Home Options AXTIChain

AXTI

AXT IncClose $95.97EOD only

Max Pain

$55.00

Next expiry Aug 21, 2026

Expected Move

±$12.10

12.6% from close

Price Gap

-40.97

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.71

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

AXTI 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
2.50	89.50	91.70	95.00	28.50	4	230	2864.1%	0.997	0.0000	-0.359	0.001	0.000
5.00	56.00	89.10	92.70	0.00	1	30	2057.0%	0.993	0.0001	-0.514	0.002	0.000
7.50	51.90	86.60	89.70	0.00	4	38	1519.5%	0.992	0.0001	-0.430	0.002	0.001
10.00	75.88	84.80	87.30	0.00	50	163	815.6%	0.999	0.0000	-0.037	0.000	0.001
12.50	67.50	81.60	85.00	0.00	1	60	1243.0%	0.987	0.0003	-0.534	0.003	0.001
15.00	65.70	79.80	82.30	0.00	1	913	665.6%	0.999	0.0001	-0.037	0.000	0.002
17.50	78.70	77.80	79.80	17.90	2	1,288	748.4%	0.995	0.0002	-0.142	0.001	0.002
20.00	66.60	74.80	77.60	2.06	1	256	651.6%	0.996	0.0002	-0.102	0.001	0.002
22.50	66.00	71.80	75.10	13.20	4	173	888.7%	0.979	0.0006	-0.575	0.005	0.002
25.00	53.20	70.50	72.30	0.00	5	509	622.3%	0.992	0.0004	-0.181	0.002	0.003
30.00	63.86	65.50	67.60	13.86	2	3,122	573.0%	0.987	0.0006	-0.237	0.003	0.003
34.00	60.17	60.50	63.30	32.97	1	1	617.0%	0.973	0.0010	-0.483	0.006	0.003
35.00	58.10	60.40	62.60	19.00	4	2,724	493.8%	0.986	0.0007	-0.219	0.003	0.004
36.00	22.70	58.80	61.30	0.00	0	15	358.6%	0.997	0.0002	-0.040	0.001	0.004
38.00	25.00	56.30	59.70	0.00	1	2	303.1%	0.999	0.0001	-0.018	0.000	0.004
39.00	27.25	55.30	58.30	0.00	1	2	543.6%	0.969	0.0013	-0.480	0.007	0.004
40.00	56.79	55.40	57.70	16.74	5	2,070	441.4%	0.983	0.0009	-0.235	0.004	0.004
40.50	53.55	54.00	57.20	14.00	399	2	339.8%	0.995	0.0004	-0.062	0.001	0.004
41.00	52.65	53.70	56.50	13.60	398	12	335.2%	0.995	0.0004	-0.062	0.001	0.004
41.50	52.05	53.20	55.80	15.41	398	21	275.0%	0.999	0.0001	-0.018	0.000	0.005
42.00	51.55	52.50	55.70	16.75	398	14	326.6%	0.995	0.0004	-0.062	0.001	0.005
42.50	50.30	51.60	54.80	15.87	376	2	497.9%	0.966	0.0015	-0.477	0.008	0.004
43.00	49.80	51.20	54.70	12.95	376	738	526.2%	0.959	0.0017	-0.591	0.009	0.004
43.50	34.25	50.80	54.30	0.00	378	2	293.8%	0.997	0.0003	-0.041	0.001	0.005
44.00	27.00	50.70	53.30	0.00	10	40	257.8%	0.999	0.0002	-0.018	0.000	0.005
44.50	32.03	50.00	53.30	0.00	396	1	320.3%	0.993	0.0006	-0.083	0.002	0.005
