Home Options CRWVChain

CRWV

CoreWeave, Inc.Close $99.81EOD only

Max Pain

$110.00

Next expiry May 22, 2026

Expected Move

±$8.03

8.0% from close

Price Gap

+10.19

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Slightly call-heavy

Consensus

7.5/10

Bullish tilt

Published snapshot: May 19, 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

May 19, 2026 close

CRWV 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
40.00	74.91	57.85	62.05	0.00	1	0	403.1%	0.996	0.0003	-0.071	0.001	0.003
50.00	64.42	47.85	51.20	0.00	0	3	484.2%	0.964	0.0018	-0.587	0.007	0.004
55.00	43.08	43.10	45.75	-16.90	5	5	388.3%	0.969	0.0020	-0.413	0.006	0.004
57.00	43.08	40.85	43.70	-27.22	1	1	364.1%	0.969	0.0021	-0.392	0.006	0.004
59.00	40.69	39.70	41.75	-14.01	53	1	349.8%	0.965	0.0024	-0.410	0.007	0.005
60.00	39.77	38.70	40.80	-0.91	52	8	344.7%	0.963	0.0026	-0.428	0.007	0.005
68.00	31.77	29.80	32.90	-9.93	8	25	281.3%	0.949	0.0041	-0.453	0.010	0.005
70.00	29.72	27.90	30.85	-0.13	21	29	261.2%	0.947	0.0046	-0.432	0.010	0.005
71.00	24.38	26.70	29.65	-4.65	2	28	239.3%	0.954	0.0045	-0.359	0.009	0.005
72.00	28.12	25.70	28.75	0.00	27	28	238.4%	0.947	0.0050	-0.393	0.010	0.005
73.00	27.57	25.75	27.75	-0.03	7	23	230.5%	0.946	0.0053	-0.391	0.010	0.006
74.00	26.67	23.75	26.75	-0.03	7	31	222.7%	0.944	0.0056	-0.390	0.010	0.006
75.00	21.50	22.75	25.80	-4.25	20	27	218.0%	0.939	0.0061	-0.405	0.011	0.006
76.00	24.33	22.00	25.05	-7.36	3	14	224.4%	0.925	0.0069	-0.485	0.013	0.006
77.00	22.20	21.00	23.60	-1.04	182	179	190.4%	0.944	0.0065	-0.331	0.010	0.006
78.00	21.30	20.00	22.95	-1.85	181	179	203.2%	0.924	0.0078	-0.447	0.013	0.006
79.00	20.65	19.05	21.85	-1.61	4	5	190.1%	0.926	0.0082	-0.411	0.013	0.006
80.00	20.29	18.40	21.10	-2.34	55	142	195.1%	0.910	0.0092	-0.486	0.015	0.006
81.00	18.47	17.55	20.00	-3.36	36	44	182.4%	0.911	0.0097	-0.451	0.015	0.006
82.00	17.35	16.15	18.95	-13.60	6	10	172.3%	0.910	0.0104	-0.431	0.015	0.006
83.00	16.52	15.00	17.70	-4.83	26	134	152.4%	0.920	0.0108	-0.350	0.013	0.006
84.00	15.57	14.15	17.00	-0.96	26	17	159.4%	0.898	0.0124	-0.438	0.016	0.006
85.00	13.88	13.05	16.10	-1.46	34	95	156.0%	0.887	0.0136	-0.460	0.017	0.006
86.00	13.53	12.70	15.15	-1.92	18	52	79.7%	0.982	0.0061	-0.063	0.004	0.007
87.00	13.10	12.65	14.10	-1.20	11	47	107.6%	0.928	0.0141	-0.232	0.012	0.007
