Home Options CRWVChain

CRWV

CoreWeave, Inc.Close $106.00EOD only

Max Pain

$92.00

Next expiry Aug 21, 2026

Expected Move

±$7.88

7.4% from close

Price Gap

-14.00

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

6.5/10

Bullish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

CRWV 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
35.00	72.71	70.80	71.55	0.00	6	14	441.4%	0.996	0.0003	-0.081	0.001	0.004
37.50	69.98	68.30	69.05	-1.52	4	3	415.6%	0.995	0.0003	-0.081	0.001	0.004
40.00	67.50	65.80	66.55	2.55	4	21	391.4%	0.995	0.0003	-0.081	0.002	0.004
42.50	70.40	73.45	77.30	0.00	1	15	1153.8%	0.913	0.0012	-2.532	0.018	0.003
45.00	61.88	60.80	61.55	0.00	5	56	347.3%	0.994	0.0004	-0.082	0.002	0.005
47.50	56.60	58.30	59.05	-7.40	2	141	327.3%	0.994	0.0005	-0.082	0.002	0.005
50.00	55.04	55.80	56.55	-2.56	2	208	307.8%	0.994	0.0005	-0.082	0.002	0.005
55.00	53.37	50.80	51.55	-2.38	3	151	272.3%	0.993	0.0007	-0.082	0.002	0.006
60.00	47.24	45.80	46.55	2.23	7	1,383	239.8%	0.992	0.0009	-0.083	0.003	0.006
62.00	45.54	43.80	44.55	15.49	7	130	227.3%	0.991	0.0009	-0.082	0.003	0.007
62.50	45.05	43.30	44.05	18.00	8	68	224.2%	0.991	0.0010	-0.082	0.003	0.007
63.00	46.07	42.80	43.55	19.02	1	35	221.5%	0.991	0.0010	-0.083	0.003	0.007
64.00	43.52	41.80	42.55	0.00	3	40	215.6%	0.991	0.0011	-0.083	0.003	0.007
65.00	42.39	40.80	41.55	4.35	2	1,707	209.8%	0.990	0.0011	-0.083	0.003	0.007
66.00	37.00	39.80	40.55	-5.45	3	231	203.9%	0.990	0.0012	-0.083	0.003	0.007
67.00	39.79	38.80	39.55	0.00	1	160	198.0%	0.990	0.0012	-0.082	0.003	0.007
67.50	39.71	38.30	39.05	20.71	5	89	195.3%	0.990	0.0013	-0.082	0.003	0.007
68.00	39.23	37.80	38.55	0.73	7	135	192.6%	0.989	0.0013	-0.083	0.003	0.007
69.00	37.07	36.80	37.55	0.00	1	76	187.1%	0.989	0.0014	-0.083	0.003	0.007
70.00	37.40	35.80	36.55	3.00	7	1,670	181.4%	0.989	0.0015	-0.082	0.003	0.008
71.00	38.05	34.80	35.55	5.10	1	217	176.2%	0.988	0.0016	-0.083	0.003	0.008
71.50	37.62	34.30	35.05	1.62	1	105	173.4%	0.988	0.0016	-0.083	0.003	0.008
72.00	33.15	33.80	34.55	0.48	1	269	170.7%	0.988	0.0017	-0.082	0.003	0.008
72.50	34.50	33.30	34.05	0.00	3	232	168.0%	0.988	0.0017	-0.082	0.004	0.008
73.00	33.40	32.80	33.55	0.53	5	179	165.4%	0.988	0.0018	-0.082	0.004	0.008
73.50	31.95	32.30	33.05	0.00	1	91	162.9%	0.987	0.0018	-0.083	0.004	0.008
74.00	34.51	31.50	32.60	2.67	17	115	133.6%	0.996	0.0008	-0.031	0.001	0.008
75.00	33.51	30.80	31.60	3.42	16	3,510	158.6%	0.985	0.0022	-0.092	0.004	0.008
76.00	32.50	29.80	30.60	2.50	8	94	153.3%	0.984	0.0023	-0.092	0.004	0.008