45.00	47.55	49.30	52.70	12.55	40	1,417	250.0%	0.999	0.0002	-0.018	0.000	0.005
45.50	47.05	48.60	52.30	16.05	40	18	502.1%	0.954	0.0019	-0.615	0.010	0.004
46.00	46.60	48.70	51.50	31.07	392	5	293.4%	0.995	0.0005	-0.062	0.002	0.005
46.50	46.10	48.20	51.00	40.10	392	6	289.5%	0.995	0.0005	-0.062	0.002	0.005
47.00	32.75	47.30	50.50	0.00	176	28	460.9%	0.957	0.0020	-0.530	0.009	0.005
47.50	45.30	47.20	50.00	13.05	314	23	281.6%	0.994	0.0006	-0.062	0.002	0.005
48.00	44.80	46.80	49.30	13.90	315	6	260.2%	0.996	0.0004	-0.041	0.001	0.005
48.50	4.70	45.80	48.80	0.00	0	1	427.9%	0.960	0.0020	-0.470	0.009	0.005
49.00	44.35	45.70	48.30	28.35	354	15	225.0%	0.999	0.0002	-0.019	0.000	0.005
49.50	43.85	45.30	48.20	30.85	354	114	301.2%	0.988	0.0010	-0.123	0.003	0.005
50.00	45.00	44.20	47.70	13.00	16	2,552	441.7%	0.950	0.0023	-0.580	0.010	0.005
51.00	21.65	43.40	46.80	0.00	6	44	255.9%	0.994	0.0007	-0.063	0.002	0.006
52.00	28.97	42.70	45.30	0.00	3	14	206.3%	0.998	0.0002	-0.019	0.001	0.006
53.00	41.70	41.70	44.70	15.00	1	246	264.5%	0.989	0.0011	-0.104	0.003	0.006
54.00	35.01	40.70	43.40	0.00	1	289	219.5%	0.996	0.0006	-0.042	0.001	0.006
55.00	42.50	39.20	42.20	17.65	57	2,867	354.0%	0.954	0.0027	-0.432	0.010	0.005
56.00	19.30	38.80	41.80	0.00	1	52	258.6%	0.983	0.0016	-0.141	0.004	0.006
57.00	21.80	37.80	40.00	0.00	2	129	320.5%	0.957	0.0028	-0.371	0.009	0.006
58.00	13.33	36.80	39.80	0.00	5	13	243.8%	0.982	0.0018	-0.140	0.004	0.006
59.00	10.97	35.20	38.30	0.00	1	6	324.0%	0.946	0.0034	-0.454	0.011	0.006
60.00	36.09	34.70	37.60	15.87	134	2,958	206.6%	0.989	0.0014	-0.084	0.003	0.006
61.00	24.90	33.60	36.30	0.10	1	76	306.2%	0.942	0.0037	-0.450	0.012	0.006
62.00	30.80	32.40	35.30	13.40	1	2	297.5%	0.941	0.0040	-0.448	0.012	0.006
65.00	31.70	29.80	32.60	16.14	41	1,805	183.2%	0.983	0.0022	-0.102	0.004	0.007
66.00	11.50	28.90	31.90	0.00	0	8	199.8%	0.971	0.0033	-0.173	0.007	0.007
68.00	22.25	26.30	29.70	10.17	4	8	121.9%	0.997	0.0007	-0.021	0.001	0.007
69.00	12.03	25.70	29.00	0.00	2	4	175.4%	0.971	0.0038	-0.155	0.007	0.007
70.00	25.00	24.90	27.40	13.05	40	1,067	146.5%	0.984	0.0028	-0.083	0.004	0.007
71.00	22.20	23.40	27.00	9.80	2	4	147.3%	0.979	0.0034	-0.101	0.005	0.008
72.00	9.48	22.90	25.80	0.00	1	25	156.4%	0.967	0.0047	-0.152	0.007	0.008
