	0.00	0	3	256.0%	0.935	0.0042	-0.278	0.015	0.009
55.00	15.60	28.30	31.35	0.00	4	69	237.3%	0.933	0.0047	-0.266	0.015	0.009
56.00	15.80	27.30	30.30	0.00	22	2	227.0%	0.932	0.0049	-0.256	0.015	0.009
57.00	14.92	26.30	29.55	0.00	22	3	232.0%	0.921	0.0054	-0.294	0.017	0.009
58.00	13.67	25.30	27.95	0.00	4	2	192.6%	0.942	0.0051	-0.193	0.014	0.010
60.00	30.86	23.35	26.10	0.00	3	17	187.2%	0.931	0.0060	-0.216	0.016	0.010
61.00	22.80	22.35	25.05	0.00	45	32	177.7%	0.931	0.0064	-0.206	0.016	0.010
62.00	17.00	21.40	24.15	0.00	3	1	176.0%	0.923	0.0070	-0.220	0.017	0.010
63.00	10.60	20.40	23.75	0.00	13	10	195.3%	0.895	0.0079	-0.306	0.021	0.010
63.50	6.70	19.90	23.05	0.00	1	1	183.5%	0.900	0.0081	-0.277	0.021	0.010
64.00	22.76	19.45	22.40	0.00	42	45	173.6%	0.905	0.0083	-0.254	0.020	0.011
65.00	18.63	18.45	20.95	-5.35	13	122	146.3%	0.925	0.0082	-0.182	0.017	0.011
66.00	19.42	17.50	20.05	-1.53	2	27	144.7%	0.915	0.0091	-0.196	0.018	0.011
66.50	23.15	17.00	20.05	0.00	32	34	162.2%	0.888	0.0100	-0.267	0.022	0.011
67.00	19.50	16.55	19.70	-3.00	1	6	164.4%	0.879	0.0104	-0.285	0.024	0.011
67.50	20.80	16.10	18.75	0.00	15	63	143.6%	0.898	0.0105	-0.222	0.021	0.011
68.00	19.27	15.60	18.20	0.00	7	13	138.3%	0.899	0.0109	-0.213	0.021	0.011
68.50	15.80	15.15	17.70	8.75	1	11	135.0%	0.896	0.0113	-0.212	0.021	0.011
69.00	21.16	14.70	17.80	0.00	2	74	77.9%	0.978	0.0058	-0.043	0.006	0.013
70.00	15.35	14.40	16.30	-3.17	101	368	82.6%	0.962	0.0085	-0.065	0.010	0.013
71.00	14.01	14.00	15.50	-3.56	52	77	100.4%	0.916	0.0130	-0.137	0.018	0.012
72.00	12.65	12.70	14.65	-5.30	11	76	91.2%	0.919	0.0140	-0.123	0.018	0.012
73.00	12.08	12.70	13.45	-6.61	3	48	101.6%	0.879	0.0168	-0.180	0.024	0.012
73.50	14.55	11.25	13.20	0.00	20	18	85.0%	0.906	0.0168	-0.128	0.020	0.012
74.00	10.65	11.15	12.75	-3.48	91	72	90.8%	0.882	0.0185	-0.159	0.023	0.012
75.00	11.00	9.75	11.95	-2.05	107	3,595	81.2%	0.883	0.0205	-0.142	0.023	0.012
76.00	9.22	10.20	11.05	-3.00	1	110	99.4%	0.816	0.0227	-0.230	0.031	0.011
77.00	9.02	9.70	10.25	-3.48	69	168	101.9%	0.785	0.0244	-0.258	0.034	0.011
78.00	7.60	8.45	9.85	-2.73	17	221	98.9%	0.762	0.0265	-0.264	0.036	0.011
79.00	8.10	8.40	9.10	-5.58	43	129	105.6%	0.722	0.0269	-0.304	0.040	0.010
80.00	6.55	7.40	8.30	-2.02	138	1,166	99.8%	0.700	0.0295	-0.298	0.041	0.010
81.00	6.40	6.80	7.70	-5.05	45	179	100.2%	0.668	0.0307	-0.312	0.043	0.010
82.00	6.05	6.50	7.10	-2.50	140	147	103.1%	0.633	0.0310	-0.332	0.044	0.009
83.00	6.18	5.95	6.40	-1.02	913	274	101.6%	0.601	0.0322	-0.336	0.046	0.009
84.00	5.70	5.35	5.90	-0.74	360	332	101.0%	0.568	0.0330	-0.339	0.046	0.008