77.00	31.50	28.80	29.60	2.63	13	219	148.0%	0.984	0.0024	-0.091	0.004	0.008
77.50	26.00	28.30	29.10	-0.50	5	575	145.7%	0.984	0.0025	-0.092	0.005	0.008
78.00	27.50	27.80	28.60	0.00	5	191	143.0%	0.983	0.0026	-0.091	0.005	0.008
79.00	29.50	26.85	27.60	3.26	3	391	141.0%	0.981	0.0030	-0.101	0.005	0.008
80.00	27.13	25.85	26.60	1.88	39	10,017	135.9%	0.980	0.0032	-0.101	0.005	0.009
81.00	24.50	24.85	25.60	0.00	2	913	130.9%	0.979	0.0035	-0.100	0.006	0.009
82.00	35.25	23.85	24.60	0.00	11	169	125.8%	0.978	0.0037	-0.100	0.006	0.009
82.50	27.17	23.35	24.10	3.59	13	1,986	123.2%	0.978	0.0039	-0.100	0.006	0.009
83.00	23.40	22.85	23.60	0.48	8	274	120.7%	0.977	0.0040	-0.099	0.006	0.009
84.00	21.90	21.85	22.60	0.00	13	274	115.8%	0.976	0.0043	-0.099	0.006	0.009
85.00	24.12	20.90	21.60	3.92	142	3,937	113.3%	0.973	0.0050	-0.108	0.007	0.009
86.00	22.55	19.90	20.65	4.27	12	570	110.4%	0.969	0.0057	-0.116	0.008	0.009
87.00	20.67	18.90	19.65	4.53	27	489	105.5%	0.968	0.0062	-0.116	0.008	0.009
87.50	22.50	18.45	19.15	1.79	34	3,028	104.9%	0.965	0.0067	-0.123	0.009	0.009
88.00	21.00	17.95	18.65	4.91	11	354	102.3%	0.964	0.0070	-0.123	0.009	0.009
89.00	17.75	16.95	17.70	0.85	72	415	99.1%	0.959	0.0080	-0.130	0.010	0.009
90.00	16.51	16.00	16.75	1.06	150	6,748	97.3%	0.952	0.0093	-0.145	0.011	0.009
91.00	18.00	15.05	15.75	3.38	23	693	93.6%	0.946	0.0105	-0.151	0.012	0.009
92.00	15.70	14.10	14.80	1.66	53	919	91.0%	0.938	0.0121	-0.164	0.014	0.009
92.50	14.90	13.65	14.35	1.61	10	822	90.9%	0.931	0.0132	-0.177	0.015	0.009
93.00	14.55	13.20	13.90	1.88	21	263	90.6%	0.924	0.0142	-0.190	0.016	0.009
94.00	14.82	11.90	12.95	2.51	66	162	79.2%	0.933	0.0148	-0.153	0.014	0.009
95.00	11.65	11.35	12.00	0.49	278	19,401	84.7%	0.901	0.0186	-0.215	0.019	0.009
96.00	13.55	10.45	11.20	4.16	28	979	84.4%	0.879	0.0215	-0.245	0.022	0.009
97.00	11.22	9.65	10.35	1.72	26	237	84.1%	0.855	0.0244	-0.276	0.025	0.009
97.50	11.00	8.95	9.95	1.66	87	2,361	79.4%	0.854	0.0260	-0.262	0.025	0.009
98.00	9.70	8.75	9.45	0.87	38	191	80.9%	0.835	0.0276	-0.288	0.028	0.009
99.00	9.75	8.15	8.60	1.22	261	658	82.0%	0.801	0.0307	-0.327	0.031	0.008
100.00	7.70	7.40	7.75	0.41	2,379	35,328	80.2%	0.771	0.0340	-0.346	0.034	0.008
101.00	7.40	6.65	7.10	0.34	282	197	80.2%	0.733	0.0369	-0.374	0.036	0.008
102.00	6.50	6.05	6.35	0.17	375	158	79.8%	0.694	0.0396	-0.396	0.039	0.007
103.00	5.75	5.35	5.80	0.50	422	182	79.8%	0.652	0.0417	-0.417	0.041	0.007
104.00	5.45	4.80	5.25	0.45	826	367	80.5%	0.608	0.0430	-0.436	0.043	0.007
105.00	4.40	4.35	4.55	-0.08	4,603	4,404	79.8%	0.564	0.0445	-0.442	0.044	0.006