73.00	20.70	21.50	24.50	8.10	13	16	99.2%	0.996	0.0011	-0.022	0.001	0.008
74.00	23.60	20.90	23.60	15.18	8	25	135.4%	0.972	0.0047	-0.118	0.006	0.008
75.00	22.36	20.30	22.90	13.07	188	688	155.9%	0.945	0.0071	-0.227	0.011	0.008
76.00	20.10	19.50	21.40	9.10	5	18	139.6%	0.953	0.0070	-0.181	0.010	0.008
77.00	20.82	18.20	20.80	12.82	6	58	136.7%	0.947	0.0079	-0.195	0.011	0.008
78.00	19.31	17.40	20.00	13.11	24	406	142.0%	0.930	0.0095	-0.249	0.014	0.008
79.00	16.59	16.50	19.30	9.49	24	101	145.4%	0.913	0.0109	-0.298	0.016	0.008
80.00	17.00	16.60	17.00	10.65	470	4,295	133.8%	0.915	0.0116	-0.270	0.016	0.008
81.00	13.37	14.70	17.50	7.47	30	45	140.3%	0.891	0.0133	-0.337	0.019	0.008
82.00	15.30	14.10	16.70	9.90	151	352	144.8%	0.868	0.0147	-0.397	0.021	0.007
83.00	15.43	13.00	15.80	10.23	84	185	137.4%	0.861	0.0160	-0.390	0.022	0.008
84.00	14.28	12.30	14.90	9.63	53	165	136.8%	0.843	0.0175	-0.422	0.024	0.007
85.00	11.60	12.60	13.50	7.50	689	942	143.5%	0.812	0.0187	-0.493	0.027	0.007
86.00	11.88	10.80	13.50	7.88	92	78	138.4%	0.798	0.0203	-0.498	0.028	0.007
87.00	12.13	10.00	12.50	8.73	229	60	133.0%	0.782	0.0221	-0.500	0.030	0.007
88.00	11.30	9.50	11.90	8.13	239	316	137.0%	0.752	0.0230	-0.552	0.032	0.007
89.00	8.20	8.70	11.20	5.16	129	48	134.8%	0.728	0.0245	-0.569	0.033	0.007
90.00	9.00	8.50	10.20	6.30	1,370	1,346	135.8%	0.701	0.0255	-0.599	0.035	0.006
91.00	8.60	7.50	9.90	6.34	179	38	135.0%	0.674	0.0266	-0.618	0.036	0.006
92.00	8.70	6.90	9.40	6.80	348	44	135.9%	0.645	0.0273	-0.642	0.037	0.006
93.00	8.17	6.30	8.80	6.37	313	241	135.0%	0.617	0.0282	-0.653	0.038	0.006
94.00	7.00	5.70	8.50	5.25	320	99	136.9%	0.587	0.0283	-0.675	0.039	0.005
95.00	6.66	6.30	7.30	4.96	991	659	141.6%	0.558	0.0278	-0.707	0.040	0.005
96.00	5.80	4.80	7.30	4.45	180	24	135.4%	0.529	0.0292	-0.682	0.040	0.005
97.00	5.51	5.10	6.00	4.36	364	29	134.5%	0.499	0.0295	-0.679	0.040	0.005
98.00	5.80	4.60	6.30	4.81	231	18	141.8%	0.475	0.0279	-0.714	0.040	0.004
99.00	5.23	4.30	5.20	4.31	283	4	135.2%	0.442	0.0291	-0.675	0.040	0.004
100.00	4.50	4.30	4.70	3.37	3,612	4,338	138.1%	0.417	0.0281	-0.681	0.039	0.004
105.00	3.10	2.75	3.10	2.40	1,749	6,998	137.9%	0.292	0.0248	-0.598	0.035	0.003
110.00	1.80	1.60	2.15	1.35	1,033	435	139.1%	0.195	0.0197	-0.483	0.028	0.002
115.00	1.35	1.15	1.35	1.09	533	420	143.0%	0.129	0.0147	-0.379	0.021	0.001
