Home Options AXTIChain

AXTI

AXT IncClose $112.88EOD only

Max Pain

$95.00

Next expiry May 22, 2026

Expected Move

±$14.85

13.2% from close

Price Gap

-17.88

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.05

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

AXTI Options Chain

Data as of market close May 19, 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
25.00	101.10	86.40	89.40	0.00	0	1	512.5%	1.000	0.0000	-0.011	0.000	0.002
30.00	93.50	81.40	84.40	0.00	1	5	450.0%	1.000	0.0000	-0.011	0.000	0.002
31.00	94.70	80.40	83.10	0.00	0	1	798.0%	0.984	0.0005	-0.543	0.004	0.002
35.00	67.50	76.40	79.40	0.00	1	7	400.0%	1.000	0.0000	-0.012	0.000	0.003
38.00	24.50	84.20	87.90	0.00	4	4	1414.3%	0.932	0.0009	-3.171	0.013	0.002
40.00	38.89	71.40	74.40	0.00	10	33	356.3%	1.000	0.0000	-0.013	0.000	0.003
41.00	35.60	70.40	73.40	0.00	20	59	346.9%	1.000	0.0000	-0.013	0.000	0.003
42.00	83.60	69.40	72.40	0.00	2	5	340.6%	1.000	0.0000	-0.013	0.000	0.003
43.00	40.00	68.30	71.10	0.00	396	493	609.6%	0.978	0.0008	-0.540	0.005	0.003
44.00	69.11	67.50	70.40	58.91	1	0	371.9%	0.998	0.0001	-0.036	0.001	0.004
44.50	57.50	67.00	69.50	0.00	0	2	578.7%	0.979	0.0008	-0.499	0.005	0.003
45.00	62.64	66.30	69.40	0.00	1	33	614.6%	0.973	0.0010	-0.655	0.006	0.003
45.50	67.51	65.90	68.90	-12.49	1	1	312.5%	1.000	0.0000	-0.013	0.000	0.004
46.00	67.09	65.40	68.10	10.99	1	29	571.3%	0.977	0.0009	-0.539	0.006	0.004
47.00	66.02	64.50	67.40	-11.02	1	4	348.4%	0.998	0.0002	-0.038	0.001	0.004
48.00	77.10	63.40	66.10	0.00	6	40	547.3%	0.976	0.0010	-0.538	0.006	0.004
48.50	77.20	62.90	65.90	0.00	0	4	293.8%	1.000	0.0001	-0.014	0.000	0.004
49.00	75.56	62.20	65.40	0.00	4	4	564.5%	0.970	0.0012	-0.652	0.007	0.004
50.00	69.51	61.50	64.40	0.00	2	67	325.0%	0.998	0.0002	-0.038	0.001	0.004
51.00	69.90	60.30	63.30	0.00	1	3	531.8%	0.971	0.0012	-0.613	0.007	0.004
52.00	20.80	70.40	73.90	0.00	1	1	1064.6%	0.901	0.0016	-3.172	0.018	0.003
53.00	68.40	58.50	61.40	0.00	0	2	303.1%	0.998	0.0002	-0.038	0.001	0.004
55.00	67.29	56.50	59.40	0.00	5	35	289.1%	0.998	0.0002	-0.038	0.001	0.004
56.00	36.90	55.50	57.80	0.00	2	3	431.8%	0.977	0.0013	-0.414	0.006	0.004
57.00	35.95	54.20	57.40	0.00	2	1	475.4%	0.964	0.0016	-0.644	0.008	0.004
