Home Options BEChain

BE

Bloom Energy CorporationClose $282.31EOD only

Max Pain

$260.00

Next expiry May 22, 2026

Expected Move

±$23.75

8.4% from close

Price Gap

-22.31

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.24

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

BE 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
80.00	214.38	200.55	204.05	0.00	0	3	801.4%	0.992	0.0001	-0.897	0.004	0.004
95.00	185.08	185.55	189.10	0.00	2	1	387.5%	1.000	0.0000	-0.015	0.000	0.005
100.00	180.11	180.55	184.05	0.00	2	11	668.2%	0.991	0.0002	-0.900	0.005	0.005
105.00	164.73	175.55	179.05	0.00	8	2	639.3%	0.990	0.0002	-0.900	0.006	0.006
110.00	167.75	170.55	173.70	0.00	10	11	586.1%	0.992	0.0002	-0.715	0.005	0.006
124.00	162.00	156.55	160.15	0.00	0	1	323.4%	1.000	0.0000	-0.027	0.000	0.007
126.00	143.73	154.55	158.20	-8.32	1	1	332.8%	1.000	0.0000	-0.036	0.000	0.007
127.00	142.80	153.55	157.10	61.08	1	1	287.5%	1.000	0.0000	-0.018	0.000	0.007
128.00	134.86	152.55	156.10	0.00	1	2	284.4%	1.000	0.0000	-0.018	0.000	0.007
130.00	157.08	150.55	154.00	3.33	1	10	510.7%	0.987	0.0003	-0.879	0.007	0.007
132.00	100.62	148.55	152.00	0.00	0	7	501.8%	0.987	0.0003	-0.879	0.007	0.007
133.00	131.32	147.55	150.80	0.00	1	1	485.2%	0.989	0.0003	-0.774	0.006	0.007
134.00	141.05	146.55	150.30	0.00	2	3	328.9%	0.999	0.0000	-0.059	0.001	0.007
135.00	124.37	145.55	148.80	0.00	1	2	476.7%	0.988	0.0003	-0.774	0.006	0.007
136.00	123.05	144.55	147.95	0.00	1	1	481.4%	0.987	0.0003	-0.854	0.007	0.007
138.00	146.56	142.55	145.60	107.63	1	3	451.5%	0.990	0.0003	-0.669	0.006	0.007
140.00	147.13	140.60	144.40	3.24	3	7	330.1%	0.999	0.0001	-0.094	0.001	0.008
141.00	146.21	139.60	143.40	17.21	2	1	327.0%	0.999	0.0001	-0.094	0.001	0.008
142.00	132.00	138.60	141.85	0.00	1	11	450.7%	0.987	0.0004	-0.802	0.007	0.008
143.00	122.29	137.60	140.90	0.00	1	2	449.5%	0.986	0.0004	-0.829	0.007	0.008
144.00	99.05	136.60	139.90	0.00	3	3	445.5%	0.986	0.0004	-0.830	0.007	0.008
145.00	119.22	135.60	139.00	0.00	1	4	447.0%	0.985	0.0004	-0.882	0.008	0.008
146.00	71.69	128.70	133.00	0.00	0	1	0.0%	1.000	0.0000	-0.017	0.000	0.008
147.00	137.71	133.60	136.55	2.86	1	10	413.1%	0.989	0.0003	-0.646	0.006	0.008
149.00	134.98	131.60	134.55	35.73	1	9	405.6%	0.989	0.0003	-0.646	0.006	0.008
150.00	132.02	130.60	133.95	17.55	2	73	424.6%	0.985	0.0004	-0.858	0.008	0.008
152.50	110.55	128.10	131.10	0.00	1	6	395.6%	0.988	0.0004	-0.673	0.007	0.008
155.00	130.80	125.40	129.20	22.63	2	75	417.7%	0.982	0.0005	-0.988	0.009	0.008