120.00	0.81	0.75	0.90	0.61	1,229	1,655	146.3%	0.084	0.0105	-0.284	0.015	0.001
125.00	0.60	0.40	0.60	0.45	228	452	146.5%	0.050	0.0070	-0.191	0.010	0.000
130.00	0.35	0.25	0.40	0.25	361	957	149.2%	0.031	0.0047	-0.132	0.007	0.000
135.00	0.22	0.10	0.40	0.17	148	170	156.3%	0.023	0.0034	-0.106	0.005	0.000
140.00	0.16	0.05	0.20	0.06	56	928	152.0%	0.011	0.0019	-0.055	0.003	0.000
145.00	0.18	0.00	0.50	-0.02	45	182	181.8%	0.019	0.0026	-0.107	0.005	0.000
150.00	0.10	0.00	0.15	-0.01	13	473	163.3%	0.006	0.0010	-0.034	0.002	0.000
155.00	0.05	0.00	0.15	-0.05	86	392	173.4%	0.005	0.0009	-0.034	0.002	0.000
160.00	0.05	0.00	0.50	0.00	149	124	216.0%	0.016	0.0018	-0.109	0.004	0.000
165.00	0.05	0.00	0.50	0.00	2	142	226.6%	0.015	0.0017	-0.109	0.004	0.000
170.00	0.10	0.00	0.30	0.05	2	42	219.9%	0.009	0.0011	-0.067	0.002	0.000
175.00	0.13	0.00	0.45	-0.38	2	39	242.6%	0.013	0.0013	-0.100	0.003	0.000
180.00	0.17	0.00	0.25	0.00	41	112	232.4%	0.007	0.0008	-0.056	0.002	0.000
185.00	0.28	0.00	0.40	0.00	1	30	256.3%	0.010	0.0011	-0.089	0.003	0.000
190.00	0.19	0.00	0.15	0.00	2	146	234.0%	0.004	0.0005	-0.034	0.001	0.000
195.00	0.10	0.00	0.15	0.00	6	10	241.4%	0.004	0.0005	-0.034	0.001	0.000
200.00	0.03	0.00	0.05	-0.02	43	1,806	221.9%	0.001	0.0002	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
2.50	0.05	0.00	0.10	0.00	8	4,562	1300.0%	-0.000	0.0000	-0.023	0.000	-0.000
5.00	0.10	0.00	0.05	0.07	8	47	943.8%	-0.000	0.0000	-0.011	0.000	-0.000
7.50	0.05	0.00	0.05	0.02	6	2,112	806.3%	-0.000	0.0000	-0.011	0.000	-0.000
10.00	0.10	0.00	0.05	-0.05	6	3,153	712.5%	-0.000	0.0000	-0.011	0.000	-0.000
12.50	0.10	0.00	0.05	0.00	2	145	643.8%	-0.000	0.0000	-0.011	0.000	-0.000
15.00	0.03	0.00	0.05	0.00	3	947	584.4%	-0.000	0.0000	-0.011	0.000	-0.000
17.50	0.04	0.00	0.05	0.00	1	171	537.5%	-0.000	0.0000	-0.011	0.000	-0.000
20.00	0.03	0.00	0.05	0.00	1	1,411	493.8%	-0.000	0.0000	-0.011	0.000	-0.000
22.50	0.06	0.00	0.05	0.00	1	322	456.3%	-0.001	0.0000	-0.011	0.000	-0.000
25.00	0.05	0.00	0.05	0.00	3	446	425.0%	-0.001	0.0000	-0.011	0.000	-0.000
30.00	0.05	0.00	0.05	0.00	1	1,375	368.8%	-0.001	0.0001	-0.011	0.000	-0.000
31.00	0.15	0.00	0.05	0.00	1	1	359.4%	-0.001	0.0001	-0.011	0.000	-0.000
32.00	0.05	0.00	0.05	0.00	3	18	350.0%	-0.001	0.0001	-0.011	0.000	-0.000
