Home Options CVNAChain

CVNA

Carvana Co.Close $70.09EOD only

Max Pain

$66.00

Next expiry Aug 21, 2026

Expected Move

±$3.70

5.3% from close

Price Gap

-4.09

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.88

Slightly call-heavy

Consensus

6.0/10

Consensus signal

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

CVNA 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
29.00	43.29	40.70	43.10	-3.11	5	7	511.1%	0.972	0.0017	-0.301	0.005	0.003
30.00	42.31	39.50	42.10	-2.81	9	14	478.9%	0.974	0.0017	-0.268	0.004	0.003
33.00	40.00	36.75	39.10	4.96	1	1	448.4%	0.967	0.0022	-0.305	0.005	0.003
34.00	26.60	-	-	0.00	0	0	0.0%	-	-	-	-	-
35.00	30.23	34.35	37.10	0.00	3	8	392.2%	0.971	0.0023	-0.241	0.005	0.004
36.00	26.22	-	-	0.00	0	0	0.0%	-	-	-	-	-
37.00	36.40	32.50	34.40	12.66	1	46	323.8%	0.980	0.0020	-0.147	0.004	0.004
38.00	35.48	31.60	34.10	6.93	1	11	367.4%	0.963	0.0030	-0.277	0.006	0.004
39.00	31.49	-	-	0.00	0	0	0.0%	-	-	-	-	-
40.00	31.29	29.40	32.10	0.00	1	130	330.1%	0.964	0.0033	-0.245	0.006	0.004
42.00	23.60	27.50	30.15	0.00	25	175	314.3%	0.958	0.0039	-0.265	0.007	0.004
44.00	21.45	25.60	28.15	0.00	2	108	295.7%	0.952	0.0046	-0.277	0.007	0.004
45.00	28.37	24.40	27.10	8.89	2	3	271.9%	0.956	0.0047	-0.239	0.007	0.005
46.00	15.65	23.75	25.45	0.00	20	84	245.1%	0.962	0.0046	-0.192	0.006	0.005
48.00	23.44	21.40	24.15	0.00	2	119	241.8%	0.948	0.0060	-0.242	0.008	0.005
50.00	20.50	19.60	20.45	-4.93	11	366	189.1%	0.965	0.0056	-0.141	0.006	0.005
52.00	21.35	17.75	20.15	4.76	2	217	214.2%	0.926	0.0089	-0.281	0.010	0.005
53.00	20.44	16.55	19.15	7.44	2	31	196.6%	0.928	0.0095	-0.252	0.010	0.005
54.00	20.08	15.90	16.45	0.49	4	794	115.6%	0.987	0.0040	-0.042	0.002	0.006
55.00	19.29	15.00	15.45	0.00	1	24	117.6%	0.979	0.0058	-0.061	0.004	0.006
56.00	17.90	13.90	14.45	0.00	1	384	101.6%	0.985	0.0051	-0.042	0.003	0.006
57.00	14.26	12.90	13.45	0.00	2	26	94.9%	0.984	0.0059	-0.042	0.003	0.006
58.00	14.95	11.90	12.45	-1.72	10	164	87.9%	0.983	0.0067	-0.041	0.003	0.006
59.00	14.30	11.05	11.45	0.00	1	36	91.8%	0.968	0.0108	-0.068	0.005	0.006
60.00	11.60	9.95	10.45	-4.16	10	2,668	78.3%	0.974	0.0105	-0.050	0.004	0.006
61.00	10.85	8.95	9.50	0.00	35	101	74.6%	0.966	0.0138	-0.059	0.006	0.006
62.00	11.07	8.00	8.50	-2.40	6	4,074	70.1%	0.957	0.0178	-0.066	0.007	0.006
63.00	10.05	7.05	7.55	-2.52	3	163	67.2%	0.940	0.0240	-0.080	0.009	0.006