157.50	124.76	123.10	126.20	0.96	1	47	383.1%	0.986	0.0004	-0.727	0.007	0.008
160.00	125.60	120.50	124.00	23.17	1	621	389.4%	0.983	0.0005	-0.885	0.009	0.008
162.50	100.05	118.15	121.65	0.00	2	20	242.2%	0.999	0.0001	-0.052	0.001	0.009
165.00	88.32	115.45	119.10	0.00	3	88	375.9%	0.981	0.0006	-0.938	0.010	0.009
167.50	96.23	113.15	116.40	0.00	1	1	357.9%	0.982	0.0006	-0.835	0.009	0.009
170.00	116.40	110.65	114.00	22.55	10	41	187.5%	1.000	0.0000	-0.024	0.000	0.009
175.00	106.00	105.70	108.85	0.00	1	28	330.1%	0.981	0.0007	-0.810	0.010	0.009
180.00	83.19	100.55	104.20	0.00	1	105	193.8%	0.999	0.0001	-0.044	0.000	0.010
182.50	80.81	98.25	101.45	0.00	1	4	178.9%	1.000	0.0000	-0.035	0.000	0.010
185.00	100.93	95.75	99.30	0.00	6	21	212.1%	0.997	0.0002	-0.117	0.002	0.010
190.00	69.75	90.60	94.00	0.00	2	47	287.8%	0.975	0.0010	-0.889	0.012	0.010
195.00	60.15	85.85	89.00	0.00	1	160	173.4%	0.998	0.0001	-0.070	0.001	0.011
197.50	109.15	83.40	86.70	0.00	1	10	185.5%	0.996	0.0003	-0.132	0.002	0.011
200.00	81.07	80.70	84.15	20.87	52	88	162.7%	0.998	0.0002	-0.071	0.001	0.011
202.50	83.17	78.45	81.35	0.00	1	1	152.7%	0.999	0.0001	-0.059	0.001	0.011
205.00	40.00	76.00	79.00	0.00	4	18	162.9%	0.997	0.0003	-0.109	0.002	0.011
207.50	46.76	73.50	76.70	0.00	1	107	167.6%	0.995	0.0004	-0.161	0.003	0.011
210.00	59.00	70.85	74.15	7.50	10	80	152.0%	0.996	0.0003	-0.110	0.002	0.011
215.00	67.75	66.05	69.30	27.50	1	22	156.4%	0.992	0.0007	-0.203	0.005	0.012
217.50	65.40	63.70	67.25	33.39	1	1	167.9%	0.985	0.0011	-0.362	0.008	0.012
220.00	53.40	61.10	64.50	17.45	1	65	152.7%	0.988	0.0010	-0.271	0.006	0.012
222.50	62.30	58.85	62.10	0.00	2	1	155.6%	0.983	0.0013	-0.363	0.009	0.012
225.00	55.00	57.20	59.85	11.95	6	88	170.2%	0.969	0.0020	-0.647	0.015	0.012
227.50	65.80	53.90	57.65	0.00	3	31	155.2%	0.974	0.0019	-0.520	0.013	0.012
230.00	52.18	51.50	55.15	14.04	26	294	150.6%	0.971	0.0021	-0.546	0.014	0.012
232.50	41.20	49.10	53.05	0.00	7	23	151.9%	0.963	0.0026	-0.670	0.017	0.012
235.00	43.25	47.35	50.30	21.09	31	175	152.1%	0.954	0.0030	-0.790	0.020	0.012
237.50	48.87	44.35	47.75	31.77	3	28	138.1%	0.959	0.0030	-0.656	0.018	0.012
240.00	46.10	42.15	45.35	19.25	26	146	136.8%	0.951	0.0035	-0.750	0.021	0.012
242.50	44.60	40.50	43.35	19.95	10	61	145.2%	0.929	0.0045	-1.052	0.028	0.012
245.00	42.35	38.25	41.05	17.52	8	449	142.5%	0.919	0.0050	-1.142	0.031	0.012
247.50	45.00	35.60	38.20	22.91	11	93	130.5%	0.921	0.0054	-1.028	0.031	0.012
250.00	37.88	33.00	35.95	16.79	64	262	124.8%	0.914	0.0060	-1.051	0.033	0.012