58.00	19.00	53.50	55.90	0.00	3	2	422.7%	0.973	0.0014	-0.453	0.006	0.004
59.00	55.26	52.40	55.40	-7.34	5	6	228.1%	0.999	0.0001	-0.015	0.000	0.005
60.00	54.55	51.30	54.10	0.00	1	54	421.7%	0.967	0.0017	-0.529	0.007	0.005
62.00	25.20	49.40	52.50	0.00	0	3	245.3%	0.998	0.0003	-0.040	0.001	0.005
63.00	58.50	48.30	51.50	0.00	1	6	206.3%	0.999	0.0001	-0.015	0.000	0.005
64.00	69.90	47.50	50.00	0.00	1	7	377.3%	0.966	0.0019	-0.488	0.008	0.005
65.00	47.80	46.70	48.90	-13.02	105	2,006	360.6%	0.968	0.0019	-0.448	0.007	0.005
66.00	30.30	45.40	48.20	0.00	1	16	375.2%	0.960	0.0023	-0.560	0.009	0.005
67.00	16.00	44.40	47.10	0.00	1	7	359.4%	0.961	0.0023	-0.522	0.009	0.005
68.00	12.80	43.50	46.50	0.00	0	3	226.6%	0.995	0.0006	-0.064	0.001	0.006
69.00	40.57	42.40	45.50	0.00	1	1	204.7%	0.997	0.0004	-0.040	0.001	0.006
70.00	41.73	41.40	44.50	-14.97	1	43	199.2%	0.997	0.0005	-0.040	0.001	0.006
71.00	34.00	40.60	43.50	0.00	3	7	220.3%	0.992	0.0009	-0.088	0.002	0.006
72.00	32.92	39.00	42.20	0.00	2	21	325.0%	0.953	0.0030	-0.552	0.010	0.005
73.00	14.50	38.50	41.60	0.00	0	1	208.6%	0.992	0.0010	-0.088	0.002	0.006
74.00	22.79	37.50	40.60	0.00	5	6	203.1%	0.992	0.0011	-0.089	0.002	0.006
75.00	45.60	36.50	39.70	0.00	1	89	205.9%	0.989	0.0014	-0.111	0.003	0.006
76.00	40.50	35.40	38.70	0.00	26	44	191.8%	0.991	0.0012	-0.089	0.002	0.006
77.00	52.04	34.60	37.70	0.00	1	22	201.6%	0.986	0.0018	-0.134	0.004	0.006
78.00	50.00	33.60	36.70	0.00	2	13	195.7%	0.985	0.0019	-0.134	0.004	0.006
79.00	17.30	32.30	35.80	0.00	1	5	175.4%	0.990	0.0015	-0.089	0.003	0.006
80.00	28.35	31.90	34.40	-18.47	2	30	184.2%	0.984	0.0021	-0.134	0.004	0.006
81.00	29.08	31.00	33.90	0.00	2	1	207.6%	0.968	0.0033	-0.260	0.007	0.006
82.00	40.80	30.00	32.90	0.00	2	10	201.4%	0.967	0.0035	-0.259	0.007	0.006
83.00	19.90	28.90	32.00	0.00	4	2	195.1%	0.966	0.0038	-0.259	0.008	0.006
84.00	35.40	28.00	30.90	0.00	2	17	188.9%	0.965	0.0040	-0.258	0.008	0.007
85.00	41.39	26.80	30.20	0.00	5	42	186.4%	0.961	0.0044	-0.277	0.009	0.007
86.00	23.83	26.10	29.20	0.00	1	17	190.0%	0.952	0.0051	-0.332	0.010	0.007
87.00	19.70	25.20	28.30	0.00	1	1	189.6%	0.945	0.0057	-0.367	0.011	0.007
88.00	14.58	24.40	27.40	0.00	1	11	191.3%	0.936	0.0064	-0.417	0.013	0.007
89.00	25.35	23.30	26.00	0.00	8	9	171.1%	0.947	0.0062	-0.327	0.011	0.007