85.00	5.24	4.75	5.40	-0.71	580	4,257	99.8%	0.534	0.0338	-0.339	0.047	0.008
86.00	4.78	4.45	4.95	-0.72	295	348	101.5%	0.502	0.0334	-0.345	0.047	0.007
87.00	4.15	4.15	4.50	-0.95	234	196	102.5%	0.470	0.0329	-0.348	0.047	0.007
88.00	3.95	3.80	4.10	-0.85	488	401	103.0%	0.438	0.0325	-0.346	0.046	0.006
89.00	3.65	3.50	3.90	-0.95	390	257	105.5%	0.411	0.0313	-0.349	0.046	0.006
90.00	3.26	3.15	3.35	-0.74	2,398	2,873	103.3%	0.378	0.0312	-0.334	0.045	0.006
91.00	3.00	2.84	3.25	-0.59	232	277	105.7%	0.353	0.0298	-0.334	0.044	0.005
92.00	2.70	2.59	2.82	-0.52	327	850	104.7%	0.324	0.0291	-0.320	0.042	0.005
93.00	2.26	2.30	2.64	-0.84	748	284	105.5%	0.299	0.0279	-0.311	0.041	0.004
94.00	2.15	2.12	2.34	-0.72	253	281	105.7%	0.275	0.0268	-0.299	0.039	0.004
95.00	2.00	1.92	2.08	-0.63	5,298	1,197	105.6%	0.251	0.0256	-0.286	0.038	0.004
96.00	1.86	1.73	1.93	-0.50	158	219	106.5%	0.231	0.0242	-0.275	0.036	0.003
97.00	1.65	1.53	1.77	-0.68	141	181	106.8%	0.211	0.0230	-0.262	0.034	0.003
98.00	1.42	1.42	1.78	-0.67	392	293	110.3%	0.200	0.0216	-0.262	0.033	0.003
99.00	1.40	1.31	1.45	-0.50	368	976	108.7%	0.178	0.0204	-0.240	0.031	0.003
100.00	1.26	1.25	1.30	-0.44	3,759	4,172	110.0%	0.165	0.0191	-0.231	0.029	0.002
101.00	1.00	1.01	1.23	-0.50	178	165	109.3%	0.147	0.0179	-0.213	0.027	0.002
102.00	1.02	0.92	1.15	-0.38	104	103	110.5%	0.136	0.0167	-0.204	0.026	0.002
103.00	0.94	0.44	1.10	-0.63	216	104	104.9%	0.109	0.0151	-0.166	0.022	0.002
104.00	0.88	0.79	0.98	-0.37	58	180	112.9%	0.116	0.0146	-0.187	0.023	0.002
105.00	0.87	0.67	0.86	-0.26	605	501	111.9%	0.102	0.0135	-0.169	0.021	0.002
106.00	0.66	0.65	0.80	-0.30	149	109	113.8%	0.096	0.0127	-0.164	0.020	0.001
107.00	0.60	0.11	1.16	-0.32	66	128	113.3%	0.085	0.0116	-0.149	0.018	0.001
108.00	0.45	0.30	0.77	-0.68	85	128	111.8%	0.073	0.0105	-0.131	0.016	0.001
109.00	0.49	0.51	0.65	-0.50	59	133	117.3%	0.076	0.0103	-0.141	0.017	0.001
110.00	0.52	0.49	0.55	-0.39	1,105	1,561	117.4%	0.068	0.0095	-0.131	0.015	0.001
111.00	0.50	0.44	0.59	-0.52	66	244	120.1%	0.066	0.0091	-0.130	0.015	0.001
112.00	0.80	0.36	0.73	0.24	3	83	124.8%	0.067	0.0089	-0.138	0.015	0.001
113.00	0.48	0.34	0.71	-0.25	12	128	126.7%	0.064	0.0084	-0.134	0.015	0.001
114.00	0.40	0.34	0.52	-0.16	48	131	124.1%	0.054	0.0075	-0.115	0.013	0.001
115.00	0.34	0.32	0.40	-0.19	45	558	122.4%	0.046	0.0067	-0.100	0.011	0.001
116.00	0.28	0.20	0.45	-0.38	41	221	122.7%	0.042	0.0062	-0.092	0.010	0.001
117.00	0.25	0.24	0.40	-0.29	116	390	124.8%	0.040	0.0059	-0.091	0.010	0.001