252.50	35.55	31.75	34.65	14.75	1	76	137.8%	0.874	0.0072	-1.513	0.043	0.012
255.00	34.41	28.70	31.50	18.18	20	612	120.7%	0.882	0.0078	-1.272	0.041	0.012
257.50	30.74	26.60	29.75	15.26	12	55	121.7%	0.857	0.0089	-1.458	0.047	0.012
260.00	25.95	24.55	27.75	12.33	174	578	120.3%	0.834	0.0099	-1.588	0.052	0.012
262.50	26.56	22.60	25.50	14.16	28	226	117.2%	0.812	0.0110	-1.677	0.056	0.011
265.00	21.61	21.00	23.75	10.61	134	375	118.8%	0.778	0.0120	-1.869	0.062	0.011
267.50	21.65	19.60	21.85	11.45	68	129	119.6%	0.744	0.0129	-2.033	0.067	0.010
270.00	19.09	17.80	20.65	9.99	518	1,013	121.1%	0.707	0.0136	-2.197	0.072	0.010
272.50	20.42	15.55	18.90	9.67	83	138	116.4%	0.676	0.0148	-2.206	0.075	0.010
275.00	14.60	14.55	16.90	7.25	438	421	116.2%	0.637	0.0154	-2.298	0.078	0.009
277.50	17.30	12.90	15.40	9.91	124	537	114.5%	0.598	0.0162	-2.333	0.081	0.009
280.00	13.39	12.35	14.00	7.29	701	851	117.9%	0.556	0.0160	-2.451	0.083	0.008
282.50	10.50	10.95	12.45	4.75	134	342	115.5%	0.515	0.0165	-2.422	0.083	0.007
285.00	10.50	9.40	11.55	5.65	565	429	114.8%	0.474	0.0166	-2.402	0.083	0.007
287.50	9.65	8.15	10.45	5.65	521	153	113.7%	0.432	0.0165	-2.349	0.082	0.006
290.00	7.43	7.50	8.65	3.89	613	1,664	111.3%	0.389	0.0165	-2.242	0.080	0.006
292.50	6.77	6.05	7.90	3.37	103	613	109.2%	0.346	0.0162	-2.117	0.077	0.005
295.00	6.25	5.75	7.05	3.41	400	567	111.8%	0.313	0.0152	-2.079	0.074	0.005
297.50	5.20	5.10	6.15	2.54	248	167	111.5%	0.277	0.0144	-1.960	0.070	0.004
300.00	5.00	4.65	5.55	3.02	2,109	1,390	113.2%	0.248	0.0134	-1.880	0.066	0.004
302.50	5.11	3.55	4.75	2.99	106	223	109.2%	0.209	0.0126	-1.645	0.060	0.003
305.00	3.80	3.15	4.50	2.22	192	294	111.9%	0.187	0.0115	-1.578	0.056	0.003
307.50	4.00	2.91	3.60	2.37	134	342	110.9%	0.159	0.0105	-1.411	0.051	0.002
310.00	3.00	2.69	3.25	1.89	671	525	113.0%	0.142	0.0095	-1.329	0.047	0.002
312.50	2.54	2.22	2.95	1.35	67	87	113.2%	0.121	0.0085	-1.197	0.042	0.002
315.00	2.17	1.77	2.48	1.17	675	704	111.4%	0.099	0.0075	-1.019	0.037	0.001
317.50	2.07	1.21	2.61	1.33	26	50	112.9%	0.087	0.0067	-0.935	0.033	0.001
320.00	1.65	1.30	2.00	1.00	322	1,045	113.1%	0.073	0.0059	-0.823	0.029	0.001
322.50	1.55	1.01	1.67	0.92	37	68	111.5%	0.058	0.0050	-0.682	0.024	0.001
325.00	1.20	0.98	1.30	0.64	215	348	111.5%	0.048	0.0043	-0.586	0.021	0.001
327.50	1.00	0.61	1.36	0.45	39	93	112.0%	0.040	0.0037	-0.509	0.018	0.001
330.00	1.17	0.47	0.98	0.85	156	1,197	108.7%	0.029	0.0029	-0.376	0.014	0.000
332.50	0.83	0.50	1.08	0.51	4	55	114.8%	0.030	0.0028	-0.409	0.014	0.000
335.00	0.66	0.44	0.90	0.27	55	171	114.8%	0.025	0.0024	-0.346	0.012	0.000
