Home Options CRWDChain

CRWD

CrowdStrike Holdings, Inc.Close $212.92EOD only

Max Pain

$175.00

Next expiry Aug 21, 2026

Expected Move

±$8.80

4.1% from close

Price Gap

-37.92

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.96

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

CRWD Options Chain

Data as of market close Aug 18, 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
45.00	166.51	163.90	171.50	23.97	34	0	1060.9%	0.982	0.0002	-1.515	0.009	0.003
46.25	164.82	163.85	170.60	-3.63	10	74	718.8%	0.996	0.0001	-0.267	0.002	0.004
47.50	167.20	162.00	166.95	0.00	4	114	845.3%	0.990	0.0002	-0.705	0.005	0.004
48.75	162.38	161.35	168.10	50.56	19	88	694.5%	0.996	0.0001	-0.267	0.002	0.004
50.00	161.51	158.95	165.00	50.98	43	48	871.1%	0.987	0.0002	-0.936	0.006	0.004
52.50	39.87	-	-	0.00	0	0	0.0%	-	-	-	-	-
55.00	160.21	154.35	159.90	0.00	30	56	807.0%	0.987	0.0002	-0.894	0.007	0.004
57.50	157.71	152.10	156.65	0.00	30	208	710.4%	0.991	0.0002	-0.576	0.005	0.005
60.00	155.06	149.60	155.95	0.00	8	56	834.7%	0.980	0.0003	-1.310	0.009	0.004
62.50	30.45	-	-	0.00	0	0	0.0%	-	-	-	-	-
65.00	136.88	144.60	150.95	0.00	4	68	785.2%	0.978	0.0003	-1.308	0.010	0.005
67.50	109.25	112.35	120.15	0.00	0	192	0.0%	1.000	0.0000	-0.008	0.000	0.006
70.00	102.10	109.75	117.70	0.00	0	284	0.0%	1.000	0.0000	-0.008	0.000	0.006
72.50	142.20	137.65	143.60	0.00	4	64	446.5%	0.998	0.0001	-0.103	0.001	0.006
75.00	145.27	134.60	139.60	0.00	75	123	611.0%	0.985	0.0003	-0.767	0.007	0.006
77.50	127.49	131.85	136.75	0.00	82	248	566.2%	0.987	0.0003	-0.619	0.006	0.006
80.00	133.38	129.35	136.60	40.82	8	172	350.0%	0.999	0.0000	-0.033	0.000	0.007
82.50	122.61	126.85	132.45	0.00	20	80	583.2%	0.980	0.0004	-0.909	0.009	0.006
85.00	129.94	124.60	129.90	0.00	4	294	563.7%	0.980	0.0004	-0.889	0.009	0.007
87.50	140.45	121.85	127.55	0.00	50	774	556.6%	0.978	0.0005	-0.947	0.010	0.007
90.00	104.50	119.35	125.25	0.00	0	240	552.1%	0.976	0.0005	-1.025	0.011	0.007
92.50	95.12	117.10	122.00	0.00	0	308	492.8%	0.982	0.0005	-0.722	0.009	0.007
95.00	115.13	114.35	119.50	0.00	2	276	478.7%	0.981	0.0005	-0.721	0.009	0.007
97.50	114.58	111.85	116.70	0.00	2	468	445.5%	0.984	0.0005	-0.594	0.008	0.008
100.00	114.72	109.35	113.75	0.00	3	430	398.4%	0.989	0.0004	-0.397	0.006	0.008
102.50	112.37	106.85	112.55	0.00	2	641	468.8%	0.973	0.0007	-0.940	0.012	0.008
105.00	106.27	104.35	109.90	-3.60	4	2,623	447.9%	0.974	0.0007	-0.879	0.012	0.008
107.50	107.32	102.00	107.20	0.00	20	379	424.8%	0.975	0.0007	-0.798	0.011	0.008
110.00	104.25	99.45	105.15	0.00	8	754	434.4%	0.970	0.0008	-0.974	0.013	0.008
112.50	96.90	98.25	102.95	-10.11	20	1,863	269.9%	0.997	0.0002	-0.096	0.002	0.009
115.00	96.40	94.55	100.80	-3.25	29	734	436.3%	0.960	0.0010	-1.211	0.016	0.009
117.50	95.73	91.85	99.35	-13.30	6	10,801	253.1%	0.997	0.0002	-0.097	0.002	0.010
120.00	92.95	89.85	96.85	-6.23	4	935	278.7%	0.992	0.0004	-0.216	0.004	0.010
122.50	96.88	86.85	92.40	0.00	12	360	363.6%	0.967	0.0010	-0.867	0.014	0.009
125.00	87.31	86.10	89.65	-2.52	14	3,474	341.5%	0.970	0.0010	-0.768	0.013	0.010
127.50	84.88	84.00	89.35	-2.37	1	641	308.2%	0.976	0.0010	-0.576	0.011	0.010
130.00	81.92	81.05	84.80	-2.88	31	1,192	146.9%	1.000	0.0000	-0.017	0.000	0.011
132.50	80.40	76.85	81.90	-1.04	48	427	299.2%	0.970	0.0012	-0.664	0.013	0.010
135.00	78.22	76.30	81.90	-4.93	4	528	275.4%	0.974	0.0011	-0.542	0.011	0.011
