Home Options CRDOChain

CRDO

Credo Technology Group Holding Close $182.98EOD only

Max Pain

$170.00

Next expiry May 22, 2026

Expected Move

±$15.00

8.2% from close

Price Gap

-12.98

Distance to max pain

IV Rank

Low premium

P/C OI

0.92

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

CRDO 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	96.37	101.40	104.50	0.00	48	48	578.8%	0.984	0.0005	-0.791	0.005	0.004
85.00	96.35	96.20	99.70	58.70	7	1	556.3%	0.981	0.0006	-0.894	0.006	0.004
88.00	93.35	93.20	97.00	28.34	2	1	342.2%	0.999	0.0001	-0.059	0.001	0.005
90.00	24.00	80.50	84.30	0.00	1	1	0.0%	1.000	0.0000	-0.011	0.000	0.005
91.00	96.90	90.40	94.00	0.00	0	1	355.5%	0.997	0.0002	-0.109	0.001	0.005
92.00	21.80	78.50	82.30	0.00	6	6	0.0%	1.000	0.0000	-0.011	0.000	0.005
96.00	15.93	74.60	78.30	0.00	0	1	0.0%	1.000	0.0000	-0.011	0.000	0.005
97.00	85.08	84.30	87.90	0.00	1	2	300.0%	0.999	0.0001	-0.061	0.001	0.005
98.00	19.60	72.50	76.30	0.00	0	4	0.0%	1.000	0.0000	-0.012	0.000	0.005
100.00	91.20	81.40	85.00	0.00	1	40	311.7%	0.997	0.0002	-0.112	0.001	0.005
101.00	72.90	80.40	83.70	10.08	4	2	264.8%	0.999	0.0001	-0.039	0.000	0.006
102.00	79.83	79.20	83.00	-2.27	2	1	278.1%	0.998	0.0001	-0.061	0.001	0.006
104.00	91.70	77.40	81.00	0.00	1	3	293.4%	0.997	0.0003	-0.113	0.001	0.006
105.00	69.65	76.20	79.60	0.00	1	23	416.6%	0.975	0.0010	-0.843	0.008	0.005
106.00	10.90	64.50	68.30	0.00	0	0	0.0%	1.000	0.0000	-0.012	0.000	0.006
107.00	78.34	74.20	77.80	34.21	1	2	210.9%	1.000	0.0000	-0.018	0.000	0.006
108.00	77.35	73.20	77.00	34.12	1	12	253.5%	0.998	0.0002	-0.063	0.001	0.006
109.00	73.84	72.30	75.90	0.00	1	10	249.6%	0.998	0.0002	-0.064	0.001	0.006
110.00	48.84	71.40	74.50	0.00	1	17	381.6%	0.974	0.0012	-0.792	0.008	0.006
111.00	57.44	70.20	73.70	0.00	4	3	387.1%	0.971	0.0013	-0.891	0.009	0.006
112.00	56.45	69.30	72.60	0.00	4	3	376.0%	0.972	0.0013	-0.842	0.009	0.006
113.00	51.06	57.50	61.30	0.00	10	6	0.0%	1.000	0.0000	-0.013	0.000	0.006
114.00	11.15	56.60	60.30	0.00	0	5	0.0%	1.000	0.0000	-0.013	0.000	0.006
115.00	44.00	66.20	70.10	0.00	1	6	237.1%	0.997	0.0003	-0.089	0.001	0.006
116.00	69.44	65.20	68.70	23.84	1	11	359.0%	0.968	0.0015	-0.891	0.010	0.006
117.00	68.45	64.30	67.70	23.84	1	1	178.1%	1.000	0.0000	-0.020	0.000	0.006