88.00	11.72	11.50	13.15	-2.07	45	94	98.3%	0.928	0.0154	-0.213	0.012	0.007
89.00	10.12	10.85	12.30	-2.35	2	199	103.7%	0.898	0.0190	-0.288	0.016	0.006
90.00	9.52	9.90	11.50	-2.68	101	204	101.9%	0.879	0.0218	-0.318	0.018	0.006
91.00	10.30	9.25	10.35	-0.50	12	65	98.4%	0.861	0.0249	-0.338	0.020	0.006
92.00	7.93	8.40	9.50	-2.67	24	364	96.2%	0.837	0.0283	-0.366	0.022	0.006
93.00	6.90	7.60	8.65	-4.10	30	295	94.1%	0.809	0.0319	-0.395	0.025	0.006
94.00	8.90	6.90	8.00	-2.40	27	179	95.7%	0.770	0.0351	-0.447	0.027	0.006
95.00	6.25	6.25	7.25	-2.21	1,783	286	95.4%	0.732	0.0382	-0.482	0.030	0.005
96.00	6.15	6.05	6.55	-0.25	479	74	100.8%	0.683	0.0391	-0.549	0.032	0.005
97.00	5.56	5.20	5.90	-1.44	1,143	115	97.1%	0.645	0.0424	-0.552	0.034	0.005
98.00	5.00	4.75	5.20	-1.30	1,343	161	97.0%	0.601	0.0440	-0.571	0.035	0.005
99.00	4.15	4.15	4.75	-3.35	650	200	97.2%	0.556	0.0449	-0.585	0.036	0.004
100.00	3.90	3.70	4.15	-2.63	5,978	1,333	96.4%	0.510	0.0457	-0.585	0.036	0.004
101.00	3.50	3.20	3.60	-2.60	513	607	94.6%	0.464	0.0464	-0.572	0.036	0.004
102.00	3.01	2.88	3.10	-2.34	847	474	94.7%	0.419	0.0456	-0.563	0.035	0.003
103.00	2.45	2.52	2.80	-2.60	914	422	95.8%	0.377	0.0438	-0.553	0.034	0.003
104.00	2.17	2.15	2.44	-2.43	592	519	95.2%	0.334	0.0422	-0.526	0.033	0.003
105.00	1.97	1.88	2.05	-2.08	5,801	2,593	94.5%	0.293	0.0402	-0.494	0.031	0.002
106.00	1.62	1.57	1.81	-2.02	1,296	865	94.4%	0.256	0.0377	-0.461	0.029	0.002
107.00	1.40	1.36	1.50	-1.90	1,087	1,197	93.8%	0.220	0.0349	-0.422	0.027	0.002
108.00	1.21	1.17	1.30	-1.60	1,412	1,146	94.3%	0.191	0.0319	-0.389	0.025	0.001
109.00	1.05	1.00	1.12	-1.50	275	598	94.7%	0.164	0.0288	-0.355	0.022	0.001
110.00	0.89	0.85	0.93	-1.28	10,707	3,992	94.4%	0.138	0.0258	-0.316	0.020	0.001
111.00	0.75	0.72	0.82	-1.20	400	385	95.3%	0.118	0.0230	-0.286	0.018	0.001
112.00	0.66	0.58	0.70	-1.04	419	728	94.9%	0.098	0.0202	-0.249	0.016	0.001
113.00	0.53	0.49	0.60	-0.99	450	691	95.4%	0.083	0.0176	-0.220	0.014	0.001
114.00	0.46	0.42	0.53	-0.89	432	476	96.6%	0.071	0.0155	-0.198	0.012	0.001
115.00	0.41	0.38	0.44	-0.73	1,864	2,853	97.5%	0.060	0.0135	-0.176	0.011	0.000
116.00	0.32	0.32	0.38	-0.70	506	945	98.0%	0.050	0.0117	-0.154	0.009	0.000
117.00	0.29	0.24	0.36	-0.56	237	1,215	98.7%	0.042	0.0101	-0.134	0.008	0.000