337.50	0.89	0.39	0.84	-2.64	3	22	116.7%	0.022	0.0021	-0.316	0.011	0.000
340.00	0.50	0.30	0.50	0.20	82	555	111.3%	0.013	0.0015	-0.201	0.007	0.000
342.50	0.70	0.04	0.70	0.52	3	41	113.3%	0.012	0.0013	-0.184	0.006	0.000
345.00	0.49	0.13	0.69	0.37	15	66	118.8%	0.013	0.0013	-0.205	0.007	0.000
347.50	0.38	0.06	0.46	0.26	3	64	113.5%	0.008	0.0009	-0.124	0.004	0.000
350.00	0.30	0.05	0.39	0.16	116	347	113.9%	0.006	0.0007	-0.103	0.004	0.000
352.50	0.34	0.00	0.51	0.21	1	11	119.5%	0.007	0.0008	-0.120	0.004	0.000
355.00	0.21	0.00	0.51	-0.07	2	92	122.8%	0.007	0.0007	-0.120	0.004	0.000
357.50	0.07	0.04	0.39	-0.08	3	4	122.8%	0.005	0.0006	-0.099	0.003	0.000
360.00	0.18	0.05	0.23	0.09	96	278	118.6%	0.003	0.0004	-0.061	0.002	0.000
362.50	0.16	0.04	0.26	0.06	4	11	122.5%	0.003	0.0004	-0.065	0.002	0.000
365.00	0.24	0.01	0.42	0.00	3	34	131.7%	0.005	0.0005	-0.098	0.003	0.000
367.50	0.11	0.00	0.59	0.00	1	7	141.0%	0.007	0.0006	-0.139	0.004	0.000
370.00	0.14	0.02	0.15	0.08	21	98	122.1%	0.002	0.0002	-0.033	0.001	0.000
372.50	0.12	0.00	0.17	-0.04	20	28	124.6%	0.002	0.0002	-0.033	0.001	0.000
375.00	0.07	0.00	0.09	-1.11	5	54	118.8%	0.001	0.0001	-0.016	0.001	0.000
377.50	1.29	0.00	0.72	0.00	2	5	157.5%	0.008	0.0006	-0.171	0.004	0.000
380.00	0.05	0.00	0.11	-0.06	4	51	126.2%	0.001	0.0001	-0.019	0.001	0.000
382.50	1.30	0.00	1.76	0.00	2	6	189.8%	0.018	0.0011	-0.447	0.009	0.000
385.00	0.05	0.00	0.13	0.00	1	47	133.6%	0.001	0.0001	-0.024	0.001	0.000
387.50	2.99	0.00	0.88	0.00	1	2	174.4%	0.009	0.0006	-0.211	0.005	0.000
390.00	0.06	0.00	0.05	-0.04	5	53	125.0%	0.000	0.0000	-0.007	0.000	0.000
392.50	1.55	0.00	1.29	0.00	10	11	191.7%	0.012	0.0008	-0.319	0.007	0.000
395.00	0.42	0.00	0.17	0.00	20	22	147.3%	0.001	0.0001	-0.032	0.001	0.000
397.50	0.35	0.00	0.14	0.00	4	4	146.5%	0.001	0.0001	-0.025	0.001	0.000
400.00	0.01	0.01	0.06	0.00	4	338	138.3%	0.000	0.0001	-0.011	0.000	0.000
402.50	0.03	0.00	0.07	0.01	1	104	140.6%	0.000	0.0000	-0.011	0.000	0.000
405.00	0.05	0.00	0.09	0.00	2	16	146.5%	0.001	0.0001	-0.014	0.000	0.000
407.50	1.83	0.00	2.24	0.00	0	4	230.4%	0.019	0.0010	-0.569	0.010	0.000
410.00	1.41	0.00	1.80	0.00	1	21	224.3%	0.015	0.0008	-0.451	0.008	0.000
412.50	0.30	0.00	2.22	0.00	12	12	235.9%	0.019	0.0009	-0.563	0.010	0.000
415.00	0.99	0.00	2.57	0.00	0	30	245.5%	0.021	0.0010	-0.655	0.011	0.000
417.50	0.17	0.00	2.39	0.00	3	7	245.1%	0.019	0.0009	-0.607	0.010	0.000
420.00	0.09	0.00	0.14	0.00	50	170	166.8%	0.001	0.0001	-0.024	0.001	0.000
422.50	0.94	0.00	3.45	0.00	6	15	269.3%	0.027	0.0011	-0.887	0.013	0.000