33.00	0.22	0.00	0.05	0.00	0	4	340.6%	-0.001	0.0001	-0.011	0.000	-0.000
34.00	0.01	0.00	0.05	0.00	4	16	331.3%	-0.001	0.0001	-0.011	0.000	-0.000
35.00	0.05	0.00	0.05	0.00	4	1,116	321.9%	-0.001	0.0001	-0.011	0.000	-0.000
36.00	0.11	0.00	0.05	0.00	3	37	314.1%	-0.001	0.0001	-0.011	0.000	-0.000
37.00	0.18	0.00	0.05	0.00	4	27	306.3%	-0.001	0.0001	-0.011	0.000	-0.000
38.00	0.10	0.00	0.05	0.00	13	153	296.9%	-0.001	0.0001	-0.011	0.000	-0.000
39.00	0.05	0.00	0.05	0.00	1	35	290.6%	-0.001	0.0001	-0.011	0.000	-0.000
40.00	0.05	0.00	0.05	0.00	40	1,367	281.3%	-0.001	0.0001	-0.011	0.000	-0.000
40.50	0.39	0.00	0.05	0.00	4	11	278.1%	-0.001	0.0001	-0.011	0.000	-0.000
41.00	0.06	0.00	0.05	0.00	1	7	275.0%	-0.001	0.0001	-0.011	0.000	-0.000
41.50	0.80	0.00	0.05	0.00	5	7	270.3%	-0.001	0.0001	-0.011	0.000	-0.000
42.00	0.02	0.00	0.05	-0.13	1	34	267.2%	-0.001	0.0001	-0.011	0.000	-0.000
42.50	0.15	0.00	0.05	0.00	1	16	262.5%	-0.001	0.0001	-0.011	0.000	-0.000
43.00	0.15	0.00	0.05	0.00	14	68	259.4%	-0.001	0.0001	-0.011	0.000	-0.000
43.50	0.16	0.00	0.05	0.00	2	22	256.3%	-0.001	0.0001	-0.011	0.000	-0.000
44.00	0.10	0.00	0.05	0.00	1	10	253.1%	-0.001	0.0001	-0.011	0.000	-0.000
44.50	2.55	0.00	0.05	0.00	7	9	250.0%	-0.001	0.0001	-0.011	0.000	-0.000
45.00	0.02	0.00	0.05	-0.02	10	740	246.9%	-0.001	0.0001	-0.011	0.000	-0.000
45.50	0.10	0.00	0.05	0.00	2	58	243.8%	-0.001	0.0002	-0.011	0.000	-0.000
46.00	0.15	0.00	0.05	0.00	1	16	239.1%	-0.001	0.0002	-0.011	0.000	-0.000
46.50	0.12	0.00	0.05	0.00	8	82	235.9%	-0.001	0.0002	-0.011	0.000	-0.000
47.00	0.16	0.00	0.05	0.00	6	89	232.8%	-0.001	0.0002	-0.011	0.000	-0.000
47.50	0.05	0.00	0.05	0.00	1	21	229.7%	-0.001	0.0002	-0.011	0.000	-0.000
48.00	0.03	0.00	0.05	-0.09	8	138	226.6%	-0.001	0.0002	-0.011	0.000	-0.000
48.50	0.13	0.00	0.05	0.00	4	58	223.4%	-0.001	0.0002	-0.011	0.000	-0.000
49.00	0.15	0.00	0.05	0.00	2	302	220.3%	-0.001	0.0002	-0.011	0.000	-0.000
49.50	0.03	0.00	0.05	-0.19	3	300	217.2%	-0.001	0.0002	-0.011	0.000	-0.000
50.00	0.03	0.00	0.05	0.02	49	1,205	214.1%	-0.001	0.0002	-0.011	0.000	-0.000
51.00	0.10	0.00	0.50	0.00	125	211	283.6%	-0.011	0.0010	-0.106	0.003	-0.000
52.00	0.09	0.00	0.35	0.00	36	139	260.2%	-0.008	0.0009	-0.075	0.002	-0.000
53.00	0.05	0.00	0.35	-0.07	15	55	253.1%	-0.009	0.0009	-0.075	0.002	-0.000