118.00	0.23	0.23	0.29	-0.56	660	1,088	99.6%	0.036	0.0087	-0.118	0.007	0.000
119.00	0.28	0.20	0.25	-0.39	213	1,454	100.6%	0.030	0.0075	-0.104	0.006	0.000
120.00	0.20	0.18	0.23	-0.40	1,157	3,824	102.3%	0.026	0.0066	-0.095	0.006	0.000
121.00	0.19	0.12	0.20	-0.34	223	652	101.4%	0.020	0.0054	-0.076	0.004	0.000
122.00	0.16	0.10	0.29	-0.28	81	766	108.6%	0.024	0.0056	-0.091	0.005	0.000
123.00	0.17	0.08	0.20	-0.22	40	618	105.9%	0.017	0.0044	-0.067	0.004	0.000
124.00	0.12	0.07	0.15	-0.20	57	786	104.7%	0.013	0.0035	-0.052	0.003	0.000
125.00	0.12	0.10	0.14	-0.21	1,049	2,586	109.6%	0.013	0.0035	-0.057	0.003	0.000
126.00	0.09	0.08	0.24	-0.11	241	659	118.2%	0.017	0.0040	-0.076	0.004	0.000
127.00	0.10	0.03	0.25	-0.12	54	761	118.8%	0.015	0.0034	-0.066	0.003	0.000
128.00	0.09	0.03	0.10	-0.03	62	1,079	108.6%	0.007	0.0019	-0.031	0.002	0.000
129.00	0.07	0.02	0.10	-0.05	30	509	110.2%	0.006	0.0017	-0.028	0.002	0.000
130.00	0.08	0.05	0.10	-0.10	781	5,156	116.4%	0.007	0.0019	-0.035	0.002	0.000
131.00	0.08	0.02	0.17	-0.09	2	157	123.4%	0.009	0.0022	-0.045	0.002	0.000
132.00	0.06	0.01	0.08	-0.08	7	254	114.1%	0.004	0.0012	-0.021	0.001	0.000
133.00	0.05	0.01	0.14	-0.08	25	171	125.0%	0.007	0.0017	-0.035	0.002	0.000
134.00	0.05	0.04	0.14	-0.05	36	451	131.3%	0.008	0.0018	-0.043	0.002	0.000
135.00	0.04	0.02	0.05	-0.06	117	890	118.8%	0.003	0.0009	-0.016	0.001	0.000
136.00	0.05	0.02	0.13	-0.01	13	348	133.2%	0.006	0.0015	-0.035	0.002	0.000
137.00	0.07	0.01	0.07	-0.04	59	341	125.0%	0.003	0.0008	-0.018	0.001	0.000
138.00	0.04	0.02	0.06	-0.01	12	160	128.1%	0.003	0.0008	-0.019	0.001	0.000
139.00	0.06	0.01	0.06	0.00	46	243	128.1%	0.003	0.0007	-0.016	0.001	0.000
140.00	0.04	0.01	0.04	-0.04	1,291	2,493	125.8%	0.002	0.0005	-0.011	0.001	0.000
141.00	0.02	0.01	0.13	-0.07	238	102	144.9%	0.005	0.0011	-0.033	0.001	0.000
142.00	0.05	0.01	0.30	-0.01	8	51	164.8%	0.011	0.0020	-0.074	0.003	0.000
143.00	0.01	0.00	0.12	-0.02	21	1,239	146.9%	0.004	0.0009	-0.028	0.001	0.000
144.00	0.03	0.00	0.03	-0.02	20	124	128.1%	0.001	0.0003	-0.006	0.000	0.000
145.00	0.03	0.01	0.06	-0.03	29	1,191	142.2%	0.002	0.0006	-0.016	0.001	0.000
146.00	0.01	0.00	0.38	-0.17	6	116	181.1%	0.013	0.0020	-0.090	0.003	0.000
147.00	0.02	0.00	0.05	-0.07	10	88	141.4%	0.002	0.0004	-0.011	0.000	0.000
148.00	0.05	0.00	0.42	-0.02	3	66	189.3%	0.014	0.0020	-0.100	0.003	0.000