425.00	0.31	0.00	0.19	0.00	0	34	177.0%	0.001	0.0001	-0.035	0.001	0.000
430.00	0.84	0.00	0.19	0.00	26	124	181.3%	0.001	0.0001	-0.034	0.001	0.000
435.00	0.15	0.00	0.19	0.00	4	1	185.5%	0.001	0.0001	-0.034	0.001	0.000
437.50	0.03	0.00	0.05	-0.04	409	320	164.1%	0.000	0.0000	-0.006	0.000	0.000
440.00	0.03	0.00	0.05	0.00	5	10	166.4%	0.000	0.0000	-0.007	0.000	0.000
450.00	0.07	0.00	0.19	0.00	67	13	198.0%	0.001	0.0001	-0.033	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.01	0.00	0.01	0.00	2	9	475.0%	-0.000	0.0000	-0.001	0.000	0.000
70.00	0.35	0.00	0.03	0.31	2	90	493.8%	-0.000	0.0000	-0.003	0.000	-0.000
75.00	0.19	0.00	0.02	0.14	4	457	456.3%	-0.000	0.0000	-0.002	0.000	0.000
80.00	0.02	0.00	0.02	0.01	9	180	431.3%	-0.000	0.0000	-0.002	0.000	0.000
85.00	0.01	0.00	0.02	0.00	1	97	412.5%	-0.000	0.0000	-0.002	0.000	0.000
90.00	0.30	0.00	0.03	0.29	2	271	406.3%	-0.000	0.0000	-0.003	0.000	-0.000
95.00	0.02	0.00	0.02	0.00	2	176	375.0%	-0.000	0.0000	-0.002	0.000	0.000
100.00	0.02	0.00	0.02	0.00	9	191	356.3%	-0.000	0.0000	-0.002	0.000	0.000
105.00	0.04	0.00	0.02	0.00	21	144	343.8%	-0.000	0.0000	-0.002	0.000	0.000
110.00	0.01	0.00	0.02	-0.02	275	1,732	325.0%	-0.000	0.0000	-0.002	0.000	0.000
115.00	0.17	0.00	0.03	0.11	2	109	321.9%	-0.000	0.0000	-0.003	0.000	-0.000
120.00	0.01	0.01	0.02	-0.19	38	227	306.3%	-0.000	0.0000	-0.003	0.000	-0.000
122.00	0.01	0.00	0.02	-0.37	30	135	293.8%	-0.000	0.0000	-0.002	0.000	-0.000
123.00	0.01	0.01	0.03	-0.02	2	27	306.3%	-0.000	0.0000	-0.005	0.000	-0.000
124.00	0.30	0.00	0.03	0.29	1	37	296.9%	-0.000	0.0000	-0.004	0.000	-0.000
125.00	0.02	0.01	0.03	0.00	145	342	300.0%	-0.000	0.0000	-0.005	0.000	-0.000
126.00	0.02	0.00	3.75	0.00	20	30	540.1%	-0.013	0.0003	-0.961	0.007	-0.000
127.00	0.30	0.00	2.28	0.29	1	9	486.7%	-0.008	0.0002	-0.572	0.005	-0.000
128.00	0.05	0.00	0.50	0.02	30	677	382.0%	-0.002	0.0001	-0.106	0.001	-0.000
129.00	0.30	0.00	0.60	0.29	2	21	387.9%	-0.002	0.0001	-0.131	0.001	-0.000
130.00	0.30	0.00	2.42	0.25	1	73	479.1%	-0.009	0.0002	-0.610	0.005	-0.000
131.00	0.03	0.01	0.03	0.00	2	70	284.4%	-0.000	0.0000	-0.005	0.000	-0.000
132.00	0.03	0.01	0.03	0.00	10	54	281.3%	-0.000	0.0000	-0.005	0.000	-0.000
133.00	0.11	0.00	0.43	0.00	4	11	357.8%	-0.001	0.0001	-0.089	0.001	-0.000
134.00	0.05	0.00	1.43	0.00	5	51	421.9%	-0.005	0.0002	-0.346	0.003	-0.000
135.00	0.03	0.00	0.19	0.00	4	150	318.8%	-0.001	0.0000	-0.034	0.000	-0.000
136.00	0.18	0.00	0.58	0.00	6	8	362.1%	-0.002	0.0001	-0.126	0.001	-0.000
137.00	0.01	0.00	0.06	0.00	30	782	278.1%	-0.000	0.0000	-0.008	0.000	-0.000