137.50	75.35	73.55	77.30	-2.91	24	2,985	131.3%	1.000	0.0000	-0.018	0.000	0.011
140.00	74.42	69.40	76.85	-5.48	2	909	188.5%	0.994	0.0004	-0.112	0.003	0.011
142.50	70.35	68.60	74.40	-10.39	20	581	243.2%	0.973	0.0013	-0.498	0.012	0.011
145.00	66.25	64.45	70.00	-3.22	1	484	273.5%	0.953	0.0019	-0.880	0.019	0.011
147.50	65.15	61.90	67.55	-2.20	2	565	265.5%	0.950	0.0020	-0.894	0.020	0.011
150.00	59.90	60.50	65.80	-4.67	41	886	163.7%	0.993	0.0006	-0.125	0.004	0.012
152.50	58.55	56.90	62.55	-4.05	24	183	246.3%	0.946	0.0023	-0.885	0.021	0.011
155.00	58.43	56.55	60.35	-6.70	12	2,911	173.2%	0.982	0.0013	-0.262	0.008	0.012
157.50	55.45	51.30	58.60	-2.51	38	783	255.9%	0.922	0.0030	-1.219	0.028	0.011
160.00	51.60	51.65	56.90	-3.75	33	469	194.2%	0.957	0.0025	-0.593	0.018	0.012
162.50	49.23	48.00	52.60	-2.72	22	478	210.8%	0.935	0.0031	-0.881	0.025	0.012
165.00	46.75	44.40	50.30	-8.21	20	913	207.0%	0.927	0.0035	-0.940	0.027	0.012
167.50	43.94	43.45	47.25	-3.34	44	675	183.4%	0.937	0.0035	-0.750	0.024	0.013
170.00	41.35	41.35	43.85	-3.75	79	1,253	147.0%	0.961	0.0030	-0.421	0.016	0.013
172.50	40.55	38.70	44.40	-1.84	33	495	146.1%	0.951	0.0036	-0.493	0.019	0.013
175.00	36.25	35.50	41.85	-5.25	6	1,393	125.5%	0.963	0.0034	-0.348	0.016	0.014
177.50	34.40	31.95	39.35	-2.87	6	643	93.2%	0.986	0.0020	-0.127	0.007	0.014
180.00	34.50	31.70	34.35	0.25	5	1,145	76.8%	0.993	0.0013	-0.070	0.004	0.015
182.50	30.40	28.15	32.60	-1.33	3	470	140.1%	0.900	0.0065	-0.812	0.034	0.013
185.00	25.75	24.75	30.10	-4.22	2	1,493	131.4%	0.893	0.0073	-0.799	0.036	0.013
187.50	27.20	22.00	28.30	-0.53	12	1,329	135.8%	0.864	0.0083	-0.974	0.042	0.013
190.00	23.00	20.75	23.65	-2.32	9	2,097	81.6%	0.943	0.0073	-0.321	0.022	0.015
192.50	20.63	18.60	21.30	-1.96	21	1,127	78.4%	0.928	0.0091	-0.368	0.027	0.015
195.00	16.94	17.15	18.80	-2.31	14	2,188	71.0%	0.920	0.0109	-0.361	0.029	0.015
197.50	16.99	15.30	16.40	-5.09	22	617	52.1%	0.948	0.0106	-0.201	0.021	0.015
200.00	13.50	13.00	14.10	-2.75	139	3,432	50.4%	0.919	0.0154	-0.265	0.029	0.015
202.50	11.69	9.90	11.95	-1.04	19	406	59.4%	0.833	0.0218	-0.497	0.048	0.014
205.00	9.68	9.35	9.85	-1.07	1,677	4,758	52.7%	0.795	0.0279	-0.500	0.055	0.013
207.50	7.83	7.55	8.00	-0.62	54	2,263	52.0%	0.718	0.0336	-0.582	0.065	0.012
210.00	6.15	5.95	6.30	-0.85	150	2,281	51.1%	0.629	0.0383	-0.637	0.073	0.011
212.50	4.75	4.60	4.85	-1.05	532	960	50.8%	0.529	0.0406	-0.663	0.077	0.009
215.00	3.50	3.45	3.60	-1.00	855	1,277	50.2%	0.427	0.0405	-0.645	0.076	0.007
217.50	2.39	2.47	2.64	-1.21	746	1,117	50.9%	0.333	0.0370	-0.603	0.070	0.006
220.00	1.84	1.74	1.89	-0.80	2,136	3,188	50.8%	0.248	0.0323	-0.523	0.061	0.004
222.50	1.15	1.16	1.26	-0.81	273	1,014	49.8%	0.172	0.0266	-0.413	0.049	0.003
225.00	0.85	0.80	0.91	-0.61	1,171	2,589	51.0%	0.122	0.0206	-0.335	0.039	0.002
227.50	0.62	0.49	0.61	-0.42	199	1,222	51.1%	0.081	0.0152	-0.248	0.029	0.001
230.00	0.31	0.31	0.39	-0.41	1,317	3,630	51.0%	0.051	0.0106	-0.172	0.020	0.001
232.50	0.25	0.20	0.25	-0.29	204	2,003	50.1%	0.028	0.0067	-0.105	0.013	0.000
235.00	0.14	0.10	0.18	-0.16	3,181	2,483	50.4%	0.017	0.0043	-0.067	0.008	0.000
237.50	0.09	0.07	0.10	-0.17	45	3,623	50.6%	0.009	0.0026	-0.041	0.005	0.000
240.00	0.11	0.04	0.11	-0.07	108	2,100	53.7%	0.008	0.0020	-0.036	0.004	0.000
242.50	0.03	0.01	0.04	-0.13	48	577	50.0%	0.002	0.0007	-0.011	0.001	0.000
245.00	0.13	0.01	0.13	0.05	192	1,521	60.7%	0.006	0.0014	-0.033	0.003	0.000