118.00	0.28	0.14	0.42	-0.25	40	109	124.3%	0.035	0.0053	-0.082	0.009	0.001
119.00	0.52	0.15	0.60	0.00	41	71	134.0%	0.044	0.0059	-0.105	0.011	0.001
120.00	0.22	0.18	0.44	-0.13	501	1,401	131.8%	0.037	0.0052	-0.090	0.010	0.001
121.00	0.20	0.11	0.74	-0.16	60	201	142.7%	0.047	0.0058	-0.118	0.012	0.001
122.00	0.19	0.09	0.61	-0.35	54	354	139.8%	0.039	0.0052	-0.101	0.010	0.001
123.00	0.18	0.10	0.36	-0.31	25	103	132.0%	0.028	0.0041	-0.071	0.007	0.000
124.00	0.25	0.10	0.34	-0.05	80	119	133.2%	0.026	0.0039	-0.068	0.007	0.000
125.00	0.17	0.08	0.40	-0.19	62	426	137.5%	0.028	0.0039	-0.074	0.007	0.000
126.00	0.19	0.05	0.30	-0.36	25	35	132.8%	0.021	0.0032	-0.056	0.006	0.000
127.00	0.10	0.08	0.39	-0.32	1	75	141.6%	0.026	0.0037	-0.073	0.007	0.000
128.00	0.46	0.05	0.22	0.00	32	51	131.8%	0.016	0.0026	-0.045	0.005	0.000
129.00	0.29	0.01	0.95	0.00	12	44	166.1%	0.046	0.0049	-0.135	0.011	0.001
130.00	0.14	0.09	0.30	-0.11	13	281	143.8%	0.022	0.0030	-0.063	0.006	0.000
131.00	0.22	0.01	0.19	-0.07	35	17	132.0%	0.012	0.0020	-0.035	0.004	0.000
132.00	0.14	0.00	0.18	-0.23	1	66	132.4%	0.011	0.0018	-0.032	0.003	0.000
133.00	0.27	0.00	0.92	0.00	5	16	174.0%	0.042	0.0044	-0.132	0.011	0.001
134.00	0.22	0.00	0.53	0.00	29	34	159.8%	0.026	0.0033	-0.083	0.007	0.000
135.00	0.13	0.01	0.13	-0.06	17	285	133.6%	0.008	0.0014	-0.026	0.003	0.000
136.00	0.40	0.00	0.90	0.00	1	4	179.9%	0.040	0.0040	-0.130	0.010	0.001
137.00	0.42	0.01	0.72	-1.33	1	9	175.2%	0.033	0.0036	-0.109	0.009	0.000
138.00	0.34	0.00	0.94	-0.31	1	58	185.7%	0.040	0.0040	-0.136	0.010	0.001
139.00	0.17	0.05	0.30	-0.39	1	20	159.4%	0.018	0.0023	-0.058	0.005	0.000
140.00	0.10	0.03	0.34	-0.08	8	264	162.5%	0.018	0.0023	-0.061	0.005	0.000
141.00	3.45	0.00	0.95	0.00	35	3	192.4%	0.039	0.0038	-0.138	0.010	0.001
142.00	0.19	0.00	1.79	0.00	2	5	220.7%	0.064	0.0048	-0.235	0.015	0.001
143.00	0.25	0.00	0.75	0.00	22	32	188.5%	0.032	0.0032	-0.114	0.008	0.000
145.00	0.13	0.00	0.18	-0.14	5	100	155.5%	0.009	0.0013	-0.032	0.003	0.000
150.00	0.06	0.04	0.31	-0.06	130	4,915	179.3%	0.016	0.0019	-0.059	0.005	0.000
155.00	0.07	0.00	0.95	0.00	1	27	219.7%	0.035	0.0030	-0.143	0.009	0.001
160.00	0.03	0.00	0.11	0.00	7	114	169.5%	0.005	0.0007	-0.021	0.002	0.000
165.00	0.03	0.00	0.11	-1.04	1	15	176.6%	0.005	0.0007	-0.021	0.002	0.000
170.00	0.07	0.00	0.27	0.00	6	359	203.9%	0.011	0.0012	-0.048	0.003	0.000
175.00	0.41	0.00	0.77	0.00	60	74	245.1%	0.026	0.0021	-0.123	0.007	0.000
180.00	0.05	0.00	0.66	0.00	5	53	246.7%	0.022	0.0018	-0.108	0.006	0.000
185.00	0.75	0.00	2.15	0.00	1	27	311.1%	0.057	0.0031	-0.299	0.013	0.001