118.00	39.20	63.40	67.00	0.00	8	5	234.0%	0.996	0.0004	-0.116	0.002	0.006
119.00	38.45	62.40	66.00	0.00	10	2	230.1%	0.996	0.0004	-0.116	0.002	0.006
120.00	43.98	61.40	64.60	0.00	1	41	168.8%	1.000	0.0000	-0.020	0.000	0.007
121.00	43.08	60.30	64.00	0.00	1	7	214.1%	0.996	0.0004	-0.092	0.001	0.007
122.00	30.71	59.30	63.00	0.00	12	7	210.2%	0.996	0.0004	-0.092	0.001	0.007
123.00	57.88	58.40	61.80	28.16	1	3	196.5%	0.997	0.0003	-0.066	0.001	0.007
124.00	57.60	57.40	60.70	22.52	2	27	179.7%	0.999	0.0002	-0.042	0.001	0.007
125.00	56.65	56.30	59.60	22.39	2	58	306.1%	0.964	0.0019	-0.837	0.011	0.006
126.00	42.13	55.30	58.60	0.00	7	26	300.9%	0.963	0.0020	-0.836	0.011	0.006
127.00	41.16	54.30	57.80	0.00	8	36	169.9%	0.999	0.0002	-0.043	0.001	0.007
128.00	52.94	53.50	56.60	21.46	1	25	166.8%	0.998	0.0002	-0.043	0.001	0.007
129.00	52.60	52.50	55.70	21.99	11	35	175.4%	0.997	0.0004	-0.068	0.001	0.007
130.00	51.64	51.60	54.70	12.47	11	101	180.9%	0.996	0.0005	-0.094	0.002	0.007
131.00	49.64	50.60	53.60	10.74	1	27	168.8%	0.997	0.0004	-0.069	0.001	0.007
132.00	49.75	49.60	52.50	13.67	11	21	153.9%	0.998	0.0003	-0.044	0.001	0.007
133.00	48.79	48.60	51.60	13.66	11	21	161.7%	0.997	0.0004	-0.069	0.001	0.007
135.00	46.77	46.50	49.50	13.54	12	41	125.0%	1.000	0.0001	-0.022	0.000	0.007
140.00	45.00	41.60	44.70	13.52	1	151	146.1%	0.994	0.0008	-0.096	0.002	0.008
141.00	40.95	40.70	43.70	21.24	4	39	148.8%	0.992	0.0011	-0.123	0.003	0.008
142.00	40.00	39.60	43.20	25.90	4	26	163.1%	0.985	0.0017	-0.229	0.005	0.008
143.00	31.57	38.60	41.90	0.00	31	39	146.9%	0.990	0.0013	-0.150	0.004	0.008
144.00	39.70	37.50	41.00	8.15	6	26	143.4%	0.990	0.0014	-0.150	0.004	0.008
145.00	38.75	36.70	39.70	15.25	8	71	135.0%	0.991	0.0013	-0.124	0.003	0.008
146.00	44.80	35.50	39.30	0.00	10	11	148.1%	0.983	0.0021	-0.230	0.006	0.008
147.00	11.02	34.70	37.70	0.00	3	41	128.3%	0.991	0.0014	-0.125	0.003	0.008
148.00	10.45	33.60	37.00	0.00	10	5	133.6%	0.986	0.0020	-0.179	0.005	0.008
149.00	36.43	32.60	36.00	26.83	1	4	130.1%	0.986	0.0021	-0.179	0.005	0.008
150.00	34.36	31.60	34.90	13.86	5	73	122.6%	0.987	0.0020	-0.153	0.004	0.008
152.50	28.80	29.30	33.00	9.15	3	56	137.8%	0.967	0.0039	-0.360	0.010	0.008
155.00	26.32	26.90	30.20	9.02	3	85	123.2%	0.969	0.0042	-0.309	0.009	0.008