106.00	3.90	3.85	4.15	0.00	2,501	359	80.9%	0.519	0.0444	-0.453	0.044	0.006
107.00	3.60	3.40	3.60	0.15	1,945	632	80.1%	0.474	0.0448	-0.448	0.044	0.005
108.00	3.05	3.00	3.15	-0.16	2,478	777	80.0%	0.430	0.0442	-0.441	0.044	0.005
109.00	2.75	2.59	2.75	-0.15	1,248	296	79.5%	0.387	0.0434	-0.427	0.042	0.004
110.00	2.34	2.30	2.36	-0.23	14,576	13,886	79.7%	0.346	0.0417	-0.412	0.041	0.004
111.00	2.07	1.97	2.05	-0.37	905	822	79.5%	0.306	0.0398	-0.391	0.039	0.003
112.00	1.82	1.70	1.81	-0.18	1,646	846	80.0%	0.271	0.0373	-0.371	0.037	0.003
113.00	1.60	1.43	1.56	-0.15	590	184	79.7%	0.236	0.0348	-0.344	0.034	0.003
114.00	1.33	1.26	1.31	-0.44	586	517	79.9%	0.206	0.0321	-0.318	0.032	0.002
115.00	1.10	1.09	1.13	-0.30	10,240	9,377	80.4%	0.179	0.0293	-0.294	0.029	0.002
116.00	1.00	0.92	0.96	-0.21	775	877	80.4%	0.153	0.0265	-0.265	0.026	0.002
117.00	0.87	0.79	0.82	-0.15	1,670	618	80.8%	0.131	0.0238	-0.240	0.024	0.001
118.00	0.73	0.67	0.70	-0.17	1,187	854	81.1%	0.112	0.0212	-0.216	0.021	0.001
119.00	0.61	0.57	0.59	-0.19	461	181	81.3%	0.095	0.0187	-0.192	0.019	0.001
120.00	0.50	0.49	0.50	-0.23	9,946	24,720	81.7%	0.081	0.0165	-0.170	0.017	0.001
121.00	0.51	0.41	0.43	-0.21	435	144	82.1%	0.068	0.0144	-0.150	0.015	0.001
122.00	0.38	0.34	0.36	-0.16	756	944	82.2%	0.057	0.0125	-0.130	0.013	0.001
125.00	0.23	0.21	0.23	-0.20	5,192	5,812	84.1%	0.034	0.0081	-0.089	0.008	0.000
130.00	0.12	0.11	0.14	-0.09	1,519	9,682	90.2%	0.017	0.0043	-0.054	0.005	0.000
135.00	0.08	0.05	0.08	-0.04	1,123	4,350	94.1%	0.008	0.0021	-0.029	0.002	0.000
140.00	0.05	0.02	0.04	-0.07	266	4,181	96.1%	0.003	0.0009	-0.014	0.001	0.000
145.00	0.03	0.02	0.04	-0.01	121	3,420	106.3%	0.003	0.0008	-0.013	0.001	0.000
150.00	0.02	0.01	0.03	0.00	726	5,283	111.7%	0.002	0.0005	-0.009	0.001	0.000
155.00	0.02	0.01	0.02	-0.01	6	1,575	117.2%	0.001	0.0003	-0.007	0.000	0.000
160.00	0.01	0.00	0.03	0.00	13	1,662	126.6%	0.001	0.0003	-0.007	0.000	0.000
165.00	0.01	0.00	0.01	0.00	10	1,145	121.9%	0.000	0.0001	-0.002	0.000	0.000
170.00	0.01	0.00	0.01	-0.01	12	803	128.1%	0.000	0.0001	-0.002	0.000	0.000
175.00	0.02	0.00	0.01	0.00	13	2,186	137.5%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.01	0.00	0.01	0.00	15	1,110	143.8%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.01	0.00	0.01	0.00	1	489	150.0%	0.000	0.0001	-0.002	0.000	0.000
190.00	0.03	0.00	0.01	0.00	2	437	156.3%	0.000	0.0001	-0.002	0.000	0.000
195.00	0.03	0.00	0.01	0.00	5	131	162.5%	0.000	0.0000	-0.002	0.000	0.000
200.00	0.01	0.00	0.01	0.00	15	1,115	168.8%	0.000	0.0000	-0.002	0.000	0.000