138.00	0.12	0.01	0.04	0.07	21	43	271.9%	-0.000	0.0000	-0.007	0.000	-0.000
139.00	0.03	0.00	0.04	-0.62	11	13	262.5%	-0.000	0.0000	-0.005	0.000	-0.000
140.00	0.01	0.00	0.08	-0.19	10	110	278.1%	-0.000	0.0000	-0.012	0.000	-0.000
141.00	0.30	0.00	0.05	0.15	2	18	262.5%	-0.000	0.0000	-0.006	0.000	-0.000
142.00	0.22	0.01	0.29	0.07	1	11	314.8%	-0.001	0.0001	-0.060	0.001	-0.000
143.00	1.89	0.01	0.19	0.00	2	13	297.3%	-0.001	0.0000	-0.037	0.000	-0.000
144.00	0.10	0.00	0.03	0.05	1	229	243.8%	-0.000	0.0000	-0.003	0.000	-0.000
145.00	0.03	0.00	0.03	-0.03	120	211	242.2%	-0.000	0.0000	-0.004	0.000	-0.000
146.00	0.41	0.00	0.04	0.00	1	4	246.9%	-0.000	0.0000	-0.005	0.000	-0.000
147.00	0.12	0.02	0.04	0.02	151	114	253.1%	-0.000	0.0000	-0.009	0.000	-0.000
148.00	0.02	0.00	0.16	-0.23	5	28	276.6%	-0.001	0.0000	-0.029	0.000	-0.000
149.00	0.12	0.00	0.18	-0.13	3	15	277.3%	-0.001	0.0000	-0.033	0.000	-0.000
150.00	0.03	0.02	0.04	-0.02	106	6,349	245.3%	-0.000	0.0000	-0.009	0.000	-0.000
152.50	0.44	0.00	0.40	0.00	4	12	294.9%	-0.002	0.0001	-0.084	0.001	-0.000
155.00	0.01	0.00	0.20	0.00	2	52	264.8%	-0.001	0.0000	-0.038	0.001	-0.000
157.50	0.04	0.00	0.10	-0.12	2	97	239.1%	-0.000	0.0000	-0.016	0.000	-0.000
160.00	0.19	0.02	0.13	0.10	38	296	243.8%	-0.001	0.0000	-0.027	0.000	-0.000
162.50	0.06	0.00	0.46	-0.13	12	89	272.3%	-0.002	0.0001	-0.100	0.001	-0.000
165.00	0.10	0.00	0.40	-0.08	7	799	260.5%	-0.002	0.0001	-0.085	0.001	-0.000
167.50	0.10	0.02	0.12	-0.05	82	1,098	223.4%	-0.001	0.0000	-0.024	0.000	-0.000
170.00	0.13	0.02	0.25	0.02	30	275	235.2%	-0.001	0.0001	-0.054	0.001	-0.000
172.50	0.06	0.05	0.15	-0.34	7	68	221.1%	-0.001	0.0001	-0.039	0.001	-0.000
175.00	0.12	0.02	0.29	-0.10	109	941	227.0%	-0.002	0.0001	-0.064	0.001	-0.000
177.50	0.22	0.05	0.15	0.02	41	124	209.4%	-0.001	0.0001	-0.039	0.001	-0.000
180.00	0.15	0.05	0.17	-0.11	130	873	205.9%	-0.001	0.0001	-0.043	0.001	-0.000
182.50	0.15	0.00	0.19	-0.24	764	219	196.5%	-0.001	0.0001	-0.036	0.001	-0.000
185.00	0.14	0.02	0.44	-0.14	119	316	214.1%	-0.003	0.0002	-0.102	0.002	-0.000
187.50	0.28	0.13	0.64	-0.17	279	868	224.5%	-0.005	0.0003	-0.182	0.003	-0.000
190.00	0.20	0.09	0.31	-0.30	238	530	198.0%	-0.003	0.0002	-0.087	0.002	-0.000
192.50	0.20	0.10	0.49	-0.50	125	127	203.3%	-0.004	0.0003	-0.136	0.003	-0.000
195.00	0.20	0.15	0.45	-0.57	664	1,569	197.9%	-0.005	0.0003	-0.140	0.003	-0.000
197.50	0.20	0.10	0.35	-0.43	54	290	183.8%	-0.004	0.0003	-0.101	0.002	-0.000
200.00	0.28	0.20	0.37	-0.46	1,038	1,570	184.4%	-0.005	0.0004	-0.132	0.003	-0.000