190.00	0.02	0.00	0.29	0.00	18	192	232.8%	0.010	0.0010	-0.052	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.04	0.03	0.04	0.01	459	2,691	174.2%	-0.003	0.0004	-0.013	0.001	-0.000
48.50	0.06	0.00	0.10	0.01	1,306	58	162.5%	-0.004	0.0007	-0.018	0.002	-0.000
49.00	0.05	0.00	0.10	0.02	28	28	159.4%	-0.004	0.0007	-0.017	0.002	-0.000
49.50	0.07	0.01	0.10	0.04	26	92	159.0%	-0.005	0.0008	-0.019	0.002	-0.000
50.00	0.05	0.03	0.15	0.02	1,361	363	167.2%	-0.008	0.0011	-0.030	0.003	-0.000
51.00	0.05	0.00	1.76	0.00	20	52	247.7%	-0.048	0.0034	-0.207	0.012	-0.001
52.00	0.09	0.00	0.20	-0.05	1	29	158.6%	-0.009	0.0013	-0.033	0.003	-0.000
53.00	0.05	0.00	2.08	0.00	1	100	242.5%	-0.057	0.0040	-0.233	0.013	-0.001
54.00	0.20	0.00	2.18	0.00	1	28	237.7%	-0.061	0.0043	-0.240	0.014	-0.001
55.00	0.10	0.05	0.13	0.01	106	360	140.2%	-0.009	0.0015	-0.030	0.003	-0.000
56.00	0.14	0.03	0.15	0.03	11	78	135.2%	-0.010	0.0016	-0.030	0.003	-0.000
57.00	0.10	0.00	0.17	-0.10	17	23	128.9%	-0.010	0.0017	-0.028	0.003	-0.000
58.00	0.11	0.00	0.35	0.00	2	1,740	139.1%	-0.018	0.0027	-0.052	0.005	-0.000
59.00	0.15	0.06	0.18	0.02	602	29	125.6%	-0.014	0.0024	-0.037	0.004	-0.000
60.00	0.13	0.06	0.16	0.03	155	1,276	118.8%	-0.013	0.0025	-0.034	0.004	-0.000
61.00	0.17	0.00	0.41	0.00	3	131	127.0%	-0.023	0.0037	-0.059	0.007	-0.000
62.00	0.17	0.11	0.25	0.05	18	96	118.8%	-0.022	0.0037	-0.052	0.006	-0.000
62.50	0.17	0.00	0.45	0.00	22	31	121.1%	-0.027	0.0043	-0.063	0.007	-0.000
63.00	0.19	0.00	0.29	-0.06	1	141	109.4%	-0.019	0.0036	-0.043	0.006	-0.000
63.50	0.23	0.00	0.38	0.00	1	7	112.1%	-0.024	0.0043	-0.054	0.007	-0.000
64.00	0.21	0.17	0.33	0.08	116	96	115.6%	-0.031	0.0051	-0.068	0.008	-0.001
65.00	0.21	0.14	0.30	-0.03	381	763	107.6%	-0.029	0.0053	-0.060	0.008	-0.001
66.00	0.40	0.22	0.41	0.16	36	191	110.5%	-0.041	0.0067	-0.081	0.010	-0.001
66.50	0.40	0.22	0.36	0.15	25	144	105.9%	-0.039	0.0067	-0.075	0.010	-0.001
67.00	0.43	0.28	0.40	0.21	29	113	107.0%	-0.045	0.0075	-0.085	0.011	-0.001
67.50	0.54	0.24	0.78	0.20	20	50	114.8%	-0.061	0.0089	-0.117	0.014	-0.001
68.00	0.39	0.33	0.53	0.02	34	489	107.4%	-0.056	0.0089	-0.101	0.013	-0.001
68.50	0.65	0.00	0.47	0.32	10	108	91.3%	-0.037	0.0075	-0.062	0.009	-0.001
69.00	0.52	0.42	0.49	0.18	57	98	103.3%	-0.061	0.0099	-0.104	0.014	-0.001
70.00	0.53	0.51	0.57	-0.02	494	3,324	102.2%	-0.072	0.0114	-0.118	0.016	-0.001
71.00	0.68	0.58	0.71	0.03	127	168	101.6%	-0.086	0.0131	-0.133	0.018	-0.001
72.00	0.79	0.71	0.80	0.23	265	637	100.4%	-0.100	0.0149	-0.148	0.021	-0.002