210.00	0.01	0.00	0.01	0.00	251	1,493	181.3%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.01	0.00	0.01	0.00	6	1,301	300.0%	-0.000	0.0000	-0.002	0.000	-0.000
37.50	0.01	0.00	0.01	0.00	1	1,321	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	28	968	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
42.50	0.01	0.00	0.01	0.00	5	155	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.03	0.00	0.01	0.02	6	1,766	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
47.50	0.01	0.00	0.01	0.00	1	3,146	225.0%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	3	4,380	206.3%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	-0.02	11	4,315	181.3%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	226	5,492	162.5%	-0.000	0.0001	-0.002	0.000	-0.000
62.00	0.01	0.00	0.01	-0.06	13	1,431	150.0%	-0.000	0.0001	-0.002	0.000	-0.000
62.50	0.01	0.00	0.01	-0.02	108	661	150.0%	-0.000	0.0001	-0.002	0.000	-0.000
63.00	0.01	0.00	0.01	0.00	31	598	146.9%	-0.000	0.0001	-0.002	0.000	-0.000
64.00	0.02	0.00	0.01	0.00	70	675	143.8%	-0.000	0.0001	-0.002	0.000	-0.000
65.00	0.03	0.00	0.01	0.01	78	5,964	137.5%	-0.000	0.0001	-0.002	0.000	-0.000
66.00	0.04	0.00	0.01	0.00	1	441	134.4%	-0.000	0.0001	-0.002	0.000	-0.000
67.00	0.01	0.00	0.03	-0.11	7	761	145.3%	-0.001	0.0002	-0.007	0.000	-0.000
67.50	0.01	0.00	0.01	-0.03	75	2,087	128.1%	-0.000	0.0001	-0.002	0.000	-0.000
68.00	0.01	0.00	0.01	-0.02	15	370	125.0%	-0.000	0.0001	-0.002	0.000	-0.000
69.00	0.01	0.00	0.01	-0.02	28	1,764	125.0%	-0.000	0.0001	-0.003	0.000	-0.000
70.00	0.01	0.00	0.01	-0.03	136	5,941	118.8%	-0.000	0.0001	-0.002	0.000	-0.000
71.00	0.01	0.00	0.01	-0.02	8	841	115.6%	-0.000	0.0001	-0.002	0.000	-0.000
71.50	0.12	0.01	0.07	0.07	7	163	140.6%	-0.003	0.0006	-0.018	0.001	-0.000
72.00	0.04	0.00	0.07	-0.02	5	1,647	135.9%	-0.003	0.0005	-0.015	0.001	-0.000
72.50	0.02	0.00	0.06	-0.03	15	1,082	131.3%	-0.002	0.0005	-0.013	0.001	-0.000
73.00	0.10	0.01	0.07	0.02	25	254	134.4%	-0.003	0.0007	-0.018	0.001	-0.000
73.50	0.03	0.00	0.38	-0.02	4	190	165.0%	-0.014	0.0019	-0.080	0.004	-0.000
74.00	0.02	0.00	0.09	-0.02	12	712	131.3%	-0.004	0.0007	-0.020	0.001	-0.000
75.00	0.01	0.01	0.02	-0.05	62	7,881	112.5%	-0.001	0.0004	-0.007	0.000	-0.000
76.00	0.02	0.01	0.10	-0.02	14	396	125.8%	-0.005	0.0010	-0.024	0.002	-0.000
77.00	0.03	0.00	0.25	-0.02	3	291	137.1%	-0.011	0.0019	-0.053	0.003	-0.000
77.50	0.01	0.00	0.05	-0.05	23	1,396	107.8%	-0.002	0.0006	-0.011	0.001	-0.000
78.00	0.12	0.01	0.12	0.05	7	212	119.9%	-0.006	0.0013	-0.028	0.002	-0.000