54.00	0.13	0.00	0.35	0.00	2	515	245.7%	-0.009	0.0010	-0.075	0.002	-0.000
55.00	0.05	0.00	0.05	-0.05	42	979	184.4%	-0.001	0.0003	-0.011	0.000	-0.000
56.00	0.04	0.00	0.05	-0.06	1	83	179.7%	-0.002	0.0003	-0.011	0.001	-0.000
57.00	0.04	0.00	0.05	-0.11	111	254	173.4%	-0.002	0.0003	-0.011	0.000	-0.000
58.00	0.03	0.00	0.05	-0.15	70	78	168.8%	-0.002	0.0003	-0.011	0.001	-0.000
59.00	0.08	0.00	0.05	-0.12	2	62	164.1%	-0.002	0.0003	-0.012	0.001	-0.000
60.00	0.03	0.00	0.05	-0.17	993	1,293	157.8%	-0.002	0.0003	-0.011	0.001	-0.000
61.00	0.04	0.00	0.05	-0.26	145	198	153.1%	-0.002	0.0004	-0.011	0.001	-0.000
62.00	0.05	0.00	0.05	-0.28	44	80	148.4%	-0.002	0.0004	-0.011	0.001	-0.000
63.00	0.10	0.00	0.40	-0.30	189	99	191.0%	-0.014	0.0018	-0.084	0.004	-0.000
64.00	0.10	0.05	0.10	-0.30	43	528	158.6%	-0.006	0.0010	-0.033	0.002	-0.000
65.00	0.12	0.10	0.15	-0.43	1,950	1,412	165.2%	-0.010	0.0015	-0.053	0.003	-0.000
66.00	0.07	0.00	0.40	-0.73	17	63	172.7%	-0.015	0.0022	-0.083	0.004	-0.000
67.00	0.12	0.10	0.45	-0.65	155	38	176.6%	-0.021	0.0028	-0.110	0.005	-0.000
68.00	0.13	0.05	0.20	-0.77	68	185	148.4%	-0.011	0.0019	-0.053	0.003	-0.000
69.00	0.17	0.00	0.45	-0.88	27	32	158.2%	-0.019	0.0029	-0.091	0.005	-0.000
70.00	0.19	0.15	0.30	-0.99	254	1,580	152.3%	-0.020	0.0031	-0.091	0.005	-0.000
71.00	0.30	0.10	0.50	-1.13	50	149	155.1%	-0.026	0.0039	-0.118	0.006	-0.000
72.00	0.25	0.05	0.30	-1.25	54	135	134.6%	-0.017	0.0032	-0.072	0.004	-0.000
73.00	0.30	0.05	0.40	-1.55	122	74	135.2%	-0.022	0.0039	-0.090	0.005	-0.000
74.00	0.35	0.05	0.40	-1.65	88	71	129.5%	-0.023	0.0042	-0.089	0.006	-0.000
75.00	0.40	0.35	0.50	-1.98	492	1,697	141.8%	-0.041	0.0062	-0.156	0.009	-0.000
76.00	0.54	0.20	0.65	-3.21	267	45	135.6%	-0.043	0.0067	-0.155	0.009	-0.000
77.00	0.50	0.25	0.90	-2.50	207	272	139.6%	-0.057	0.0081	-0.199	0.011	-0.001
78.00	0.63	0.05	1.20	-2.87	39	30	136.1%	-0.063	0.0091	-0.211	0.012	-0.001
79.00	0.70	0.70	0.80	-4.00	292	73	136.5%	-0.075	0.0104	-0.243	0.014	-0.001
80.00	0.90	0.80	0.90	-3.40	1,069	2,879	134.8%	-0.086	0.0116	-0.265	0.016	-0.001
81.00	0.90	0.45	1.30	-4.03	75	9	129.2%	-0.093	0.0128	-0.268	0.017	-0.001
82.00	1.18	0.80	1.55	-4.22	466	169	135.0%	-0.118	0.0145	-0.333	0.020	-0.001
83.00	1.24	1.00	1.45	-4.46	129	50	129.8%	-0.127	0.0160	-0.338	0.021	-0.001