73.00	0.88	0.88	1.02	0.08	929	781	101.8%	-0.122	0.0168	-0.172	0.024	-0.002
73.50	1.30	0.58	1.11	0.43	19	70	94.8%	-0.117	0.0176	-0.156	0.023	-0.002
74.00	1.15	1.02	1.19	-0.16	104	176	100.8%	-0.140	0.0187	-0.188	0.026	-0.002
75.00	1.29	1.25	1.35	-0.01	517	1,287	100.4%	-0.162	0.0207	-0.206	0.029	-0.003
76.00	1.78	1.43	1.71	0.57	266	168	101.5%	-0.189	0.0226	-0.229	0.032	-0.003
77.00	1.95	1.68	1.84	0.25	316	128	99.6%	-0.211	0.0246	-0.240	0.034	-0.004
78.00	2.06	1.94	2.31	0.18	235	590	101.6%	-0.243	0.0261	-0.265	0.037	-0.004
79.00	3.02	2.27	2.55	0.75	298	233	100.7%	-0.270	0.0279	-0.278	0.039	-0.005
80.00	2.74	2.53	2.95	0.12	1,178	940	100.2%	-0.300	0.0294	-0.290	0.041	-0.005
81.00	3.05	2.99	3.25	0.06	125	228	100.2%	-0.332	0.0307	-0.303	0.043	-0.006
82.00	3.60	3.40	3.60	0.24	350	244	99.5%	-0.364	0.0320	-0.311	0.044	-0.007
83.00	4.00	3.80	4.00	0.27	473	473	98.6%	-0.397	0.0332	-0.316	0.045	-0.007
84.00	4.47	4.30	4.90	0.27	211	606	103.1%	-0.432	0.0323	-0.337	0.046	-0.008
85.00	5.13	4.80	5.20	0.38	1,015	1,731	100.9%	-0.465	0.0334	-0.332	0.047	-0.008
86.00	6.06	5.35	6.00	0.81	188	548	103.6%	-0.497	0.0327	-0.342	0.047	-0.009
87.00	7.30	5.95	6.65	1.50	95	110	104.6%	-0.529	0.0323	-0.345	0.047	-0.010
88.00	7.40	6.55	7.25	1.46	142	166	104.6%	-0.560	0.0320	-0.341	0.047	-0.010
89.00	7.15	7.15	7.95	0.49	63	189	105.1%	-0.590	0.0314	-0.337	0.046	-0.011
90.00	8.67	7.85	8.25	0.67	260	1,521	101.9%	-0.625	0.0316	-0.318	0.045	-0.012
91.00	10.30	8.55	9.35	1.93	36	62	106.4%	-0.646	0.0297	-0.326	0.044	-0.012
92.00	10.15	9.25	10.05	1.13	2	24	106.3%	-0.673	0.0288	-0.315	0.043	-0.013
93.00	11.17	9.90	10.80	2.12	14	46	105.7%	-0.700	0.0279	-0.301	0.041	-0.013
94.00	12.52	10.30	11.50	4.20	12	76	101.0%	-0.737	0.0274	-0.269	0.038	-0.014
95.00	11.79	11.45	12.15	1.52	35	188	103.9%	-0.753	0.0258	-0.267	0.037	-0.014
96.00	14.25	11.55	13.75	5.30	6	65	105.3%	-0.772	0.0243	-0.259	0.036	-0.015
97.00	10.50	13.00	14.85	0.80	11	76	117.2%	-0.764	0.0223	-0.295	0.036	-0.015
98.00	14.73	13.75	15.55	2.63	32	63	115.0%	-0.788	0.0214	-0.271	0.034	-0.016
99.00	15.62	14.85	16.45	-0.85	25	118	119.7%	-0.795	0.0202	-0.277	0.034	-0.016
100.00	16.39	15.45	16.90	2.41	36	267	110.8%	-0.833	0.0191	-0.223	0.029	-0.017
101.00	17.29	16.40	17.80	3.19	18	27	112.8%	-0.844	0.0180	-0.217	0.028	-0.017
102.00	15.10	17.35	18.65	0.00	30	50	113.7%	-0.856	0.0169	-0.206	0.027	-0.017
103.00	36.17	17.35	20.75	0.00	1	29	119.3%	-0.857	0.0161	-0.216	0.027	-0.018
104.00	26.90	19.05	21.35	0.00	2	33	128.0%	-0.850	0.0155	-0.241	0.028	-0.018
105.00	18.74	20.05	22.35	-1.00	2	23	131.9%	-0.854	0.0147	-0.244	0.027	-0.018