90.00	21.75	22.50	25.50	0.00	2	83	183.0%	0.927	0.0074	-0.445	0.014	0.007
91.00	36.11	21.50	24.20	0.00	3	6	169.1%	0.931	0.0077	-0.392	0.014	0.007
92.00	23.30	21.00	23.90	-9.57	63	1	189.0%	0.900	0.0091	-0.575	0.018	0.007
94.00	22.90	19.10	22.10	0.00	1	64	180.7%	0.885	0.0105	-0.607	0.020	0.007
95.00	15.00	18.20	21.30	0.00	10	48	178.9%	0.874	0.0113	-0.640	0.021	0.007
96.00	28.30	17.50	20.60	0.00	1	4	181.8%	0.857	0.0121	-0.709	0.023	0.006
97.00	22.17	16.70	19.70	0.00	2	54	179.2%	0.845	0.0130	-0.736	0.024	0.006
98.00	33.93	15.90	18.90	0.00	2	12	177.8%	0.831	0.0138	-0.773	0.026	0.006
99.00	14.30	15.10	18.10	0.00	1	1	176.0%	0.817	0.0147	-0.805	0.027	0.006
100.00	17.35	14.40	16.00	5.85	11	77	156.5%	0.823	0.0162	-0.702	0.027	0.006
101.00	30.15	13.70	16.40	0.00	1	5	172.7%	0.785	0.0165	-0.868	0.030	0.006
102.00	10.50	12.90	15.20	-9.04	1	15	164.6%	0.775	0.0178	-0.850	0.031	0.006
103.00	10.00	12.20	14.70	-0.59	1	28	166.7%	0.753	0.0185	-0.906	0.032	0.006
104.00	12.50	11.50	13.70	-5.39	5	71	161.9%	0.737	0.0197	-0.910	0.033	0.006
105.00	11.90	11.00	13.00	3.32	12	58	163.0%	0.714	0.0204	-0.953	0.035	0.006
106.00	11.00	10.40	12.60	2.40	6	45	165.8%	0.690	0.0208	-1.006	0.036	0.006
107.00	8.80	9.70	11.50	1.48	8	36	158.9%	0.672	0.0222	-0.987	0.037	0.005
108.00	10.10	9.00	11.20	1.60	6	25	160.8%	0.647	0.0226	-1.026	0.038	0.005
109.00	10.70	8.60	10.20	3.10	15	10	157.7%	0.625	0.0235	-1.027	0.039	0.005
110.00	9.50	8.30	9.90	3.40	389	101	162.9%	0.599	0.0232	-1.081	0.040	0.005
111.00	8.69	7.10	9.00	1.49	40	29	151.4%	0.577	0.0253	-1.018	0.040	0.005
112.00	7.80	6.60	8.80	0.60	26	19	154.6%	0.551	0.0250	-1.050	0.040	0.005
113.00	7.69	6.40	7.90	1.77	60	26	153.0%	0.526	0.0254	-1.045	0.041	0.004
114.00	6.61	6.20	7.30	-0.09	27	27	154.2%	0.501	0.0253	-1.055	0.041	0.004
115.00	7.00	5.40	6.90	1.60	138	348	150.6%	0.474	0.0258	-1.028	0.041	0.004
116.00	7.15	5.30	6.50	2.25	8	99	154.1%	0.451	0.0251	-1.046	0.041	0.004
117.00	5.80	4.50	6.10	0.20	414	66	149.6%	0.423	0.0256	-1.004	0.040	0.004
118.00	5.63	4.80	5.70	0.33	28	17	156.5%	0.405	0.0242	-1.040	0.040	0.003
119.00	4.75	4.30	5.30	0.75	15	53	154.3%	0.380	0.0241	-1.007	0.039	0.003
120.00	4.40	4.00	5.00	1.53	154	189	155.1%	0.359	0.0235	-0.993	0.038	0.003