149.00	0.11	0.00	0.05	0.07	5	242	145.3%	0.001	0.0004	-0.011	0.000	0.000
150.00	0.01	0.01	0.19	-0.03	138	1,649	174.6%	0.006	0.0011	-0.047	0.002	0.000
152.50	0.12	0.00	0.05	0.07	2	84	153.1%	0.001	0.0003	-0.011	0.000	0.000
155.00	0.04	0.00	0.46	0.02	2	842	210.2%	0.013	0.0018	-0.109	0.003	0.000
157.50	0.02	0.00	0.05	0.00	4	353	163.3%	0.001	0.0003	-0.011	0.000	0.000
160.00	0.01	0.00	0.32	0.00	3	407	210.5%	0.009	0.0012	-0.076	0.002	0.000
162.50	0.05	0.00	0.05	0.04	13	157	173.4%	0.001	0.0003	-0.011	0.000	0.000
165.00	0.02	0.00	0.05	0.00	12	821	178.1%	0.001	0.0003	-0.011	0.000	0.000
170.00	0.02	0.00	0.02	0.01	167	430	171.9%	0.000	0.0001	-0.004	0.000	0.000
175.00	0.01	0.00	0.01	0.00	2	195	168.8%	0.000	0.0000	-0.002	0.000	0.000
180.00	0.03	0.00	0.05	-0.10	4	212	204.7%	0.001	0.0002	-0.011	0.000	0.000
185.00	0.05	0.00	0.05	0.02	5	87	212.5%	0.001	0.0002	-0.010	0.000	0.000
190.00	0.01	0.00	0.05	0.00	4	158	220.3%	0.001	0.0002	-0.010	0.000	0.000
195.00	0.01	0.00	0.05	0.00	3	43	228.1%	0.001	0.0001	-0.010	0.000	0.000
200.00	0.02	0.00	0.02	0.00	54	228	218.8%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.01	-0.02	32	51	281.3%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.06	0.00	0.01	0.00	2	41	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	111	980	212.5%	-0.000	0.0000	-0.001	0.000	-0.000
55.00	0.01	0.00	0.03	0.00	6	2,607	207.8%	-0.001	0.0001	-0.006	0.000	-0.000
57.00	0.01	0.00	0.05	0.00	6	6	206.3%	-0.001	0.0002	-0.010	0.000	-0.000
58.00	0.11	0.00	0.05	0.00	5	23	201.6%	-0.001	0.0002	-0.011	0.000	-0.000
59.00	0.02	0.00	0.02	0.00	10	26	178.1%	-0.000	0.0001	-0.004	0.000	-0.000
60.00	0.01	0.00	0.02	-0.01	28	230	171.9%	-0.000	0.0001	-0.004	0.000	-0.000
61.00	0.03	0.00	0.02	0.00	26	120	168.8%	-0.000	0.0001	-0.004	0.000	-0.000
62.00	0.02	0.00	0.02	-0.02	15	123	162.5%	-0.000	0.0001	-0.004	0.000	-0.000
63.00	0.01	0.00	0.05	-0.02	21	69	173.4%	-0.001	0.0003	-0.011	0.000	-0.000
64.00	0.02	0.00	0.04	-0.06	128	16	162.5%	-0.001	0.0002	-0.008	0.000	-0.000
65.00	0.02	0.01	0.02	-0.01	22	571	153.1%	-0.001	0.0002	-0.006	0.000	-0.000
66.00	0.04	0.01	0.04	0.00	10	75	156.3%	-0.001	0.0003	-0.011	0.000	-0.000
67.00	0.03	0.01	0.05	-0.02	7	140	154.7%	-0.002	0.0004	-0.013	0.001	-0.000
68.00	0.04	0.03	0.05	0.00	24	1,248	154.7%	-0.002	0.0006	-0.018	0.001	-0.000