247.50	0.13	0.01	0.13	0.07	38	497	64.5%	0.006	0.0013	-0.033	0.003	0.000
250.00	0.01	0.00	0.01	-0.04	65	2,877	51.6%	0.000	0.0001	-0.002	0.000	0.000
252.50	0.01	0.00	0.01	-0.03	4	367	54.7%	0.000	0.0001	-0.002	0.000	0.000
255.00	0.01	0.00	0.01	-0.02	34	742	56.3%	0.000	0.0001	-0.002	0.000	0.000
257.50	0.03	0.00	0.22	0.00	13	185	83.8%	0.007	0.0012	-0.052	0.004	0.000
260.00	0.01	0.00	0.01	0.00	71	1,443	62.5%	0.000	0.0001	-0.002	0.000	0.000
262.50	0.01	0.00	0.32	0.00	3	308	95.9%	0.009	0.0013	-0.076	0.005	0.000
265.00	0.18	0.00	0.35	0.04	11	899	100.9%	0.010	0.0013	-0.083	0.005	0.000
267.50	0.01	0.00	0.35	0.00	154	168	104.5%	0.009	0.0012	-0.083	0.005	0.000
270.00	0.09	0.00	0.18	0.07	1	470	98.4%	0.004	0.0007	-0.042	0.003	0.000
272.50	0.14	0.00	0.35	0.00	1	132	111.5%	0.009	0.0011	-0.083	0.004	0.000
275.00	0.01	0.00	0.02	-0.01	2	141	82.8%	0.000	0.0001	-0.004	0.000	0.000
277.50	0.01	0.00	0.28	0.00	3	201	114.6%	0.006	0.0008	-0.066	0.003	0.000
280.00	0.01	0.00	0.93	0.00	61	1,037	142.0%	0.020	0.0017	-0.219	0.009	0.000
282.50	0.01	0.00	1.31	0.00	2	145	155.1%	0.026	0.0020	-0.305	0.012	0.000
285.00	0.01	0.00	1.77	0.00	5	239	168.4%	0.034	0.0023	-0.405	0.014	0.001
287.50	0.01	0.00	0.01	-0.10	2	2,754	90.6%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.01	0.00	0.06	0.00	2	1,279	109.4%	0.001	0.0002	-0.013	0.001	0.000
300.00	0.01	0.00	0.05	0.00	1	1,307	118.0%	0.001	0.0001	-0.011	0.001	0.000
310.00	0.10	0.00	0.01	0.09	21	494	112.5%	0.000	0.0000	-0.002	0.000	0.000
320.00	370.23	0.00	0.00	0.00	2	43	50.0%	0.000	0.0000	0.000	0.000	0.000
330.00	448.00	0.00	0.00	0.00	1	21	50.0%	0.000	0.0000	0.000	0.000	0.000
340.00	361.89	0.00	0.00	0.00	2	74	50.0%	0.000	0.0000	0.000	0.000	0.000
350.00	355.99	0.00	0.00	0.00	4	243	50.0%	0.000	0.0000	0.000	0.000	0.000
360.00	418.00	0.00	0.00	0.00	2	60	50.0%	0.000	0.0000	0.000	0.000	0.000
370.00	380.48	0.00	0.00	0.00	31	77	50.0%	0.000	0.0000	0.000	0.000	0.000
380.00	289.00	0.00	0.00	0.00	1	59	50.0%	0.000	0.0000	0.000	0.000	0.000
390.00	365.65	0.00	0.00	0.00	2	120	50.0%	0.000	0.0000	0.000	0.000	0.000
400.00	385.00	0.00	0.00	0.00	10	114	50.0%	0.000	0.0000	0.000	0.000	0.000
410.00	356.81	0.00	0.00	0.00	1	169	50.0%	0.000	0.0000	0.000	0.000	0.000
420.00	343.19	0.00	0.00	0.00	1	649	50.0%	0.000	0.0000	0.000	0.000	0.000
430.00	333.29	0.00	0.00	0.00	1	102	50.0%	0.000	0.0000	0.000	0.000	0.000
440.00	252.40	0.00	0.00	0.00	6	194	50.0%	0.000	0.0000	0.000	0.000	0.000
450.00	318.10	0.00	0.00	0.00	2	547	50.0%	0.000	0.0000	0.000	0.000	0.000
460.00	323.16	0.00	0.00	0.00	1	185	50.0%	0.000	0.0000	0.000	0.000	0.000
470.00	294.19	0.00	0.00	0.00	1	2,704	50.0%	0.000	0.0000	0.000	0.000	0.000
480.00	272.77	0.00	0.00	0.00	2	240	50.0%	0.000	0.0000	0.000	0.000	0.000
490.00	293.05	0.00	0.00	0.00	5	92	100.0%	0.000	0.0000	0.000	0.000	0.000
500.00	266.26	0.00	0.00	0.00	1	893	50.0%	0.000	0.0000	0.000	0.000	0.000
510.00	271.73	0.00	0.00	0.00	10	176	50.0%	0.000	0.0000	0.000	0.000	0.000
520.00	254.91	0.00	0.00	0.00	5	318	50.0%	0.000	0.0000	0.000	0.000	0.000
530.00	241.00	0.00	0.00	0.00	2	112	50.0%	0.000	0.0000	0.000	0.000	0.000
540.00	250.28	0.00	0.00	0.00	2	145	50.0%	0.000	0.0000	0.000	0.000	0.000
550.00	230.40	0.00	0.00	0.00	2	794	50.0%	0.000	0.0000	0.000	0.000	0.000
560.00	213.00	0.00	0.00	0.00	1	231	50.0%	0.000	0.0000	0.000	0.000	0.000
570.00	206.20	0.00	0.00	0.00	7	159	50.0%	0.000	0.0000	0.000	0.000	0.000