121.00	4.80	2.90	4.60	1.80	10	40	145.2%	0.323	0.0242	-0.893	0.037	0.003
122.00	4.20	3.20	4.30	1.37	420	149	151.9%	0.311	0.0227	-0.919	0.036	0.003
123.00	3.20	3.00	4.00	-0.40	11	60	152.5%	0.291	0.0220	-0.896	0.035	0.002
124.00	3.44	2.10	3.80	0.68	23	144	145.5%	0.260	0.0218	-0.808	0.033	0.002
125.00	3.68	2.65	3.50	1.33	157	543	154.4%	0.256	0.0204	-0.851	0.033	0.002
126.00	3.34	1.90	3.30	0.98	10	16	148.2%	0.227	0.0199	-0.765	0.031	0.002
127.00	3.00	2.05	3.10	0.77	56	186	153.1%	0.218	0.0188	-0.773	0.030	0.002
128.00	2.40	1.75	2.85	-0.32	26	32	151.0%	0.198	0.0180	-0.720	0.029	0.002
129.00	2.53	2.00	2.75	0.70	5	210	158.3%	0.196	0.0171	-0.749	0.028	0.002
130.00	2.20	1.65	2.45	0.65	246	524	154.2%	0.174	0.0163	-0.678	0.026	0.002
131.00	7.35	1.60	2.55	0.00	0	12	159.8%	0.170	0.0155	-0.692	0.026	0.001
132.00	2.05	1.45	2.20	0.05	3	43	157.0%	0.152	0.0147	-0.633	0.024	0.001
133.00	2.16	0.45	2.15	0.56	197	15	144.1%	0.118	0.0134	-0.486	0.020	0.001
134.00	2.00	0.75	2.45	-6.10	9	74	158.8%	0.132	0.0132	-0.581	0.022	0.001
135.00	1.45	0.75	1.90	0.27	44	177	153.6%	0.113	0.0122	-0.502	0.020	0.001
136.00	1.01	0.75	2.65	-0.34	5	39	170.8%	0.131	0.0121	-0.620	0.022	0.001
137.00	1.53	0.55	2.20	0.35	5	19	163.7%	0.110	0.0112	-0.525	0.019	0.001
138.00	0.95	0.90	2.25	-0.48	2	6	175.0%	0.118	0.0110	-0.592	0.020	0.001
140.00	1.30	0.05	1.50	0.40	92	278	150.3%	0.066	0.0083	-0.328	0.013	0.001
141.00	1.00	0.05	2.65	0.00	1	8	178.7%	0.099	0.0095	-0.531	0.018	0.001
142.00	0.75	0.05	2.55	-0.15	1	34	180.6%	0.094	0.0091	-0.517	0.017	0.001
143.00	1.20	0.10	2.45	0.05	1	66	183.3%	0.090	0.0087	-0.511	0.017	0.001
144.00	0.50	0.50	2.75	-2.40	1	2	200.6%	0.106	0.0089	-0.629	0.019	0.001
145.00	0.85	0.50	1.20	0.18	13	43	171.5%	0.063	0.0070	-0.362	0.013	0.001
148.00	0.54	0.40	2.20	0.00	165	87	202.4%	0.083	0.0074	-0.531	0.016	0.001
150.00	0.52	0.10	0.65	0.11	48	237	158.0%	0.028	0.0040	-0.174	0.007	0.000
152.50	0.80	0.00	2.25	0.00	3	3	209.9%	0.069	0.0062	-0.476	0.014	0.001
155.00	0.30	0.00	2.35	0.00	16	23	220.2%	0.069	0.0059	-0.497	0.014	0.001
157.50	0.60	0.00	2.20	0.00	2	1	224.5%	0.063	0.0054	-0.473	0.013	0.001
160.00	0.35	0.00	1.55	0.00	8	13	214.3%	0.045	0.0043	-0.346	0.010	0.000
162.50	0.20	0.00	1.10	-0.01	1	15	206.3%	0.032	0.0034	-0.253	0.007	0.000