63.50	7.40	6.60	7.10	-4.02	1	31	67.0%	0.926	0.0284	-0.093	0.010	0.006
64.00	6.97	6.15	6.65	-3.83	3	4,511	66.4%	0.911	0.0330	-0.105	0.012	0.006
64.50	6.43	5.80	6.15	0.00	3	36	66.6%	0.891	0.0381	-0.121	0.014	0.006
65.00	5.50	5.35	5.70	-5.05	58	12,341	65.0%	0.875	0.0432	-0.130	0.015	0.006
65.50	8.37	4.80	5.30	1.22	1	68	61.8%	0.861	0.0488	-0.132	0.016	0.006
66.00	5.75	4.40	4.85	-4.40	3,032	9,244	60.7%	0.838	0.0551	-0.143	0.018	0.006
66.50	6.39	4.00	4.45	0.00	6	60	60.2%	0.809	0.0617	-0.157	0.020	0.006
67.00	6.31	3.75	4.05	-2.45	5	8,079	62.0%	0.769	0.0670	-0.179	0.022	0.005
67.50	4.70	3.30	3.65	-2.43	17	99	59.4%	0.740	0.0744	-0.182	0.024	0.005
68.00	3.35	2.96	3.30	-4.28	2,521	3,916	59.1%	0.701	0.0800	-0.194	0.025	0.005
68.50	6.53	2.68	2.94	0.00	2	100	59.1%	0.659	0.0846	-0.204	0.027	0.005
69.00	2.56	2.37	2.62	-4.54	22	8,301	58.5%	0.616	0.0889	-0.210	0.028	0.004
69.50	2.17	2.10	2.31	-3.99	15	319	58.2%	0.570	0.0920	-0.214	0.029	0.004
70.00	1.92	1.81	2.04	-4.18	119	7,084	57.5%	0.524	0.0944	-0.214	0.029	0.004
70.50	1.60	1.61	1.79	-3.55	65	159	57.8%	0.477	0.0939	-0.215	0.029	0.003
71.00	1.52	1.40	1.56	-3.68	106	221	57.7%	0.430	0.0928	-0.211	0.029	0.003
72.00	1.11	1.04	1.14	-3.42	466	2,433	57.1%	0.340	0.0874	-0.195	0.027	0.003
73.00	0.84	0.74	0.85	-2.66	443	631	57.1%	0.260	0.0774	-0.172	0.024	0.002
74.00	0.57	0.51	0.61	-2.58	418	1,691	56.8%	0.191	0.0653	-0.143	0.020	0.001
75.00	0.39	0.35	0.43	-1.99	382	3,297	56.9%	0.136	0.0522	-0.115	0.016	0.001
76.00	0.27	0.22	0.31	-1.52	548	4,521	56.9%	0.093	0.0399	-0.088	0.012	0.001
77.00	0.19	0.14	0.22	-1.39	3,200	1,657	57.3%	0.063	0.0295	-0.066	0.009	0.000
78.00	0.13	0.10	0.16	-0.93	300	2,991	58.6%	0.044	0.0217	-0.050	0.007	0.000
79.00	0.13	0.05	0.13	-0.81	322	446	59.4%	0.030	0.0154	-0.037	0.005	0.000
80.00	0.06	0.02	0.10	-0.56	361	3,107	59.8%	0.019	0.0106	-0.026	0.003	0.000
81.00	0.06	0.03	0.09	-0.45	370	637	64.5%	0.018	0.0092	-0.026	0.003	0.000
82.00	0.02	0.02	0.07	-0.33	28	3,358	66.0%	0.013	0.0069	-0.020	0.002	0.000
83.00	0.03	0.01	0.06	-0.23	8	419	67.6%	0.009	0.0051	-0.016	0.002	0.000
84.00	0.02	0.01	0.05	-0.16	10	1,908	70.3%	0.008	0.0042	-0.014	0.002	0.000
85.00	0.02	0.01	0.04	-0.13	19	8,460	71.9%	0.006	0.0032	-0.011	0.001	0.000
86.00	0.02	0.00	0.04	-0.08	4	1,919	73.4%	0.004	0.0024	-0.009	0.001	0.000
88.00	0.06	0.00	0.05	0.00	24	1,906	82.8%	0.005	0.0024	-0.011	0.001	0.000