580.00	216.00	0.00	0.00	0.00	1	101	50.0%	0.000	0.0000	0.000	0.000	0.000
590.00	183.24	0.00	0.00	0.00	1	153	50.0%	0.000	0.0000	0.000	0.000	0.000
600.00	195.00	0.00	0.00	0.00	11	263	50.0%	0.000	0.0000	0.000	0.000	0.000
610.00	166.72	0.00	0.00	0.00	2	81	50.0%	0.000	0.0000	0.000	0.000	0.000
620.00	167.48	0.00	0.00	0.00	6	762	50.0%	0.000	0.0000	0.000	0.000	0.000
630.00	164.44	0.00	0.00	0.00	1	198	50.0%	0.000	0.0000	0.000	0.000	0.000
640.00	151.60	0.00	0.00	0.00	11	113	50.0%	0.000	0.0000	0.000	0.000	0.000
650.00	145.50	0.00	0.00	0.00	28	144	50.0%	0.000	0.0000	0.000	0.000	0.000
660.00	135.53	0.00	0.00	0.00	2	239	50.0%	0.000	0.0000	0.000	0.000	0.000
670.00	120.65	0.00	0.00	0.00	1	207	50.0%	0.000	0.0000	0.000	0.000	0.000
680.00	121.54	0.00	0.00	0.00	45	362	50.0%	0.000	0.0000	0.000	0.000	0.000
690.00	118.45	0.00	0.00	0.00	9	140	50.0%	0.000	0.0000	0.000	0.000	0.000
700.00	107.07	0.00	0.00	0.00	17	472	50.0%	0.000	0.0000	0.000	0.000	0.000
710.00	101.20	0.00	0.00	0.00	4	114	50.0%	0.000	0.0000	0.000	0.000	0.000
720.00	99.85	0.00	0.00	0.00	21	103	50.0%	0.000	0.0000	0.000	0.000	0.000
730.00	92.53	0.00	0.00	0.00	22	122	50.0%	0.000	0.0000	0.000	0.000	0.000
740.00	83.18	0.00	0.00	0.00	18	220	50.0%	0.000	0.0000	0.000	0.000	0.000
750.00	78.45	0.00	0.00	0.00	27	384	50.0%	0.000	0.0000	0.000	0.000	0.000
760.00	72.95	0.00	0.00	0.00	19	312	50.0%	0.000	0.0000	0.000	0.000	0.000
770.00	68.34	0.00	0.00	0.00	68	281	50.0%	0.000	0.0000	0.000	0.000	0.000
780.00	65.00	0.00	0.00	0.00	76	639	50.0%	0.000	0.0000	0.000	0.000	0.000
790.00	60.00	0.00	0.00	0.00	35	131	50.0%	0.000	0.0000	0.000	0.000	0.000
800.00	54.05	0.00	0.00	0.00	72	649	50.0%	0.000	0.0000	0.000	0.000	0.000
810.00	54.05	0.00	0.00	0.00	31	80	50.0%	0.000	0.0000	0.000	0.000	0.000
820.00	48.50	0.00	0.00	0.00	60	750	50.0%	0.000	0.0000	0.000	0.000	0.000
830.00	46.40	0.00	0.00	0.00	10	131	50.0%	0.000	0.0000	0.000	0.000	0.000
840.00	40.56	0.00	0.00	0.00	32	161	50.0%	0.000	0.0000	0.000	0.000	0.000
850.00	38.05	0.00	0.00	0.00	31	207	50.0%	0.000	0.0000	0.000	0.000	0.000
860.00	35.10	0.00	0.00	0.00	9	78	50.0%	0.000	0.0000	0.000	0.000	0.000
870.00	33.55	0.00	0.00	0.00	10	49	50.0%	0.000	0.0000	0.000	0.000	0.000
880.00	30.34	0.00	0.00	0.00	24	229	50.0%	0.000	0.0000	0.000	0.000	0.000
890.00	28.65	0.00	0.00	0.00	8	49	50.0%	0.000	0.0000	0.000	0.000	0.000
900.00	25.18	0.00	0.00	0.00	293	438	50.0%	0.000	0.0000	0.000	0.000	0.000
910.00	24.75	0.00	0.00	0.00	15	55	50.0%	0.000	0.0000	0.000	0.000	0.000
920.00	21.60	0.00	0.00	0.00	12	126	50.0%	0.000	0.0000	0.000	0.000	0.000
930.00	20.60	0.00	0.00	0.00	4	22	50.0%	0.000	0.0000	0.000	0.000	0.000
940.00	18.20	0.00	0.00	0.00	6	214	50.0%	0.000	0.0000	0.000	0.000	0.000
950.00	15.65	0.00	0.00	0.00	48	797	50.0%	0.000	0.0000	0.000	0.000	0.000
960.00	16.10	0.00	0.00	0.00	3	45	50.0%	0.000	0.0000	0.000	0.000	0.000
970.00	15.25	0.00	0.00	0.00	4	37	50.0%	0.000	0.0000	0.000	0.000	0.000
980.00	15.39	0.00	0.00	0.00	4	37	50.0%	0.000	0.0000	0.000	0.000	0.000
990.00	12.98	0.00	0.00	0.00	3	50	50.0%	0.000	0.0000	0.000	0.000	0.000
1000.00	11.30	0.00	0.00	0.00	15	257	50.0%	0.000	0.0000	0.000	0.000	0.000
1010.00	3.55	0.00	0.00	0.00	1	1	50.0%	0.000	0.0000	0.000	0.000	0.000
1020.00	7.43	0.00	0.00	0.00	1	2	50.0%	0.000	0.0000	0.000	0.000	0.000
1030.00	8.60	0.00	0.00	0.00	1	7	50.0%	0.000	0.0000	0.000	0.000	0.000
1040.00	9.09	0.00	0.00	0.00	22	18	50.0%	0.000	0.0000	0.000	0.000	0.000