165.00	0.10	0.05	0.25	-0.05	82	850	171.1%	0.009	0.0014	-0.071	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.01	0.00	0.05	-0.04	3	34	600.0%	-0.000	0.0000	-0.010	0.000	-0.000
25.00	0.35	0.00	0.50	0.30	56	79	692.2%	-0.003	0.0001	-0.118	0.001	-0.000
30.00	0.25	0.00	1.20	0.19	117	51	707.4%	-0.008	0.0003	-0.278	0.002	-0.000
31.00	0.20	0.00	0.35	0.00	60	28	566.4%	-0.003	0.0001	-0.082	0.001	-0.000
32.00	0.20	0.00	1.20	0.15	4	68	674.6%	-0.009	0.0004	-0.278	0.002	-0.000
33.00	0.18	0.00	1.20	0.13	6	34	659.0%	-0.009	0.0004	-0.278	0.003	-0.000
34.00	0.05	0.00	0.25	0.00	47	47	503.9%	-0.002	0.0001	-0.058	0.001	-0.000
35.00	1.08	0.00	0.30	0.00	50	37	504.7%	-0.003	0.0002	-0.070	0.001	-0.000
36.00	0.06	0.00	0.20	-0.12	10	28	467.2%	-0.002	0.0001	-0.046	0.001	-0.000
37.00	0.20	0.00	1.20	-0.06	22	45	601.2%	-0.010	0.0004	-0.277	0.003	-0.000
38.00	0.05	0.00	2.15	-0.21	26	523	661.3%	-0.017	0.0006	-0.479	0.004	-0.000
39.00	0.25	0.00	0.25	0.00	36	22	449.2%	-0.002	0.0002	-0.058	0.001	-0.000
40.00	0.20	0.00	0.40	0.00	33	487	468.8%	-0.004	0.0002	-0.094	0.001	-0.000
41.00	0.25	0.00	0.15	0.00	1	47	401.6%	-0.002	0.0001	-0.034	0.001	-0.000
42.00	0.05	0.00	2.00	-0.20	26	60	596.1%	-0.018	0.0007	-0.447	0.004	-0.000
43.00	0.05	0.00	0.60	-0.10	30	9	466.4%	-0.006	0.0004	-0.141	0.002	-0.000
43.50	0.05	0.00	0.60	-0.05	12	5	460.9%	-0.006	0.0004	-0.141	0.002	-0.000
44.00	0.05	0.00	2.15	-0.17	15	34	579.7%	-0.020	0.0008	-0.476	0.005	-0.000
44.50	0.06	0.00	2.15	-0.30	1	31	573.4%	-0.020	0.0008	-0.476	0.005	-0.000
45.00	0.04	0.00	0.10	-0.04	34	32,579	350.0%	-0.001	0.0001	-0.022	0.000	-0.000
45.50	0.40	0.00	0.15	0.00	0	11	362.5%	-0.002	0.0001	-0.034	0.001	-0.000
46.00	0.23	0.00	0.20	0.00	4	18	371.9%	-0.002	0.0002	-0.046	0.001	-0.000
46.50	0.23	0.00	0.20	0.00	1	39	368.0%	-0.002	0.0002	-0.046	0.001	-0.000
47.00	0.15	0.00	2.10	0.00	6	2	540.6%	-0.021	0.0009	-0.465	0.005	-0.000
47.50	0.24	0.00	0.20	0.00	1	22	359.4%	-0.002	0.0002	-0.046	0.001	-0.000
48.00	0.24	0.00	2.10	0.00	1	10	529.1%	-0.022	0.0010	-0.465	0.005	-0.000
48.50	0.24	0.00	2.10	-0.11	3	8	523.4%	-0.022	0.0010	-0.464	0.005	-0.000
49.00	0.30	0.00	2.10	0.00	79	87	517.8%	-0.022	0.0010	-0.464	0.005	-0.000
49.50	0.25	0.00	2.10	0.00	1	9	512.1%	-0.022	0.0010	-0.463	0.005	-0.000