157.50	26.40	24.90	27.70	10.85	9	28	124.5%	0.953	0.0058	-0.431	0.013	0.008
160.00	24.00	23.10	25.70	11.50	87	250	134.3%	0.920	0.0082	-0.696	0.020	0.008
162.50	24.50	20.40	23.20	13.58	20	89	120.3%	0.916	0.0094	-0.644	0.021	0.008
165.00	18.30	19.00	21.10	8.19	34	186	128.3%	0.873	0.0120	-0.923	0.028	0.008
167.50	16.06	15.90	18.90	7.67	33	67	112.9%	0.865	0.0142	-0.847	0.029	0.008
170.00	15.30	15.30	16.80	7.49	425	584	124.3%	0.802	0.0165	-1.187	0.038	0.007
172.50	12.74	12.30	15.10	6.44	19	74	113.5%	0.772	0.0196	-1.176	0.041	0.007
175.00	12.29	10.70	13.30	6.99	208	759	113.3%	0.718	0.0220	-1.310	0.046	0.007
177.50	10.61	9.10	11.60	5.91	69	93	111.8%	0.660	0.0242	-1.401	0.050	0.006
180.00	8.18	7.70	10.00	4.28	532	634	110.7%	0.596	0.0258	-1.463	0.052	0.006
182.50	7.60	6.60	8.30	5.10	179	117	109.1%	0.530	0.0269	-1.480	0.054	0.005
185.00	6.90	6.00	7.30	4.15	459	258	114.5%	0.466	0.0256	-1.551	0.054	0.004
187.50	4.50	4.30	6.10	2.45	122	112	108.1%	0.397	0.0263	-1.419	0.052	0.004
190.00	4.60	4.10	5.00	2.74	763	417	111.9%	0.341	0.0242	-1.397	0.050	0.003
192.50	3.30	3.30	4.30	1.79	152	340	112.5%	0.286	0.0223	-1.302	0.046	0.003
195.00	3.24	2.65	3.60	2.14	252	288	112.5%	0.236	0.0202	-1.178	0.042	0.002
197.50	2.30	1.70	2.95	1.35	31	182	108.2%	0.181	0.0180	-0.969	0.036	0.002
200.00	2.00	1.75	2.40	1.25	848	999	112.8%	0.154	0.0155	-0.908	0.032	0.001
202.50	1.50	1.00	2.00	1.14	279	12	108.8%	0.112	0.0129	-0.705	0.026	0.001
205.00	1.35	1.10	1.60	0.91	391	136	113.4%	0.095	0.0110	-0.652	0.023	0.001
207.50	1.40	0.65	1.55	0.97	14	30	114.3%	0.075	0.0091	-0.547	0.019	0.001
210.00	0.80	0.60	1.25	0.56	154	416	116.2%	0.060	0.0076	-0.470	0.016	0.001
212.50	1.35	0.25	1.15	1.10	24	105	115.1%	0.044	0.0059	-0.361	0.013	0.000
215.00	0.45	0.40	0.80	0.18	121	164	117.5%	0.035	0.0049	-0.311	0.011	0.000
217.50	0.24	0.00	0.75	0.06	1	8	112.4%	0.021	0.0033	-0.193	0.007	0.000
220.00	0.25	0.10	0.70	0.10	270	297	119.7%	0.021	0.0031	-0.206	0.007	0.000
222.50	0.38	0.00	0.65	0.28	21	7	120.7%	0.016	0.0025	-0.165	0.005	0.000
225.00	0.45	0.05	1.00	0.35	14	63	138.3%	0.025	0.0031	-0.271	0.008	0.000
227.50	0.40	0.00	0.75	0.00	1	11	135.0%	0.017	0.0023	-0.190	0.006	0.000
230.00	0.21	0.00	0.50	0.11	593	329	130.9%	0.010	0.0016	-0.123	0.004	0.000