69.00	0.10	0.01	0.07	0.04	23	77	150.0%	-0.003	0.0006	-0.019	0.001	-0.000
70.00	0.06	0.01	0.07	0.01	1,626	3,361	144.5%	-0.003	0.0006	-0.018	0.001	-0.000
71.00	0.06	0.02	0.10	0.01	16	402	146.9%	-0.004	0.0010	-0.028	0.001	-0.000
72.00	0.12	0.04	0.08	0.09	2	98	141.4%	-0.004	0.0010	-0.028	0.001	-0.000
73.00	0.07	0.05	0.11	-0.02	7	341	141.8%	-0.006	0.0014	-0.037	0.002	-0.000
74.00	0.09	0.04	0.12	0.00	59	2,051	136.3%	-0.006	0.0015	-0.037	0.002	-0.000
75.00	0.11	0.08	0.12	-0.01	472	1,505	135.5%	-0.008	0.0019	-0.047	0.002	-0.000
76.00	0.10	0.02	0.13	-0.01	27	351	124.6%	-0.007	0.0017	-0.035	0.002	-0.000
77.00	0.14	0.01	0.17	-0.04	27	131	122.7%	-0.008	0.0021	-0.042	0.002	-0.000
78.00	0.17	0.01	0.23	-0.01	169	231	123.0%	-0.012	0.0027	-0.056	0.003	-0.000
79.00	0.17	0.06	0.21	0.01	78	476	119.9%	-0.014	0.0032	-0.063	0.003	-0.000
80.00	0.23	0.18	0.24	0.04	667	2,068	124.0%	-0.021	0.0046	-0.095	0.005	-0.000
81.00	0.23	0.19	0.25	-0.09	119	582	119.3%	-0.023	0.0051	-0.099	0.005	-0.000
82.00	0.28	0.25	0.28	0.03	313	1,240	118.0%	-0.029	0.0062	-0.118	0.006	-0.000
83.00	0.40	0.30	0.38	0.11	162	784	118.5%	-0.038	0.0077	-0.147	0.007	-0.000
84.00	0.39	0.35	0.39	0.07	456	656	114.6%	-0.043	0.0088	-0.158	0.008	-0.000
85.00	0.44	0.41	0.47	0.08	1,248	11,458	113.2%	-0.053	0.0105	-0.183	0.010	-0.000
86.00	0.62	0.46	0.62	0.19	688	854	112.8%	-0.065	0.0125	-0.216	0.012	-0.001
87.00	0.61	0.57	0.68	0.10	504	2,872	110.7%	-0.078	0.0145	-0.242	0.013	-0.001
88.00	0.81	0.67	0.80	0.23	767	5,947	109.4%	-0.093	0.0168	-0.273	0.015	-0.001
89.00	0.83	0.79	0.90	0.21	574	1,282	107.2%	-0.109	0.0193	-0.301	0.017	-0.001
90.00	0.95	0.95	1.04	0.20	2,632	15,850	106.1%	-0.130	0.0220	-0.336	0.019	-0.001
91.00	1.17	1.09	1.22	0.25	1,021	1,290	104.4%	-0.152	0.0249	-0.369	0.021	-0.001
92.00	1.35	1.28	1.42	0.33	501	6,036	103.3%	-0.179	0.0279	-0.405	0.024	-0.002
93.00	1.86	1.49	1.70	0.66	724	1,155	102.9%	-0.210	0.0309	-0.444	0.026	-0.002
94.00	2.11	1.73	2.00	0.74	535	5,547	102.3%	-0.243	0.0338	-0.480	0.028	-0.002
95.00	2.08	2.01	2.15	0.52	3,836	8,057	99.3%	-0.275	0.0371	-0.496	0.030	-0.002
96.00	2.38	2.40	2.62	0.62	643	2,126	101.3%	-0.318	0.0389	-0.541	0.032	-0.003
97.00	2.85	2.63	3.00	0.84	1,414	1,140	99.0%	-0.357	0.0416	-0.553	0.034	-0.003