106.00	17.70	20.05	22.80	0.00	1	54	106.3%	-0.921	0.0118	-0.121	0.017	-0.019
107.00	28.76	21.80	24.15	0.00	1	12	131.9%	-0.876	0.0132	-0.216	0.024	-0.019
108.00	21.51	22.85	23.90	0.00	2	18	110.4%	-0.930	0.0103	-0.113	0.016	-0.020
109.00	31.75	23.80	26.10	0.00	10	41	138.1%	-0.883	0.0120	-0.216	0.023	-0.019
110.00	38.95	24.65	27.10	0.00	3	57	138.7%	-0.891	0.0114	-0.206	0.022	-0.019
111.00	28.70	25.75	28.05	0.00	40	45	143.0%	-0.892	0.0110	-0.212	0.022	-0.020
112.00	27.55	26.65	29.00	0.00	30	44	143.4%	-0.899	0.0104	-0.200	0.021	-0.020
113.00	23.00	27.60	30.00	0.00	10	18	145.6%	-0.903	0.0100	-0.198	0.020	-0.020
114.00	29.20	28.50	30.95	0.00	40	44	145.6%	-0.910	0.0094	-0.186	0.019	-0.021
115.00	29.60	29.70	31.90	0.00	41	45	151.9%	-0.907	0.0093	-0.200	0.020	-0.021
116.00	32.20	30.70	32.25	1.16	11	104	139.6%	-0.933	0.0079	-0.140	0.015	-0.021
117.00	29.60	31.30	33.90	0.00	15	45	148.8%	-0.924	0.0081	-0.165	0.017	-0.021
118.00	27.30	32.50	34.85	0.00	20	53	155.4%	-0.920	0.0081	-0.181	0.018	-0.021
119.00	30.85	33.45	36.05	0.00	1	1	161.7%	-0.916	0.0081	-0.196	0.018	-0.022
120.00	32.10	34.05	36.85	0.00	1	10	149.5%	-0.940	0.0068	-0.137	0.014	-0.022
121.00	37.60	35.25	37.80	-14.58	15	16	156.3%	-0.935	0.0069	-0.154	0.015	-0.022
122.00	57.18	36.20	38.80	0.00	1	0	157.6%	-0.938	0.0066	-0.149	0.014	-0.022
124.00	45.40	37.90	40.80	0.00	3	1	153.9%	-0.951	0.0056	-0.117	0.012	-0.023
125.00	38.63	38.60	42.00	0.00	10	10	153.0%	-0.956	0.0052	-0.106	0.011	-0.023
126.00	44.15	40.10	42.75	0.00	0	0	163.7%	-0.947	0.0056	-0.135	0.013	-0.023
127.00	42.37	41.25	43.75	0.00	0	0	170.6%	-0.942	0.0058	-0.152	0.014	-0.023
128.00	30.15	42.00	44.75	0.00	1	0	165.4%	-0.952	0.0051	-0.125	0.012	-0.024
129.00	20.75	42.55	45.95	0.00	0	0	158.9%	-0.962	0.0044	-0.096	0.010	-0.024
130.00	38.38	44.10	46.70	0.00	2	3	171.9%	-0.951	0.0050	-0.132	0.012	-0.024
131.00	41.47	45.10	47.70	0.00	2	0	174.2%	-0.952	0.0049	-0.132	0.012	-0.024
132.00	49.90	46.20	48.70	0.00	1	0	179.7%	-0.949	0.0049	-0.144	0.012	-0.025
133.00	30.00	47.25	49.70	0.00	1	0	183.6%	-0.948	0.0049	-0.150	0.013	-0.025
136.00	53.65	50.05	52.65	0.00	0	0	182.0%	-0.958	0.0042	-0.122	0.011	-0.025
140.00	38.50	54.25	56.65	0.00	2	0	197.7%	-0.953	0.0042	-0.147	0.012	-0.026
145.00	64.70	59.30	61.65	0.00	1	0	210.0%	-0.954	0.0039	-0.154	0.011	-0.027
150.00	65.96	63.65	66.85	0.00	2	0	202.3%	-0.970	0.0029	-0.099	0.008	-0.028
175.00	81.85	88.90	91.85	0.00	40	0	256.3%	-0.968	0.0024	-0.135	0.008	-0.033

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.