50.00	0.05	0.00	0.10	-0.25	1	101	312.5%	-0.001	0.0001	-0.022	0.000	-0.000
51.00	0.01	0.00	0.15	-0.25	10	42	320.3%	-0.002	0.0002	-0.034	0.001	-0.000
52.00	0.15	0.00	0.25	0.00	131	36	334.4%	-0.003	0.0003	-0.058	0.001	-0.000
53.00	0.26	0.00	0.35	0.00	9	70	343.0%	-0.005	0.0004	-0.082	0.001	-0.000
54.00	0.27	0.00	0.20	0.00	1	46	310.2%	-0.003	0.0003	-0.046	0.001	-0.000
55.00	0.05	0.00	2.15	0.00	13	264	457.0%	-0.026	0.0013	-0.470	0.006	-0.000
56.00	0.28	0.00	2.15	0.00	63	142	447.1%	-0.027	0.0013	-0.469	0.006	-0.000
57.00	0.29	0.00	1.20	0.00	16	21	386.3%	-0.017	0.0011	-0.274	0.004	-0.000
58.00	0.09	0.00	2.15	0.00	195	135	427.9%	-0.028	0.0015	-0.468	0.007	-0.000
59.00	0.05	0.00	1.20	-0.24	2	41	369.3%	-0.018	0.0011	-0.273	0.004	-0.000
60.00	0.05	0.00	0.85	-0.02	50	123	337.9%	-0.013	0.0010	-0.197	0.003	-0.000
61.00	0.26	0.00	0.15	0.00	2	5	253.1%	-0.003	0.0003	-0.034	0.001	-0.000
62.00	0.25	0.00	0.20	0.00	31	290	256.6%	-0.004	0.0004	-0.046	0.001	-0.000
63.00	0.14	0.00	0.15	0.03	14	59	241.4%	-0.003	0.0003	-0.035	0.001	-0.000
64.00	0.15	0.00	0.15	0.00	1	222	235.2%	-0.003	0.0004	-0.034	0.001	-0.000
65.00	0.30	0.00	0.45	0.00	961	1,001	268.8%	-0.008	0.0008	-0.105	0.002	-0.000
66.00	0.13	0.00	0.15	-0.02	1	8	223.4%	-0.003	0.0004	-0.034	0.001	-0.000
67.00	0.34	0.00	0.20	-0.31	1	17	226.6%	-0.004	0.0005	-0.047	0.001	-0.000
68.00	0.45	0.00	0.20	0.00	11	13	220.7%	-0.004	0.0005	-0.047	0.001	-0.000
69.00	0.47	0.00	0.20	0.00	49	51	214.8%	-0.004	0.0006	-0.046	0.001	-0.000
70.00	0.05	0.00	0.20	-0.30	878	457	209.4%	-0.004	0.0006	-0.047	0.001	-0.000
71.00	0.26	0.00	0.25	0.00	1	255	210.2%	-0.006	0.0008	-0.058	0.002	-0.000
72.00	0.30	0.05	0.25	0.00	12	56	210.5%	-0.007	0.0009	-0.071	0.002	-0.000
73.00	0.20	0.00	0.25	-0.18	2	32	199.2%	-0.006	0.0008	-0.059	0.002	-0.000
74.00	0.10	0.00	0.30	-0.42	16	39	199.2%	-0.008	0.0010	-0.071	0.002	-0.000
75.00	0.25	0.10	0.35	-0.30	41	2,220	206.6%	-0.011	0.0014	-0.105	0.003	-0.000
76.00	0.20	0.05	0.75	-0.40	19	42	223.0%	-0.020	0.0021	-0.182	0.005	-0.000
77.00	0.47	0.00	1.95	0.00	3	48	264.3%	-0.043	0.0034	-0.410	0.009	-0.000
78.00	0.25	0.20	0.45	-0.27	19	69	202.3%	-0.017	0.0021	-0.149	0.004	-0.000
79.00	0.40	0.05	1.30	-0.38	1	417	228.8%	-0.034	0.0032	-0.294	0.008	-0.000