98.00	3.35	3.00	3.45	1.07	970	1,525	98.5%	-0.400	0.0433	-0.569	0.035	-0.004
99.00	3.74	3.60	3.70	1.12	449	1,286	97.4%	-0.444	0.0448	-0.575	0.036	-0.004
100.00	4.20	4.00	4.20	1.21	2,898	5,665	96.0%	-0.490	0.0459	-0.571	0.036	-0.004
101.00	5.17	4.35	5.20	1.82	141	889	99.1%	-0.533	0.0443	-0.587	0.036	-0.005
102.00	6.13	4.95	5.55	2.26	150	906	96.4%	-0.579	0.0448	-0.561	0.035	-0.005
103.00	5.93	5.50	6.50	1.68	114	796	99.6%	-0.618	0.0423	-0.565	0.035	-0.006
104.00	6.59	5.90	7.20	1.79	72	798	96.9%	-0.663	0.0417	-0.525	0.033	-0.006
105.00	7.50	7.00	7.50	2.14	286	4,932	97.1%	-0.701	0.0395	-0.499	0.031	-0.006
106.00	8.00	7.50	8.20	2.03	56	608	93.6%	-0.746	0.0378	-0.443	0.029	-0.007
107.00	9.63	8.30	9.50	3.16	41	869	102.1%	-0.759	0.0338	-0.470	0.028	-0.007
108.00	9.61	9.15	9.80	0.96	119	819	95.9%	-0.805	0.0318	-0.388	0.025	-0.007
109.00	11.30	9.70	11.30	1.54	167	1,423	103.0%	-0.814	0.0287	-0.405	0.024	-0.008
110.00	11.28	10.60	12.20	2.92	244	4,900	105.7%	-0.832	0.0262	-0.389	0.023	-0.008
111.00	11.48	11.30	13.25	2.06	327	1,569	107.1%	-0.851	0.0239	-0.363	0.021	-0.008
112.00	15.94	12.25	14.85	2.86	13	896	122.4%	-0.836	0.0223	-0.444	0.022	-0.008
113.00	16.00	12.95	16.00	4.86	5	254	125.4%	-0.849	0.0206	-0.431	0.021	-0.008
114.00	16.22	13.95	16.80	2.72	38	403	127.1%	-0.863	0.0191	-0.409	0.020	-0.008
115.00	15.95	15.30	16.70	1.01	168	1,287	117.3%	-0.899	0.0167	-0.300	0.016	-0.009
116.00	18.28	15.75	18.65	0.79	28	497	130.7%	-0.886	0.0163	-0.367	0.017	-0.009
117.00	19.90	16.95	18.80	2.52	3	154	121.0%	-0.918	0.0139	-0.264	0.014	-0.009
118.00	20.18	17.85	20.60	3.98	40	211	141.4%	-0.892	0.0145	-0.382	0.017	-0.009
119.00	23.68	18.75	20.75	4.38	29	238	123.3%	-0.935	0.0114	-0.223	0.011	-0.009
120.00	20.33	19.80	20.85	-0.27	39	590	94.9%	-0.982	0.0052	-0.050	0.004	-0.010
121.00	25.36	20.65	23.50	3.81	3	101	148.5%	-0.913	0.0118	-0.341	0.014	-0.009
122.00	22.32	21.60	23.10	-0.28	8	109	104.9%	-0.980	0.0050	-0.061	0.004	-0.010
123.00	22.90	22.75	25.30	0.00	14	40	154.8%	-0.922	0.0105	-0.328	0.013	-0.010
124.00	24.47	23.50	26.30	0.72	36	46	152.5%	-0.933	0.0094	-0.285	0.012	-0.010
125.00	25.23	24.70	26.80	0.33	85	399	147.9%	-0.946	0.0082	-0.230	0.010	-0.010
126.00	25.49	25.60	28.50	0.00	1	418	168.6%	-0.926	0.0092	-0.342	0.013	-0.010
127.00	27.86	26.75	28.60	-0.14	1	520	150.5%	-0.955	0.0070	-0.201	0.009	-0.010