79.00	0.02	0.00	0.08	-0.06	7	181	108.6%	-0.004	0.0010	-0.018	0.001	-0.000
80.00	0.03	0.02	0.09	-0.04	107	16,545	108.6%	-0.006	0.0013	-0.024	0.002	-0.000
81.00	0.06	0.01	0.15	-0.03	11	208	110.2%	-0.008	0.0019	-0.035	0.003	-0.000
82.00	0.03	0.01	0.05	-0.04	13	232	92.2%	-0.003	0.0010	-0.013	0.001	-0.000
82.50	0.03	0.02	0.15	-0.04	22	764	104.7%	-0.009	0.0022	-0.037	0.003	-0.000
83.00	0.05	0.02	0.07	-0.03	54	1,158	93.4%	-0.005	0.0015	-0.020	0.002	-0.000
84.00	0.09	0.03	0.15	-0.01	56	433	98.8%	-0.011	0.0026	-0.038	0.003	-0.000
85.00	0.07	0.05	0.07	-0.06	335	4,981	89.1%	-0.008	0.0022	-0.026	0.002	-0.000
86.00	0.06	0.06	0.18	-0.12	52	537	94.5%	-0.015	0.0036	-0.050	0.004	-0.000
87.00	0.09	0.08	0.15	-0.09	731	363	89.5%	-0.015	0.0039	-0.048	0.004	-0.000
87.50	0.10	0.09	0.19	-0.10	75	2,322	90.2%	-0.019	0.0046	-0.057	0.005	-0.000
88.00	0.11	0.08	0.23	-0.16	595	535	89.6%	-0.021	0.0051	-0.062	0.006	-0.000
89.00	0.11	0.10	0.18	-0.15	318	786	83.6%	-0.020	0.0053	-0.057	0.005	-0.000
90.00	0.18	0.15	0.19	-0.14	1,787	13,580	82.0%	-0.025	0.0065	-0.067	0.007	-0.000
91.00	0.25	0.17	0.33	-0.13	377	4,214	84.0%	-0.037	0.0087	-0.094	0.009	-0.000
92.00	0.27	0.22	0.30	-0.21	394	2,077	79.8%	-0.041	0.0099	-0.096	0.010	-0.000
92.50	0.30	0.27	0.33	-0.23	173	1,474	80.0%	-0.047	0.0111	-0.108	0.011	-0.001
93.00	0.35	0.32	0.36	-0.25	779	842	79.9%	-0.053	0.0123	-0.120	0.012	-0.001
94.00	0.47	0.41	0.46	-0.24	574	664	79.7%	-0.068	0.0149	-0.145	0.015	-0.001
95.00	0.55	0.53	0.56	-0.35	2,935	8,616	79.4%	-0.086	0.0178	-0.172	0.017	-0.001
96.00	0.68	0.63	0.71	-0.37	1,282	739	78.8%	-0.106	0.0209	-0.198	0.020	-0.001
97.00	0.80	0.78	0.87	-0.47	808	333	78.4%	-0.130	0.0243	-0.228	0.023	-0.002
97.50	0.90	0.90	0.96	-0.37	339	710	78.8%	-0.145	0.0260	-0.247	0.025	-0.002
98.00	1.02	1.00	1.06	-0.50	934	707	78.8%	-0.159	0.0277	-0.263	0.027	-0.002
99.00	1.23	1.23	1.28	-0.57	1,374	691	78.7%	-0.191	0.0311	-0.294	0.030	-0.002
100.00	1.51	1.48	1.54	-0.57	6,380	8,215	78.6%	-0.225	0.0344	-0.324	0.033	-0.003
101.00	1.73	1.73	1.85	-0.72	518	457	78.2%	-0.262	0.0375	-0.350	0.036	-0.003
102.00	2.12	2.07	2.19	-0.80	1,119	571	78.3%	-0.303	0.0402	-0.375	0.039	-0.004
103.00	2.41	2.46	2.56	-0.79	733	427	78.4%	-0.346	0.0424	-0.397	0.041	-0.004
104.00	2.85	2.83	2.99	-0.86	665	460	78.1%	-0.390	0.0443	-0.410	0.043	-0.005
105.00	3.34	3.20	3.45	-0.79	2,214	4,559	77.2%	-0.435	0.0459	-0.416	0.044	-0.005
106.00	3.80	3.75	4.00	-0.98	630	462	78.3%	-0.481	0.0459	-0.427	0.044	-0.006
107.00	4.39	4.25	4.50	-1.12	965	375	77.5%	-0.528	0.0463	-0.421	0.044	-0.007