80.00	0.37	0.05	0.70	-0.43	148	723	196.1%	-0.021	0.0025	-0.171	0.005	-0.000
81.00	0.33	0.20	1.45	-0.60	5	148	226.4%	-0.043	0.0039	-0.349	0.009	-0.000
82.00	0.74	0.10	1.30	-0.31	2	123	211.1%	-0.039	0.0039	-0.301	0.009	-0.000
83.00	1.20	0.30	1.20	-0.05	6	54	208.0%	-0.042	0.0042	-0.318	0.009	-0.000
84.00	1.19	0.20	1.50	0.00	122	644	208.0%	-0.048	0.0047	-0.354	0.010	-0.000
85.00	0.60	0.50	0.75	-0.73	34	520	186.7%	-0.039	0.0044	-0.268	0.009	-0.000
86.00	1.10	0.20	1.65	-0.07	1	27	199.3%	-0.055	0.0055	-0.378	0.011	-0.001
87.00	0.95	0.50	1.05	-0.71	23	67	184.0%	-0.050	0.0055	-0.322	0.011	-0.000
88.00	0.95	0.50	1.40	-0.80	7	54	187.6%	-0.060	0.0062	-0.382	0.012	-0.001
89.00	1.04	0.55	1.55	-0.81	1	46	186.2%	-0.068	0.0069	-0.414	0.013	-0.001
90.00	1.06	0.70	1.20	-1.29	153	1,070	174.6%	-0.065	0.0071	-0.378	0.013	-0.001
91.00	1.50	0.65	1.50	-1.00	1	33	174.2%	-0.074	0.0079	-0.416	0.014	-0.001
92.00	1.25	0.75	1.75	-1.29	7	232	175.6%	-0.086	0.0087	-0.468	0.016	-0.001
93.00	1.40	0.85	2.30	-1.35	16	96	182.2%	-0.104	0.0097	-0.561	0.019	-0.001
94.00	1.59	0.95	2.35	-1.41	21	457	178.0%	-0.112	0.0104	-0.576	0.019	-0.001
95.00	1.60	1.40	1.95	-1.62	151	485	171.9%	-0.118	0.0112	-0.577	0.020	-0.001
96.00	2.00	1.15	3.40	-1.70	7	38	185.3%	-0.147	0.0121	-0.724	0.024	-0.001
97.00	2.43	1.25	3.00	-1.27	10	270	172.9%	-0.147	0.0130	-0.678	0.024	-0.001
98.00	2.10	1.50	2.85	-2.00	10	37	167.1%	-0.156	0.0140	-0.680	0.024	-0.002
99.00	2.54	1.70	3.90	-2.22	17	127	178.3%	-0.185	0.0147	-0.811	0.027	-0.002
100.00	2.70	2.20	3.10	-2.50	429	660	166.2%	-0.189	0.0159	-0.764	0.028	-0.002
101.00	2.83	2.00	4.50	-2.57	4	51	174.9%	-0.217	0.0164	-0.873	0.030	-0.002
102.00	3.10	2.00	3.80	-2.80	4	49	157.3%	-0.216	0.0182	-0.784	0.030	-0.002
103.00	3.50	3.10	4.10	-2.20	19	39	167.4%	-0.248	0.0185	-0.899	0.032	-0.003
104.00	4.00	2.95	4.70	-3.09	3	120	164.5%	-0.266	0.0195	-0.916	0.034	-0.003
105.00	4.08	3.50	4.70	-3.62	119	232	162.5%	-0.285	0.0204	-0.937	0.035	-0.003
106.00	4.50	4.00	4.80	-2.34	10	150	160.6%	-0.306	0.0213	-0.957	0.036	-0.003
107.00	4.80	4.00	5.10	-3.79	3	17	155.0%	-0.325	0.0227	-0.947	0.037	-0.003
108.00	5.96	4.70	5.60	-3.04	17	137	159.2%	-0.352	0.0228	-1.002	0.038	-0.004
109.00	5.60	5.20	6.00	-3.00	25	49	159.4%	-0.376	0.0233	-1.026	0.039	-0.004