128.00	28.15	27.55	29.55	0.75	11	286	144.7%	-0.966	0.0057	-0.149	0.007	-0.010
129.00	26.25	28.55	31.25	0.00	3	18	172.2%	-0.941	0.0075	-0.291	0.011	-0.010
130.00	30.15	29.65	32.05	0.31	35	454	172.9%	-0.946	0.0070	-0.272	0.010	-0.010
131.00	32.63	30.45	33.20	12.65	3	15	175.0%	-0.949	0.0066	-0.263	0.010	-0.010
132.00	19.17	31.45	33.65	0.00	62	54	158.4%	-0.969	0.0048	-0.150	0.006	-0.011
133.00	24.33	32.30	35.20	0.00	1	13	177.2%	-0.956	0.0058	-0.235	0.008	-0.011
134.00	21.75	33.75	36.45	0.00	2	206	202.1%	-0.935	0.0069	-0.372	0.011	-0.011
135.00	35.00	34.30	36.65	2.25	25	484	161.1%	-0.977	0.0038	-0.118	0.005	-0.011
136.00	23.17	35.75	37.45	0.00	2	206	175.9%	-0.968	0.0045	-0.173	0.006	-0.011
137.00	29.60	36.70	39.45	0.00	1	34	211.6%	-0.940	0.0062	-0.366	0.011	-0.011
138.00	42.00	36.40	39.55	16.08	1	43	239.7%	-0.916	0.0071	-0.541	0.014	-0.011
139.00	27.37	37.50	41.20	0.00	2	5	157.4%	-0.988	0.0022	-0.060	0.003	-0.011
140.00	41.09	39.40	42.20	8.75	3	34	204.3%	-0.958	0.0048	-0.258	0.008	-0.011
141.00	15.14	40.45	43.20	0.00	0	2	209.3%	-0.958	0.0048	-0.269	0.008	-0.011
142.00	29.41	41.65	44.20	0.00	1	1	219.3%	-0.953	0.0050	-0.310	0.009	-0.011
143.00	30.42	42.50	45.20	0.00	1	25	217.5%	-0.958	0.0046	-0.280	0.008	-0.011
144.00	17.01	43.50	46.20	0.00	0	23	220.6%	-0.958	0.0045	-0.280	0.008	-0.012
145.00	43.27	44.50	47.00	0.00	40	8	216.2%	-0.964	0.0040	-0.238	0.007	-0.012
147.00	47.05	46.35	49.20	27.95	12	1	224.2%	-0.964	0.0039	-0.249	0.007	-0.012
148.00	47.95	47.35	50.20	7.45	4	28	227.2%	-0.965	0.0038	-0.250	0.007	-0.012
149.00	49.45	48.25	50.70	29.39	15	41	201.8%	-0.982	0.0024	-0.117	0.004	-0.012
150.00	53.18	49.35	52.20	18.78	5	19	233.2%	-0.966	0.0036	-0.251	0.007	-0.012
155.00	42.73	54.50	57.20	0.00	1	20	253.3%	-0.964	0.0034	-0.284	0.007	-0.012
160.00	39.45	59.50	62.20	0.00	25	0	267.0%	-0.966	0.0031	-0.284	0.007	-0.013
162.50	37.35	62.35	64.70	0.00	0	0	286.9%	-0.959	0.0034	-0.360	0.008	-0.013
165.00	53.20	64.65	67.20	0.00	26	0	286.1%	-0.965	0.0030	-0.318	0.007	-0.013
170.00	60.58	68.60	72.20	0.00	1	0	241.8%	-0.990	0.0012	-0.079	0.002	-0.014
180.00	68.00	79.80	82.20	0.00	2	0	328.9%	-0.966	0.0025	-0.352	0.007	-0.015
195.00	80.17	93.40	97.40	0.00	0	0	291.8%	-0.992	0.0009	-0.076	0.002	-0.016

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.