1050.00	7.33	0.00	0.00	0.00	17	13	50.0%	0.000	0.0000	0.000	0.000	0.000
1060.00	6.25	0.00	0.00	0.00	3	33	50.0%	0.000	0.0000	0.000	0.000	0.000
1070.00	5.07	0.00	0.00	0.00	1	3	50.0%	0.000	0.0000	0.000	0.000	0.000
1080.00	5.65	0.00	0.00	0.00	9	6	50.0%	0.000	0.0000	0.000	0.000	0.000
1090.00	4.10	0.00	0.00	0.00	2	10	50.0%	0.000	0.0000	0.000	0.000	0.000
1100.00	5.40	0.00	0.00	0.00	3	13	50.0%	0.000	0.0000	0.000	0.000	0.000
1110.00	4.40	0.00	0.00	0.00	3	11	50.0%	0.000	0.0000	0.000	0.000	0.000
1120.00	4.10	0.00	0.00	0.00	3	6	50.0%	0.000	0.0000	0.000	0.000	0.000
1130.00	3.65	0.00	0.00	0.00	5	8	50.0%	0.000	0.0000	0.000	0.000	0.000
1140.00	3.82	0.00	0.00	0.00	2	9	50.0%	0.000	0.0000	0.000	0.000	0.000
1150.00	2.50	0.00	0.00	0.00	2	95	50.0%	0.000	0.0000	0.000	0.000	0.000
1160.00	3.23	0.00	0.00	0.00	5	342	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.03	-	0.05	-0.02	1	585	542.2%	-0.000	0.0000	-0.021	0.000	-0.000
46.25	0.11	0.00	4.30	0.10	1	137	923.6%	-0.012	0.0002	-0.959	0.006	-0.000
47.50	0.13	0.00	0.80	0.00	1	323	672.7%	-0.003	0.0001	-0.188	0.002	-0.000
48.75	0.01	0.00	4.30	0.00	2	109	892.4%	-0.013	0.0002	-0.959	0.006	-0.000
50.00	0.10	0.00	0.05	0.00	1	946	475.0%	-0.000	0.0000	-0.010	0.000	-0.000
52.50	0.03	0.00	0.03	0.00	63	641	437.5%	-0.000	0.0000	-0.005	0.000	-0.000
55.00	0.05	0.00	0.05	0.03	1	1,280	443.8%	-0.000	0.0000	-0.010	0.000	-0.000
57.50	0.10	0.00	4.15	-0.01	1	505	789.6%	-0.014	0.0002	-0.927	0.007	-0.000
60.00	0.13	0.00	3.60	0.00	9	404	742.4%	-0.013	0.0002	-0.812	0.007	-0.000
62.50	0.01	0.00	0.02	0.00	1	461	375.0%	-0.000	0.0000	-0.004	0.000	-0.000
65.00	0.07	0.00	1.64	-0.04	1	85	601.4%	-0.007	0.0002	-0.384	0.004	-0.000
67.50	0.01	0.00	0.04	0.00	10	213	371.9%	-0.000	0.0000	-0.008	0.000	-0.000
70.00	0.01	0.00	1.17	-0.12	1	162	535.2%	-0.006	0.0002	-0.275	0.003	-0.000
72.50	0.03	0.00	4.30	0.00	10	242	663.3%	-0.018	0.0003	-0.952	0.009	-0.000
75.00	0.01	0.00	0.01	0.00	5	1,793	300.0%	-0.000	0.0000	-0.001	0.000	-0.000
77.50	0.06	0.00	0.01	-0.01	1	576	293.8%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.02	0.00	4	913	300.0%	-0.000	0.0000	-0.004	0.000	-0.000
82.50	0.04	0.00	0.06	0.00	30	1,319	320.3%	-0.000	0.0000	-0.012	0.000	-0.000
85.00	0.28	0.00	0.31	0.00	1	1,610	370.7%	-0.002	0.0001	-0.071	0.001	-0.000
87.50	0.01	0.00	0.01	0.00	6	2,593	256.3%	-0.000	0.0000	-0.001	0.000	-0.000
90.00	0.11	0.00	0.20	0.00	14	1,114	331.3%	-0.001	0.0001	-0.045	0.001	-0.000
92.50	0.12	0.00	0.12	0.07	1	312	303.1%	-0.001	0.0000	-0.025	0.001	-0.000
95.00	0.17	0.00	0.11	0.10	1	913	292.2%	-0.001	0.0000	-0.024	0.000	-0.000
97.50	0.20	0.00	0.02	0.00	14	797	240.6%	-0.000	0.0000	-0.003	0.000	-0.000
100.00	0.01	0.00	0.10	0.00	22	1,496	271.9%	-0.001	0.0000	-0.021	0.000	-0.000
102.50	1.29	0.00	0.79	1.16	4	957	341.8%	-0.006	0.0003	-0.185	0.003	-0.000
105.00	0.01	0.00	0.03	0.00	20	1,718	228.1%	-0.000	0.0000	-0.006	0.000	-0.000
107.50	0.35	0.00	0.31	0.00	1	1,131	282.0%	-0.003	0.0001	-0.071	0.002	-0.000
110.00	0.04	0.00	0.50	0.00	11	656	291.4%	-0.004	0.0002	-0.117	0.002	-0.000
112.50	0.01	0.00	1.10	-0.12	1	2,404	318.9%	-0.009	0.0004	-0.257	0.005	-0.000
115.00	0.01	0.00	4.30	0.00	22	656	406.0%	-0.032	0.0009	-0.925	0.014	-0.001
117.50	0.13	0.00	3.35	0.00	15	1,074	372.0%	-0.027	0.0009	-0.737	0.012	-0.001
120.00	0.01	0.00	1.09	0.00	1	1,441	289.8%	-0.010	0.0005	-0.255	0.005	-0.000
122.50	0.13	0.00	4.30	0.00	7	437	370.8%	-0.035	0.0011	-0.918	0.015	-0.001