232.50	0.33	0.00	0.70	0.00	5	12	143.9%	0.014	0.0019	-0.176	0.005	0.000
235.00	0.35	0.00	0.70	0.27	3	64	149.0%	0.014	0.0017	-0.175	0.005	0.000
237.50	0.23	0.00	0.70	0.00	5	6	154.1%	0.013	0.0016	-0.175	0.005	0.000
240.00	0.05	0.00	0.10	0.00	9	565	121.1%	0.001	0.0003	-0.019	0.001	0.000
242.50	0.53	0.00	0.55	0.00	0	14	157.6%	0.009	0.0012	-0.134	0.003	0.000
245.00	0.10	0.00	0.25	0.00	10	33	144.5%	0.004	0.0006	-0.055	0.002	0.000
247.50	1.00	0.00	1.15	0.00	4	19	189.3%	0.019	0.0018	-0.292	0.006	0.000
250.00	0.20	0.00	0.55	0.00	5	56	171.3%	0.008	0.0010	-0.131	0.003	0.000
252.50	0.87	0.00	0.75	0.00	0	6	184.8%	0.011	0.0012	-0.184	0.004	0.000
255.00	1.20	0.00	0.05	0.00	0	1	134.4%	0.001	0.0001	-0.008	0.000	0.000
260.00	0.40	0.00	1.10	0.00	8	80	211.6%	0.015	0.0013	-0.276	0.005	0.000
265.00	0.30	0.00	1.80	0.00	4	10	241.7%	0.024	0.0017	-0.461	0.008	0.000
270.00	0.09	0.00	0.65	-0.01	2	64	210.7%	0.008	0.0008	-0.155	0.003	0.000
275.00	0.05	0.00	0.05	0.00	2	177	160.9%	0.000	0.0001	-0.008	0.000	0.000
280.00	0.10	0.00	2.15	0.00	0	2	278.3%	0.025	0.0015	-0.550	0.008	0.000
290.00	0.15	0.00	2.15	0.00	0	3	295.7%	0.023	0.0014	-0.548	0.007	0.000
300.00	0.46	0.00	2.15	0.00	1	1	312.3%	0.022	0.0012	-0.547	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.08	0.00	0.05	0.00	1	6	431.3%	-0.000	0.0000	-0.007	0.000	-0.000
65.00	0.10	0.00	0.05	0.00	1	5	400.0%	-0.000	0.0000	-0.007	0.000	-0.000
70.00	0.05	0.00	0.10	0.00	2	3	399.2%	-0.000	0.0000	-0.017	0.000	-0.000
75.00	0.06	0.00	0.05	0.01	1	2	346.9%	-0.000	0.0000	-0.007	0.000	-0.000
80.00	0.15	0.00	0.05	-0.04	1	24	323.4%	-0.000	0.0000	-0.007	0.000	-0.000
85.00	0.10	0.00	0.75	0.00	1	4	418.8%	-0.004	0.0002	-0.178	0.002	-0.000
86.00	0.20	0.00	0.05	0.00	3	4	296.9%	-0.000	0.0000	-0.007	0.000	-0.000
87.00	0.40	0.00	2.15	0.00	2	8	490.2%	-0.013	0.0005	-0.550	0.004	-0.000
88.00	0.20	0.00	2.15	0.00	0	1	483.6%	-0.013	0.0005	-0.550	0.005	-0.000
89.00	0.15	0.00	2.15	0.00	1	8	477.0%	-0.013	0.0005	-0.550	0.005	-0.000
90.00	0.15	0.00	2.15	0.00	1	9	470.5%	-0.013	0.0005	-0.550	0.005	-0.000
91.00	0.25	0.00	2.15	0.00	1	6	464.1%	-0.014	0.0006	-0.550	0.005	-0.000
92.00	6.95	0.00	2.15	0.00	0	34	457.6%	-0.014	0.0006	-0.550	0.005	-0.000