110.00	5.65	5.10	6.50	-4.35	131	186	153.8%	-0.398	0.0245	-1.006	0.039	-0.004
111.00	6.50	6.10	7.00	-1.84	34	9	159.6%	-0.424	0.0240	-1.060	0.040	-0.004
112.00	7.00	6.10	7.40	-2.40	10	26	153.1%	-0.449	0.0253	-1.026	0.040	-0.005
113.00	8.10	7.10	8.30	1.16	60	25	162.2%	-0.473	0.0240	-1.094	0.041	-0.005
114.00	9.00	6.90	9.10	-3.06	113	43	156.9%	-0.498	0.0248	-1.060	0.041	-0.005
115.00	11.25	8.00	10.10	0.55	7	323	167.2%	-0.518	0.0233	-1.129	0.041	-0.005
116.00	12.02	8.50	11.10	0.00	37	44	170.7%	-0.538	0.0227	-1.148	0.041	-0.006
117.00	10.62	8.70	10.70	0.00	18	18	155.6%	-0.572	0.0246	-1.033	0.040	-0.006
118.00	9.24	9.90	11.70	0.00	41	44	165.8%	-0.586	0.0230	-1.093	0.040	-0.006
119.00	14.79	10.00	12.90	-1.50	1	33	165.9%	-0.608	0.0226	-1.078	0.039	-0.006
120.00	11.62	10.70	12.70	-4.79	13	100	156.8%	-0.639	0.0233	-0.992	0.038	-0.007
121.00	13.40	11.40	13.80	0.40	10	52	161.7%	-0.655	0.0223	-1.006	0.038	-0.007
122.00	13.00	12.10	15.00	-5.71	1	21	167.4%	-0.668	0.0212	-1.026	0.037	-0.007
123.00	13.90	12.10	15.00	3.90	3	10	150.8%	-0.711	0.0221	-0.868	0.035	-0.008
124.00	12.00	13.60	16.10	0.00	5	5	164.2%	-0.710	0.0204	-0.947	0.035	-0.008
125.00	17.92	14.40	16.60	0.00	5	45	161.9%	-0.732	0.0199	-0.898	0.034	-0.008
126.00	16.20	15.20	18.20	-3.20	10	19	172.7%	-0.733	0.0186	-0.957	0.034	-0.008
127.00	17.23	15.40	18.30	5.35	9	141	157.1%	-0.774	0.0187	-0.793	0.031	-0.009
128.00	11.36	16.00	19.20	0.00	1	44	155.9%	-0.793	0.0179	-0.748	0.029	-0.009
129.00	16.30	17.60	20.20	0.00	0	2	169.2%	-0.786	0.0168	-0.829	0.030	-0.009
130.00	23.48	17.80	20.90	0.00	4	27	159.3%	-0.817	0.0163	-0.708	0.027	-0.009
131.00	16.70	18.50	21.70	0.00	1	3	156.9%	-0.835	0.0155	-0.652	0.025	-0.009
135.00	16.94	22.10	25.20	0.00	1	2	160.8%	-0.875	0.0125	-0.549	0.021	-0.010
140.00	29.59	27.30	29.70	-4.91	1	73	176.0%	-0.898	0.0099	-0.521	0.018	-0.011
141.00	34.50	28.20	30.60	0.00	10	73	176.0%	-0.905	0.0094	-0.491	0.017	-0.011
145.00	22.45	31.80	34.60	0.00	11	11	182.3%	-0.924	0.0077	-0.430	0.015	-0.011
150.00	38.00	36.30	39.50	0.00	0	10	184.4%	-0.947	0.0057	-0.323	0.011	-0.012
165.00	55.40	50.70	54.10	0.00	0	1	188.7%	-0.983	0.0021	-0.113	0.004	-0.013

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.