125.00	0.03	0.00	0.30	0.00	24	7,132	223.8%	-0.003	0.0002	-0.069	0.002	-0.000
127.50	0.01	0.00	0.82	0.00	13	598	250.4%	-0.009	0.0005	-0.192	0.005	-0.000
130.00	0.03	0.00	0.01	0.00	88	909	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
132.50	0.08	0.00	0.05	0.00	20	583	164.1%	-0.001	0.0001	-0.010	0.000	-0.000
135.00	0.01	0.00	0.01	0.00	2	4,864	137.5%	-0.000	0.0000	-0.002	0.000	-0.000
137.50	0.01	0.00	0.01	-0.06	20	3,936	131.3%	-0.000	0.0000	-0.002	0.000	-0.000
140.00	0.01	0.00	0.06	0.00	3	1,012	149.2%	-0.001	0.0001	-0.013	0.001	-0.000
142.50	0.01	0.00	0.50	0.00	6	790	186.9%	-0.007	0.0005	-0.117	0.004	-0.000
145.00	0.01	0.00	0.01	-0.01	10	2,128	115.6%	-0.000	0.0000	-0.001	0.000	-0.000
147.50	0.01	0.00	0.01	-0.10	1	1,340	112.5%	-0.000	0.0000	-0.002	0.000	-0.000
150.00	0.04	0.00	0.02	0.00	34	1,968	114.1%	-0.000	0.0000	-0.004	0.000	-0.000
152.50	0.01	0.00	0.25	0.00	42	658	143.8%	-0.004	0.0005	-0.058	0.002	-0.000
155.00	0.02	0.00	0.31	0.00	6	2,462	141.6%	-0.006	0.0006	-0.072	0.003	-0.000
157.50	0.02	0.00	0.28	0.00	5	711	133.4%	-0.005	0.0006	-0.065	0.003	-0.000
160.00	0.01	0.00	0.01	-0.02	53	3,234	87.5%	-0.000	0.0000	-0.001	0.000	-0.000
162.50	0.07	0.00	0.28	0.03	34	1,383	121.1%	-0.006	0.0007	-0.065	0.003	-0.000
165.00	0.02	0.00	0.01	-0.01	5	765	79.7%	-0.000	0.0000	-0.002	0.000	-0.000
167.50	0.12	0.01	0.11	0.08	43	1,436	97.3%	-0.003	0.0005	-0.027	0.002	-0.000
170.00	0.04	0.02	0.03	0.01	26	3,661	82.8%	-0.001	0.0002	-0.010	0.001	-0.000
172.50	0.05	0.00	0.10	0.00	9	1,202	84.8%	-0.003	0.0005	-0.023	0.002	-0.000
175.00	0.16	0.01	0.16	0.11	18	2,830	85.4%	-0.005	0.0009	-0.039	0.003	-0.000
177.50	0.04	0.00	0.10	0.00	5	965	74.6%	-0.003	0.0007	-0.023	0.002	-0.000
180.00	0.05	0.00	0.12	-0.02	59	2,482	71.1%	-0.004	0.0009	-0.028	0.002	-0.000
182.50	0.05	0.05	0.25	-0.02	52	1,059	75.4%	-0.011	0.0020	-0.069	0.006	-0.000
185.00	0.09	0.00	0.09	-0.05	20	1,337	58.6%	-0.004	0.0010	-0.021	0.002	-0.000
187.50	0.10	0.05	0.14	-0.04	73	1,498	59.6%	-0.008	0.0020	-0.044	0.004	-0.000
190.00	0.16	0.01	0.30	-0.04	187	1,586	58.8%	-0.015	0.0033	-0.071	0.007	-0.000
192.50	0.23	0.18	0.53	-0.05	306	1,296	62.6%	-0.035	0.0064	-0.155	0.015	-0.001
195.00	0.28	0.28	0.38	-0.15	154	1,031	55.3%	-0.037	0.0076	-0.143	0.016	-0.001
197.50	0.48	0.42	0.54	-0.03	338	420	53.6%	-0.057	0.0111	-0.196	0.022	-0.001
200.00	0.67	0.65	0.74	-0.21	1,112	4,315	52.0%	-0.087	0.0158	-0.262	0.031	-0.002
202.50	1.13	0.99	1.10	-0.13	234	984	51.2%	-0.133	0.0218	-0.351	0.042	-0.002
205.00	1.54	1.46	1.57	-0.26	437	2,163	50.2%	-0.194	0.0284	-0.439	0.053	-0.003
207.50	2.00	2.09	2.23	-0.17	625	1,263	50.4%	-0.276	0.0344	-0.534	0.065	-0.005
210.00	2.99	2.82	3.15	-0.41	743	2,430	50.5%	-0.370	0.0387	-0.604	0.073	-0.007
212.50	4.32	3.90	4.25	0.11	903	1,082	50.2%	-0.471	0.0411	-0.630	0.077	-0.009
215.00	5.35	5.25	5.60	0.25	158	1,208	50.2%	-0.573	0.0405	-0.618	0.076	-0.010
217.50	6.69	6.60	7.50	-0.31	40	443	54.2%	-0.656	0.0352	-0.625	0.071	-0.012
220.00	8.58	8.50	9.45	0.28	72	453	50.8%	-0.751	0.0323	-0.498	0.061	-0.014
222.50	11.42	10.10	11.55	1.60	19	436	60.3%	-0.780	0.0255	-0.554	0.057	-0.015
225.00	13.07	10.10	14.80	1.37	24	400	78.9%	-0.768	0.0201	-0.754	0.059	-0.015
227.50	15.35	13.60	17.05	1.59	17	232	54.1%	-0.906	0.0160	-0.267	0.032	-0.017
230.00	17.70	16.25	21.70	0.80	10	673	81.7%	-0.841	0.0153	-0.613	0.047	-0.016
232.50	22.00	18.45	21.75	5.45	3	39	60.3%	-0.943	0.0099	-0.197	0.022	-0.018