93.00	0.05	0.00	2.15	0.00	2	34	451.4%	-0.014	0.0006	-0.550	0.005	-0.000
94.00	0.95	0.00	2.15	0.00	1	3	445.1%	-0.014	0.0006	-0.550	0.005	-0.000
95.00	0.05	0.00	0.05	0.00	4	5	259.4%	-0.000	0.0000	-0.007	0.000	-0.000
96.00	1.16	0.00	2.15	0.00	1	5	432.9%	-0.015	0.0006	-0.550	0.005	-0.000
97.00	0.24	0.00	2.15	0.00	1	25	427.0%	-0.015	0.0007	-0.551	0.005	-0.000
98.00	0.10	0.00	2.15	0.00	5	30	420.9%	-0.015	0.0007	-0.551	0.005	-0.000
99.00	0.44	0.00	2.15	0.00	1	6	415.0%	-0.016	0.0007	-0.551	0.005	-0.000
100.00	0.10	0.00	2.15	0.00	10	69	409.2%	-0.016	0.0007	-0.551	0.005	-0.000
101.00	0.11	0.00	0.05	0.00	47	46	237.5%	-0.000	0.0000	-0.008	0.000	-0.000
102.00	11.28	0.00	1.75	0.00	0	85	381.4%	-0.013	0.0007	-0.446	0.005	-0.000
103.00	0.52	0.00	2.15	0.00	1	79	391.8%	-0.017	0.0008	-0.551	0.006	-0.000
104.00	1.24	0.00	2.15	0.00	1	12	386.2%	-0.017	0.0008	-0.551	0.006	-0.000
105.00	0.01	0.00	2.15	0.00	27	32	380.7%	-0.017	0.0008	-0.551	0.006	-0.000
106.00	0.10	0.00	2.15	0.00	3	4	375.1%	-0.018	0.0009	-0.551	0.006	-0.000
107.00	0.36	0.00	2.15	0.00	1	1	369.5%	-0.018	0.0009	-0.551	0.006	-0.000
108.00	0.39	0.00	2.15	0.00	1	1	364.1%	-0.018	0.0009	-0.551	0.006	-0.000
109.00	0.78	0.00	2.15	0.00	3	13	358.8%	-0.019	0.0009	-0.552	0.006	-0.000
110.00	0.15	0.00	0.15	0.00	1	45	231.3%	-0.001	0.0001	-0.029	0.001	-0.000
111.00	0.70	0.00	2.15	0.00	1	2	348.0%	-0.019	0.0010	-0.552	0.006	-0.000
112.00	0.10	0.00	2.10	0.00	1	410	341.0%	-0.019	0.0010	-0.538	0.006	-0.000
113.00	0.79	0.00	0.95	0.00	0	1	288.1%	-0.009	0.0006	-0.236	0.003	-0.000
114.00	0.05	0.00	1.05	0.00	1	31	288.7%	-0.010	0.0007	-0.263	0.004	-0.000
115.00	0.39	0.00	0.40	0.00	10	71	243.0%	-0.004	0.0003	-0.092	0.002	-0.000
116.00	0.66	0.00	0.35	0.00	1	3	234.4%	-0.003	0.0003	-0.079	0.001	-0.000
117.00	0.41	0.00	1.20	0.00	1	4	281.8%	-0.012	0.0008	-0.303	0.004	-0.000
118.00	0.39	0.00	0.25	0.00	1	4	216.0%	-0.002	0.0003	-0.054	0.001	-0.000
119.00	0.05	0.00	0.35	-0.05	9	46	222.7%	-0.004	0.0004	-0.080	0.001	-0.000
120.00	0.30	0.00	0.05	0.00	2	149	172.7%	-0.000	0.0001	-0.008	0.000	-0.000
121.00	0.03	0.00	0.05	-0.02	1	64	169.5%	-0.000	0.0001	-0.008	0.000	-0.000
122.00	0.83	0.00	0.35	0.00	2	10	210.9%	-0.004	0.0004	-0.079	0.002	-0.000
123.00	0.15	0.00	0.25	0.00	421	414	197.7%	-0.003	0.0003	-0.055	0.001	-0.000