202.50	0.31	0.05	0.75	-0.45	174	286	188.5%	-0.007	0.0005	-0.194	0.004	-0.000
205.00	0.32	0.18	0.60	-0.59	169	490	181.6%	-0.007	0.0005	-0.189	0.004	-0.000
207.50	0.40	0.10	0.50	-0.67	124	198	168.5%	-0.006	0.0005	-0.142	0.003	-0.000
210.00	0.40	0.20	0.60	-0.84	600	823	170.5%	-0.008	0.0006	-0.195	0.005	-0.000
212.50	0.46	0.36	0.55	-0.75	59	129	168.4%	-0.010	0.0007	-0.225	0.005	-0.000
215.00	0.61	0.45	0.78	-0.89	372	1,293	171.5%	-0.014	0.0010	-0.310	0.007	-0.000
217.50	0.48	0.36	0.93	-1.14	78	454	166.9%	-0.015	0.0011	-0.326	0.008	-0.000
220.00	0.80	0.67	0.95	-1.00	817	2,047	168.2%	-0.019	0.0013	-0.413	0.010	-0.000
222.50	0.83	0.50	1.17	-1.30	199	1,208	162.9%	-0.021	0.0015	-0.426	0.010	-0.000
225.00	0.91	0.85	0.98	-1.59	315	3,379	159.8%	-0.024	0.0017	-0.468	0.012	-0.000
227.50	0.82	0.85	1.34	-1.75	29	595	159.7%	-0.030	0.0020	-0.560	0.014	-0.000
230.00	1.08	0.94	1.39	-2.17	901	4,270	155.4%	-0.033	0.0023	-0.594	0.015	-0.001
232.50	1.25	0.86	1.60	-1.95	290	164	150.9%	-0.036	0.0025	-0.626	0.017	-0.001
235.00	1.30	1.08	1.68	-2.78	439	5,214	148.5%	-0.042	0.0029	-0.697	0.019	-0.001
237.50	1.40	1.00	1.72	-2.72	180	1,029	141.4%	-0.044	0.0032	-0.686	0.019	-0.001
240.00	1.50	1.38	1.82	-3.60	689	4,051	140.7%	-0.053	0.0037	-0.797	0.023	-0.001
242.50	1.86	1.57	2.12	-3.74	159	1,031	139.5%	-0.063	0.0043	-0.904	0.026	-0.001
245.00	1.98	1.75	2.19	-4.28	433	879	135.1%	-0.071	0.0048	-0.954	0.028	-0.001
247.50	2.12	1.83	2.73	-4.68	102	227	134.1%	-0.084	0.0055	-1.079	0.032	-0.001
250.00	2.75	2.22	2.82	-5.30	1,029	3,761	131.2%	-0.096	0.0062	-1.166	0.036	-0.002
252.50	3.15	2.39	3.30	-5.96	195	529	129.2%	-0.112	0.0070	-1.280	0.040	-0.002
255.00	2.88	3.10	3.55	-6.87	300	799	129.0%	-0.132	0.0079	-1.438	0.045	-0.002
257.50	3.57	3.30	4.15	-7.13	184	197	126.9%	-0.152	0.0089	-1.552	0.049	-0.002
260.00	4.60	3.60	4.40	-7.75	755	931	122.5%	-0.170	0.0099	-1.610	0.053	-0.003
262.50	4.38	4.15	5.65	-7.77	178	195	125.6%	-0.203	0.0108	-1.845	0.059	-0.003
265.00	5.85	4.75	5.90	-9.15	340	500	121.9%	-0.227	0.0118	-1.911	0.063	-0.004
267.50	6.11	5.35	7.10	-9.79	647	149	123.1%	-0.261	0.0126	-2.082	0.068	-0.004
270.00	7.33	6.30	8.10	-8.46	358	457	124.2%	-0.297	0.0133	-2.234	0.072	-0.005
272.50	6.95	7.05	8.50	-11.20	64	194	120.2%	-0.328	0.0144	-2.257	0.076	-0.005
275.00	9.00	7.75	9.30	-10.65	516	392	117.4%	-0.364	0.0153	-2.289	0.078	-0.006
277.50	8.53	8.60	10.80	-11.96	25	184	118.1%	-0.404	0.0157	-2.376	0.081	-0.007
280.00	11.01	9.95	12.45	-12.18	283	313	121.2%	-0.445	0.0156	-2.486	0.083	-0.007