84.00	1.52	0.55	2.15	-4.78	50	21	127.1%	-0.142	0.0176	-0.357	0.023	-0.002
85.00	1.85	1.60	2.00	-5.65	520	971	134.7%	-0.175	0.0190	-0.434	0.026	-0.002
86.00	1.81	1.45	2.55	-10.79	234	8	133.0%	-0.195	0.0206	-0.457	0.028	-0.002
87.00	2.37	1.30	2.85	-9.73	25	6	127.1%	-0.210	0.0225	-0.457	0.029	-0.002
88.00	2.40	1.50	3.10	-6.20	67	20	125.2%	-0.233	0.0243	-0.478	0.031	-0.003
89.00	2.60	1.90	3.70	-7.00	45	59	130.1%	-0.266	0.0251	-0.533	0.033	-0.003
90.00	3.20	3.00	3.30	-6.80	730	932	130.1%	-0.293	0.0263	-0.559	0.035	-0.003
95.00	5.30	5.10	5.80	-11.30	274	96	133.0%	-0.442	0.0295	-0.654	0.040	-0.005
96.00	5.66	5.60	6.50	-17.09	79	0	134.8%	-0.471	0.0294	-0.668	0.040	-0.006
100.00	8.40	8.00	9.00	-11.84	253	1,978	137.5%	-0.583	0.0283	-0.666	0.039	-0.007
105.00	11.55	10.50	13.10	-11.75	7	2,755	134.0%	-0.715	0.0252	-0.562	0.034	-0.009
110.00	16.40	14.50	16.90	-16.10	17	113	132.9%	-0.818	0.0198	-0.430	0.027	-0.010
115.00	19.60	18.60	21.70	-9.80	3	95	138.1%	-0.880	0.0144	-0.335	0.020	-0.011
120.00	34.00	23.40	26.60	-4.98	1	389	152.8%	-0.906	0.0110	-0.310	0.017	-0.012
125.00	59.77	27.70	31.40	0.00	1	10	147.9%	-0.948	0.0071	-0.183	0.011	-0.013
130.00	53.72	32.80	35.60	0.00	1	309	133.2%	-0.982	0.0033	-0.058	0.004	-0.014
135.00	59.18	38.00	40.70	0.00	1	25	163.3%	-0.972	0.0039	-0.117	0.006	-0.015
140.00	54.60	42.90	45.60	-32.48	1	2	165.8%	-0.982	0.0027	-0.078	0.005	-0.015
145.00	49.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.017	0.000	-0.016
150.00	80.20	52.80	55.50	0.00	10	0	173.8%	-0.991	0.0014	-0.036	0.002	-0.016
160.00	103.30	62.80	65.90	0.00	0	0	224.8%	-0.980	0.0022	-0.118	0.005	-0.017
165.00	89.30	67.30	70.50	0.00	1	0	316.6%	-0.929	0.0043	-0.521	0.014	-0.017
170.00	68.65	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.020	0.000	-0.019
175.00	108.10	77.60	80.90	0.00	0	0	241.8%	-0.988	0.0013	-0.077	0.003	-0.019
180.00	113.10	82.80	85.90	0.00	0	0	265.2%	-0.983	0.0016	-0.118	0.004	-0.020
185.00	120.50	87.30	90.90	0.00	1	0	224.2%	-0.996	0.0005	-0.009	0.001	-0.020
190.00	103.20	92.80	95.90	0.70	1	0	283.4%	-0.984	0.0014	-0.118	0.004	-0.021
195.00	104.70	97.80	100.40	0.00	30	0	239.8%	-0.996	0.0004	-0.009	0.001	-0.021
200.00	134.70	102.80	105.90	0.00	2	0	300.4%	-0.985	0.0012	-0.118	0.004	-0.022

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.