235.00	25.25	19.80	26.50	4.97	2	68	79.4%	-0.908	0.0108	-0.395	0.032	-0.018
237.50	23.40	23.10	26.65	0.00	10	68	62.7%	-0.970	0.0056	-0.109	0.013	-0.019
240.00	24.95	25.05	29.15	0.00	25	24	111.1%	-0.872	0.0098	-0.724	0.040	-0.018
242.50	18.15	28.40	31.60	0.00	25	66	77.3%	-0.965	0.0051	-0.163	0.015	-0.019
245.00	28.15	30.55	34.10	0.00	20	55	74.0%	-0.980	0.0034	-0.087	0.009	-0.020
247.50	28.00	33.20	36.60	0.00	6	6	82.2%	-0.976	0.0036	-0.121	0.011	-0.020
250.00	27.78	35.65	39.10	0.00	2	0	85.3%	-0.979	0.0031	-0.109	0.010	-0.020
252.50	42.70	35.80	43.60	12.60	1	1	77.3%	-0.992	0.0015	-0.027	0.004	-0.021
257.50	91.50	70.65	78.00	0.00	0	0	504.4%	-0.574	0.0040	-6.340	0.076	-0.016
260.00	36.01	45.85	49.10	0.00	2	0	107.1%	-0.977	0.0026	-0.154	0.010	-0.021
262.50	36.90	47.65	51.60	0.00	0	0	81.3%	-0.997	0.0005	0.010	0.002	-0.022
270.00	0.83	73.00	78.00	0.00	9	47	409.2%	-0.675	0.0046	-4.713	0.069	-0.018
275.00	104.25	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.032	0.000	-0.023
280.00	1.84	82.50	89.40	0.00	3	38	440.0%	-0.687	0.0042	-4.992	0.068	-0.019
282.50	110.01	72.40	80.20	0.00	0	0	285.6%	-0.832	0.0046	-2.280	0.049	-0.021
285.00	116.75	74.95	82.60	0.00	0	0	290.5%	-0.835	0.0044	-2.289	0.048	-0.021
287.50	113.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.034	0.000	-0.024
290.00	103.96	75.85	79.10	0.00	2	0	152.2%	-0.985	0.0013	-0.153	0.007	-0.024
300.00	0.40	0.00	0.00	0.00	6	447	0.0%	-1.000	0.0000	0.035	0.000	-0.025
310.00	0.20	0.00	0.00	0.00	7	144	0.0%	-1.000	0.0000	0.037	0.000	-0.025
320.00	0.19	0.00	0.00	0.00	1	228	0.0%	-1.000	0.0000	0.038	0.000	-0.026
330.00	0.31	0.00	0.00	0.00	1	310	0.0%	-1.000	0.0000	0.039	0.000	-0.027
340.00	0.37	0.00	0.00	0.00	1	393	0.0%	-1.000	0.0000	0.040	0.000	-0.028
350.00	0.46	0.00	0.00	0.00	5	583	0.0%	-1.000	0.0000	0.041	0.000	-0.029
360.00	0.48	0.00	0.00	0.00	10	292	0.0%	-1.000	0.0000	0.042	0.000	-0.030
370.00	0.60	0.00	0.00	0.00	6	79	0.0%	-1.000	0.0000	0.044	0.000	-0.030
380.00	0.01	0.00	0.00	0.00	2	227	0.0%	-1.000	0.0000	0.045	0.000	-0.031
390.00	0.94	0.00	0.00	0.00	2	205	0.0%	-1.000	0.0000	0.046	0.000	-0.032
400.00	0.67	0.00	0.00	0.00	3	373	0.0%	-1.000	0.0000	0.047	0.000	-0.033
410.00	1.33	0.00	0.00	0.00	9	235	0.0%	-1.000	0.0000	0.048	0.000	-0.034
420.00	1.00	0.00	0.00	0.00	1	428	0.0%	-1.000	0.0000	0.049	0.000	-0.035
430.00	1.28	0.00	0.00	0.00	2	294	0.0%	-1.000	0.0000	0.051	0.000	-0.035
440.00	1.27	0.00	0.00	0.00	32	163	0.0%	-1.000	0.0000	0.052	0.000	-0.036
450.00	1.35	0.00	0.00	0.00	6	660	0.0%	-1.000	0.0000	0.053	0.000	-0.037
460.00	1.65	0.00	0.00	0.00	6	158	0.0%	-1.000	0.0000	0.054	0.000	-0.038
470.00	1.71	0.00	0.00	0.00	3	366	0.0%	-1.000	0.0000	0.055	0.000	-0.039
480.00	1.95	0.00	0.00	0.00	282	460	0.0%	-1.000	0.0000	0.057	0.000	-0.039
490.00	2.44	0.00	0.00	0.00	1	108	0.0%	-1.000	0.0000	0.058	0.000	-0.040
500.00	2.75	0.00	0.00	0.00	2	1,815	0.0%	-1.000	0.0000	0.059	0.000	-0.041
510.00	3.01	0.00	0.00	0.00	4	142	0.0%	-1.000	0.0000	0.060	0.000	-0.042
520.00	3.09	0.00	0.00	0.00	4	197	0.0%	-1.000	0.0000	0.061	0.000	-0.043
530.00	3.85	0.00	0.00	0.00	9	136	0.0%	-1.000	0.0000	0.062	0.000	-0.044
540.00	5.00	0.00	0.00	0.00	27	1,224	0.0%	-1.000	0.0000	0.064	0.000	-0.044
550.00	5.15	0.00	0.00	0.00	33	866	0.0%	-1.000	0.0000	0.065	0.000	-0.045
560.00	5.90	0.00	0.00	0.00	24	121	0.0%	-1.000	0.0000	0.066	0.000	-0.046
570.00	6.65	0.00	0.00	0.00	16	200	0.0%	-1.000	0.0000	0.067	0.000	-0.047