124.00	0.20	0.00	0.40	0.00	30	51	207.6%	-0.005	0.0005	-0.093	0.002	-0.000
125.00	0.03	0.00	0.05	-0.10	171	293	157.8%	-0.000	0.0001	-0.009	0.000	-0.000
126.00	0.16	0.00	0.45	0.00	193	150	203.7%	-0.005	0.0006	-0.106	0.002	-0.000
129.00	0.05	0.00	0.25	-0.30	8	33	176.6%	-0.003	0.0004	-0.056	0.001	-0.000
130.00	0.07	0.00	0.10	-0.13	9	2,665	153.9%	-0.001	0.0002	-0.019	0.001	-0.000
131.00	0.10	0.00	0.25	-0.35	7	70	169.5%	-0.003	0.0004	-0.055	0.001	-0.000
132.00	0.22	0.05	0.50	-0.10	8	66	187.5%	-0.008	0.0008	-0.134	0.003	-0.000
133.00	0.42	0.00	0.85	0.00	9	7	198.2%	-0.012	0.0012	-0.213	0.004	-0.000
134.00	0.19	0.00	0.50	-0.30	18	127	177.1%	-0.007	0.0008	-0.121	0.003	-0.000
135.00	0.10	0.00	0.45	-0.35	25	794	170.5%	-0.007	0.0008	-0.108	0.003	-0.000
136.00	0.15	0.10	0.40	-0.50	15	31	169.9%	-0.008	0.0009	-0.121	0.003	-0.000
137.00	0.13	0.00	0.15	-0.36	6	466	139.5%	-0.002	0.0004	-0.032	0.001	-0.000
138.00	0.25	0.00	0.65	-0.27	22	30	170.1%	-0.011	0.0012	-0.161	0.004	-0.000
139.00	0.20	0.00	0.60	-0.55	11	103	164.1%	-0.010	0.0012	-0.148	0.004	-0.000
140.00	0.27	0.15	0.50	-0.35	119	869	162.9%	-0.011	0.0013	-0.162	0.004	-0.000
141.00	0.20	0.15	0.65	-0.57	9	28	165.4%	-0.014	0.0016	-0.202	0.005	-0.000
142.00	0.17	0.00	0.65	-0.63	15	50	155.5%	-0.012	0.0015	-0.162	0.004	-0.000
143.00	0.35	0.00	0.90	-0.55	27	56	161.5%	-0.017	0.0019	-0.228	0.006	-0.000
144.00	0.25	0.15	0.95	-0.75	15	31	164.3%	-0.021	0.0023	-0.280	0.007	-0.000
145.00	0.35	0.25	0.85	-0.75	139	877	160.4%	-0.022	0.0024	-0.281	0.007	-0.000
146.00	0.36	0.15	0.90	-0.95	6	86	155.1%	-0.021	0.0024	-0.268	0.007	-0.000
147.00	0.36	0.00	1.10	-1.06	7	139	152.7%	-0.023	0.0026	-0.281	0.007	-0.000
148.00	0.42	0.05	0.95	-1.08	15	86	145.9%	-0.022	0.0026	-0.255	0.007	-0.000
149.00	0.46	0.10	0.70	-1.44	19	142	135.7%	-0.018	0.0024	-0.203	0.006	-0.000
150.00	0.44	0.40	1.00	-1.35	585	2,130	149.0%	-0.032	0.0035	-0.357	0.010	-0.000
152.50	0.53	0.50	0.80	-2.07	129	268	136.8%	-0.032	0.0039	-0.332	0.010	-0.000
155.00	0.70	0.45	1.00	-2.20	203	443	130.5%	-0.038	0.0047	-0.368	0.011	-0.000
157.50	1.00	0.60	1.30	-2.42	44	296	129.5%	-0.053	0.0062	-0.474	0.015	-0.001
160.00	1.13	0.85	1.60	-3.27	396	567	128.3%	-0.072	0.0079	-0.593	0.019	-0.001
162.50	1.35	1.15	1.95	-4.35	94	363	126.8%	-0.094	0.0098	-0.720	0.023	-0.001