108.00	4.86	4.75	5.10	-1.22	386	184	77.0%	-0.574	0.0459	-0.411	0.044	-0.007
109.00	5.20	5.40	5.80	-1.15	447	152	78.1%	-0.616	0.0441	-0.406	0.042	-0.008
110.00	6.24	6.05	6.40	-0.99	286	3,205	77.4%	-0.659	0.0427	-0.385	0.041	-0.008
111.00	6.55	6.65	7.10	-2.25	43	107	76.5%	-0.702	0.0409	-0.358	0.038	-0.009
112.00	6.80	7.45	7.85	-2.02	28	74	77.6%	-0.736	0.0380	-0.342	0.036	-0.009
113.00	8.34	8.20	8.60	-0.73	40	56	77.3%	-0.771	0.0353	-0.314	0.034	-0.010
114.00	7.45	8.90	9.45	-3.34	384	62	77.0%	-0.804	0.0324	-0.284	0.031	-0.010
115.00	9.48	9.80	10.20	-1.62	86	863	77.2%	-0.832	0.0293	-0.258	0.028	-0.011
116.00	9.50	10.55	11.05	-3.65	33	101	76.0%	-0.862	0.0262	-0.221	0.025	-0.011
117.00	9.40	11.40	12.30	-3.20	18	118	82.3%	-0.864	0.0239	-0.237	0.024	-0.011
118.00	7.75	12.10	12.95	0.00	0	2	75.0%	-0.907	0.0200	-0.160	0.018	-0.012
119.00	12.84	13.00	13.80	2.24	3	128	73.5%	-0.928	0.0169	-0.127	0.015	-0.012
120.00	13.00	13.90	14.75	-2.00	108	5,584	73.5%	-0.941	0.0143	-0.106	0.013	-0.012
121.00	17.34	14.85	15.65	3.04	1	4	72.9%	-0.955	0.0118	-0.083	0.011	-0.013
122.00	18.24	15.75	16.60	4.93	1	1	70.9%	-0.968	0.0091	-0.057	0.008	-0.013
125.00	17.65	18.65	19.45	-0.55	49	188	65.6%	-0.991	0.0034	-0.008	0.003	-0.014
130.00	23.95	23.50	24.35	-1.10	4	752	109.2%	-0.958	0.0074	-0.122	0.010	-0.014
135.00	27.35	28.50	29.30	0.00	20	20	120.7%	-0.968	0.0054	-0.106	0.008	-0.014
140.00	61.53	33.45	34.25	0.00	10	0	130.5%	-0.975	0.0040	-0.089	0.006	-0.015
145.00	37.55	38.45	39.25	0.90	3	0	143.4%	-0.978	0.0033	-0.089	0.006	-0.016
150.00	41.20	43.50	44.25	-34.09	34	0	155.7%	-0.980	0.0028	-0.089	0.005	-0.016
155.00	88.12	48.50	49.25	0.00	1	0	167.6%	-0.981	0.0025	-0.090	0.005	-0.017
160.00	93.11	53.50	54.25	0.00	1	0	178.7%	-0.982	0.0022	-0.089	0.005	-0.017
165.00	50.56	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.019	0.000	-0.018
170.00	76.09	63.50	64.25	0.00	1	0	199.6%	-0.984	0.0018	-0.089	0.004	-0.018
175.00	90.70	68.50	69.25	0.00	2	0	209.6%	-0.985	0.0016	-0.089	0.004	-0.019
180.00	79.10	101.10	104.00	0.00	2	18	937.1%	-0.519	0.0038	-5.161	0.044	-0.017
185.00	59.20	83.05	85.15	0.00	31	21	442.2%	-0.834	0.0051	-1.508	0.028	-0.019
190.00	79.60	83.50	84.25	0.00	6	0	237.1%	-0.987	0.0013	-0.088	0.004	-0.021
195.00	66.80	92.25	95.30	0.00	20	10	457.4%	-0.849	0.0046	-1.463	0.026	-0.020
200.00	93.55	93.50	94.45	0.00	1	0	277.7%	-0.979	0.0016	-0.170	0.006	-0.022
210.00	129.85	103.50	104.25	0.00	15	0	269.5%	-0.989	0.0010	-0.086	0.003	-0.023

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.