282.50	11.86	10.95	13.15	-11.19	137	147	117.1%	-0.485	0.0163	-2.421	0.083	-0.008
285.00	13.70	12.45	15.05	-19.63	297	118	120.5%	-0.524	0.0158	-2.489	0.083	-0.009
287.50	13.30	13.75	16.55	-15.45	45	26	120.2%	-0.563	0.0157	-2.455	0.082	-0.009
290.00	16.50	14.65	17.10	-14.18	392	426	112.4%	-0.610	0.0163	-2.232	0.080	-0.010
292.50	15.96	15.85	19.80	-5.86	28	131	116.0%	-0.643	0.0154	-2.237	0.078	-0.011
295.00	17.51	17.90	21.10	-18.04	40	133	116.1%	-0.679	0.0148	-2.146	0.075	-0.011
297.50	45.75	19.70	23.00	0.00	2	54	117.3%	-0.711	0.0139	-2.067	0.071	-0.012
300.00	19.05	21.70	24.35	-20.77	29	247	115.9%	-0.746	0.0132	-1.911	0.067	-0.013
302.50	54.05	23.30	26.35	0.00	1	9	115.0%	-0.778	0.0124	-1.760	0.062	-0.013
305.00	20.95	24.90	28.50	-20.75	2	15	114.3%	-0.808	0.0115	-1.603	0.057	-0.014
307.50	33.50	27.60	30.50	0.00	8	8	118.9%	-0.822	0.0105	-1.585	0.054	-0.014
310.00	31.00	29.45	32.50	-19.96	7	19	117.4%	-0.849	0.0096	-1.408	0.049	-0.015
312.50	30.95	31.45	34.20	-21.02	17	2	113.9%	-0.877	0.0086	-1.179	0.043	-0.015
315.00	33.09	33.95	36.75	-18.44	18	13	119.9%	-0.882	0.0079	-1.203	0.041	-0.016
317.50	55.00	36.10	38.95	0.00	8	2	120.2%	-0.899	0.0071	-1.080	0.037	-0.016
320.00	38.95	38.20	40.70	-18.52	8	87	115.2%	-0.923	0.0060	-0.836	0.030	-0.016
325.00	43.15	42.60	45.75	-21.27	5	47	119.3%	-0.939	0.0048	-0.715	0.025	-0.017
327.50	45.11	44.65	48.10	-21.69	4	129	117.1%	-0.952	0.0041	-0.571	0.021	-0.017
330.00	50.00	47.20	50.45	-1.57	6	163	120.2%	-0.956	0.0037	-0.546	0.019	-0.017
332.50	57.40	49.00	52.70	0.00	10	2	110.5%	-0.975	0.0026	-0.302	0.012	-0.018
335.00	65.60	51.80	55.10	0.00	12	8	117.9%	-0.972	0.0026	-0.354	0.013	-0.018
337.50	54.45	54.35	57.60	-7.25	1	2	122.7%	-0.972	0.0025	-0.367	0.013	-0.018
340.00	51.40	56.30	59.90	0.00	0	5	111.8%	-0.986	0.0015	-0.167	0.007	-0.018
342.50	72.65	59.15	62.45	0.00	10	7	124.0%	-0.980	0.0019	-0.272	0.010	-0.018
345.00	92.10	61.70	64.90	0.00	1	21	127.7%	-0.981	0.0018	-0.272	0.010	-0.019
350.00	74.00	65.95	69.80	0.00	1	4	110.9%	-0.995	0.0006	-0.043	0.003	-0.019
355.00	78.20	70.95	74.60	0.00	2	4	105.9%	-0.998	0.0003	0.007	0.001	-0.019
360.00	73.26	76.45	79.55	-22.74	9	3	132.8%	-0.992	0.0008	-0.106	0.004	-0.020
365.00	63.87	81.50	84.55	0.00	0	0	140.8%	-0.992	0.0007	-0.118	0.005	-0.020
367.50	78.55	83.30	87.00	0.00	0	0	197.9%	-0.958	0.0022	-0.890	0.019	-0.020
380.00	109.00	96.55	99.50	0.00	1	0	158.8%	-0.993	0.0006	-0.113	0.004	-0.021
400.00	117.90	116.45	119.50	0.00	1	0	177.0%	-0.995	0.0004	-0.081	0.003	-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.