165.00	1.70	1.50	2.35	-4.51	82	352	124.9%	-0.121	0.0119	-0.850	0.027	-0.001
167.50	2.40	1.75	2.70	-5.29	27	85	119.7%	-0.148	0.0143	-0.934	0.031	-0.002
170.00	2.80	2.50	3.10	-6.09	367	287	119.0%	-0.189	0.0168	-1.085	0.037	-0.002
172.50	3.70	2.70	4.00	-6.83	47	80	115.9%	-0.232	0.0194	-1.192	0.041	-0.002
175.00	4.20	4.00	4.60	-8.13	127	632	118.0%	-0.289	0.0214	-1.359	0.046	-0.003
177.50	5.80	4.50	6.10	-18.30	38	122	118.7%	-0.347	0.0230	-1.477	0.050	-0.004
180.00	6.00	5.40	6.70	-9.76	127	249	113.5%	-0.405	0.0252	-1.480	0.052	-0.004
182.50	8.10	6.60	8.50	-9.06	7	61	117.9%	-0.470	0.0249	-1.577	0.054	-0.005
185.00	10.00	8.10	10.00	-8.33	43	317	120.3%	-0.530	0.0244	-1.608	0.054	-0.006
187.50	10.10	9.40	11.80	-10.40	4	104	121.6%	-0.588	0.0236	-1.588	0.053	-0.006
190.00	12.75	10.90	13.00	-10.78	22	116	118.0%	-0.650	0.0232	-1.465	0.050	-0.007
192.50	26.30	12.30	15.10	0.00	8	18	118.8%	-0.702	0.0215	-1.378	0.047	-0.008
195.00	13.90	14.10	16.70	-15.00	14	39	117.0%	-0.754	0.0199	-1.230	0.043	-0.008
197.50	18.50	16.10	18.90	-26.61	1	9	120.7%	-0.790	0.0176	-1.158	0.039	-0.009
200.00	21.50	18.20	21.00	-9.10	4	110	123.1%	-0.823	0.0156	-1.062	0.035	-0.009
205.00	40.40	22.00	25.10	0.00	6	15	118.0%	-0.895	0.0114	-0.704	0.025	-0.010
207.50	25.30	24.60	27.30	0.00	3	29	123.5%	-0.908	0.0099	-0.669	0.022	-0.010
210.00	27.00	26.80	29.60	-25.10	1	27	124.2%	-0.926	0.0083	-0.564	0.019	-0.011
212.50	26.75	28.80	31.90	0.00	0	14	120.0%	-0.949	0.0064	-0.401	0.014	-0.011
215.00	29.50	30.70	34.30	0.00	0	5	112.0%	-0.971	0.0043	-0.224	0.009	-0.011
217.50	33.00	33.90	36.70	1.40	6	1	131.5%	-0.958	0.0051	-0.377	0.012	-0.012
220.00	34.90	36.10	39.10	0.57	1	59	129.2%	-0.970	0.0039	-0.274	0.009	-0.012
230.00	72.50	45.40	49.00	0.00	2	2	124.2%	-0.993	0.0012	-0.059	0.003	-0.013
232.50	57.05	48.00	51.40	0.00	14	0	129.1%	-0.993	0.0011	-0.058	0.003	-0.013
237.50	49.30	52.90	56.40	0.00	0	1	132.0%	-0.996	0.0007	-0.030	0.002	-0.013
245.00	70.40	60.40	63.80	0.00	1	1	136.3%	-0.998	0.0004	-0.004	0.001	-0.013
250.00	68.67	65.40	69.10	0.00	0	0	166.8%	-0.993	0.0008	-0.079	0.003	-0.014
252.50	69.80	67.90	71.50	0.00	0	0	165.2%	-0.995	0.0007	-0.053	0.002	-0.014

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.