580.00	7.83	0.00	0.00	0.00	18	565	0.0%	-1.000	0.0000	0.068	0.000	-0.048
590.00	8.90	0.00	0.00	0.00	10	396	0.0%	-1.000	0.0000	0.069	0.000	-0.048
600.00	10.32	0.00	0.00	0.00	34	540	0.0%	-1.000	0.0000	0.071	0.000	-0.049
610.00	11.76	0.00	0.00	0.00	13	108	0.0%	-1.000	0.0000	0.072	0.000	-0.050
620.00	13.33	0.00	0.00	0.00	19	524	0.0%	-1.000	0.0000	0.073	0.000	-0.051
630.00	14.55	0.00	0.00	0.00	21	184	0.0%	-1.000	0.0000	0.074	0.000	-0.052
640.00	15.82	0.00	0.00	0.00	17	258	0.0%	-1.000	0.0000	0.075	0.000	-0.053
650.00	18.68	0.00	0.00	0.00	43	224	0.0%	-1.000	0.0000	0.077	0.000	-0.053
660.00	20.15	0.00	0.00	0.00	17	125	0.0%	-1.000	0.0000	0.078	0.000	-0.054
670.00	24.23	0.00	0.00	0.00	22	172	0.0%	-1.000	0.0000	0.079	0.000	-0.055
680.00	26.20	0.00	0.00	0.00	16	133	0.0%	-1.000	0.0000	0.080	0.000	-0.056
690.00	27.75	0.00	0.00	0.00	4	440	0.0%	-1.000	0.0000	0.081	0.000	-0.057
700.00	33.25	0.00	0.00	0.00	262	605	0.0%	-1.000	0.0000	0.082	0.000	-0.058
710.00	37.50	0.00	0.00	0.00	14	49	0.0%	-1.000	0.0000	0.084	0.000	-0.058
720.00	37.70	0.00	0.00	0.00	21	109	0.0%	-1.000	0.0000	0.085	0.000	-0.059
730.00	42.00	0.00	0.00	0.00	1	91	0.0%	-1.000	0.0000	0.086	0.000	-0.060
740.00	46.25	0.00	0.00	0.00	15	99	0.0%	-1.000	0.0000	0.087	0.000	-0.061
750.00	54.45	0.00	0.00	0.00	23	141	0.0%	-1.000	0.0000	0.088	0.000	-0.062
760.00	55.80	0.00	0.00	0.00	16	153	0.0%	-1.000	0.0000	0.090	0.000	-0.062
770.00	64.40	0.00	0.00	0.00	59	70	0.0%	-1.000	0.0000	0.091	0.000	-0.063
780.00	63.31	0.00	0.00	0.00	2	16	0.0%	-1.000	0.0000	0.092	0.000	-0.064
790.00	77.65	0.00	0.00	0.00	10	17	0.0%	-1.000	0.0000	0.093	0.000	-0.065
800.00	78.95	0.00	0.00	0.00	13	640	0.0%	-1.000	0.0000	0.094	0.000	-0.066
810.00	82.00	0.00	0.00	0.00	3	31	0.0%	-1.000	0.0000	0.095	0.000	-0.067
820.00	88.25	0.00	0.00	0.00	14	24	0.0%	-1.000	0.0000	0.097	0.000	-0.067
830.00	94.55	0.00	0.00	0.00	2	7	0.0%	-1.000	0.0000	0.098	0.000	-0.068
840.00	100.95	0.00	0.00	0.00	3	7	0.0%	-1.000	0.0000	0.099	0.000	-0.069
850.00	169.55	0.00	0.00	0.00	18	17	0.0%	-1.000	0.0000	0.100	0.000	-0.070
860.00	230.10	0.00	0.00	0.00	2	4	0.0%	-1.000	0.0000	0.101	0.000	-0.071
870.00	151.20	0.00	0.00	0.00	10	23	0.0%	-1.000	0.0000	0.102	0.000	-0.071
880.00	139.60	0.00	0.00	0.00	2	2	0.0%	-1.000	0.0000	0.104	0.000	-0.072
890.00	147.45	0.00	0.00	0.00	2	10	0.0%	-1.000	0.0000	0.105	0.000	-0.073
900.00	230.45	0.00	0.00	0.00	6	12	0.0%	-1.000	0.0000	0.106	0.000	-0.074
910.00	229.50	0.00	0.00	0.00	4	3	0.0%	-1.000	0.0000	0.107	0.000	-0.075
930.00	193.33	0.00	0.00	0.00	1	2	0.0%	-1.000	0.0000	0.110	0.000	-0.076
940.00	202.13	0.00	0.00	0.00	1	7	0.0%	-1.000	0.0000	0.111	0.000	-0.077
950.00	264.95	0.00	0.00	0.00	9	6	0.0%	-1.000	0.0000	0.112	0.000	-0.078
960.00	200.00	0.00	0.00	0.00	1	3	0.0%	-1.000	0.0000	0.113	0.000	-0.079
970.00	287.45	0.00	0.00	0.00	2	4	0.0%	-1.000	0.0000	0.114	0.000	-0.080
980.00	310.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.115	0.000	-0.081
1030.00	366.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.121	0.000	-0.085
1100.00	417.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.130	0.000	-0.090
1130.00	440.05	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.133	0.000	-0.093
1140.00	467.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.134	0.000	-0.094
1150.00	454.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.135	0.000	-0.094

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.