90.00	0.01	0.00	0.04	-0.02	6	5,641	87.5%	0.004	0.0017	-0.009	0.001	0.000
92.00	0.08	0.00	0.04	0.00	1	1,598	94.5%	0.004	0.0015	-0.009	0.001	0.000
94.00	0.09	0.00	0.04	0.00	2	390	100.8%	0.003	0.0013	-0.009	0.001	0.000
95.00	0.02	0.00	0.01	0.01	2	3,227	90.6%	0.001	0.0004	-0.002	0.000	0.000
96.00	0.03	0.00	0.04	0.00	1	613	107.0%	0.003	0.0012	-0.009	0.001	0.000
98.00	0.02	0.00	0.04	0.00	10	1,142	113.3%	0.003	0.0011	-0.009	0.001	0.000
100.00	0.01	0.00	0.04	-0.01	1	19,586	118.8%	0.003	0.0009	-0.009	0.001	0.000
102.00	0.01	0.00	0.04	-0.26	1	399	125.0%	0.003	0.0009	-0.009	0.001	0.000
104.00	0.07	0.00	0.04	0.00	1	661	130.5%	0.002	0.0008	-0.009	0.001	0.000
105.00	0.07	0.00	0.04	0.00	600	359	132.8%	0.002	0.0007	-0.009	0.001	0.000
106.00	0.21	0.00	0.04	0.00	154	566	135.9%	0.002	0.0007	-0.009	0.001	0.000
108.00	0.09	0.00	0.04	0.00	72	568	140.6%	0.002	0.0006	-0.009	0.000	0.000
110.00	0.01	0.00	0.01	0.00	15	977	128.1%	0.001	0.0002	-0.002	0.000	0.000
112.00	0.03	0.00	0.04	0.00	5	950	151.6%	0.002	0.0006	-0.009	0.000	0.000
114.00	0.06	0.00	0.04	0.00	38	183	156.3%	0.002	0.0005	-0.009	0.000	0.000
115.00	0.03	0.00	0.04	0.00	12	8	159.4%	0.002	0.0005	-0.009	0.000	0.000
116.00	0.01	0.00	0.04	0.00	1	217	160.9%	0.002	0.0005	-0.009	0.000	0.000
118.00	0.25	0.00	0.04	0.00	2	130	165.6%	0.002	0.0005	-0.009	0.000	0.000
120.00	0.01	0.00	0.03	0.00	2	36,448	165.6%	0.001	0.0004	-0.007	0.000	0.000
122.00	0.01	0.00	0.04	0.00	10	68	175.0%	0.002	0.0004	-0.009	0.000	0.000
124.00	0.20	0.00	0.03	0.00	13	135	175.0%	0.001	0.0003	-0.007	0.000	0.000
126.00	0.43	0.01	0.19	0.00	7	385	221.9%	0.008	0.0014	-0.045	0.002	0.000
128.00	0.43	0.01	0.18	0.00	5	111	225.0%	0.007	0.0012	-0.042	0.002	0.000
130.00	0.82	0.36	0.58	0.00	0	320	294.1%	0.032	0.0033	-0.194	0.005	0.000
132.00	0.10	0.00	0.04	0.00	2	173	196.9%	0.002	0.0003	-0.009	0.000	0.000
134.00	0.30	0.00	0.11	0.00	1	212	224.2%	0.004	0.0007	-0.025	0.001	0.000
136.00	0.22	0.00	0.04	0.00	4	325	204.7%	0.001	0.0003	-0.009	0.000	0.000
140.00	0.01	0.00	0.04	0.00	11	775	212.5%	0.001	0.0003	-0.009	0.000	0.000
144.00	0.02	0.00	0.02	0.00	1	2,366	206.3%	0.001	0.0001	-0.004	0.000	0.000
150.00	239.10	0.00	0.00	0.00	1	1	50.0%	0.000	0.0000	0.000	0.000	0.000
170.00	133.00	223.65	227.00	0.00	2	1	0.0%	-	-	-	-	-
175.00	158.50	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
180.00	131.10	213.75	218.00	0.00	0	5	0.0%	-	-	-	-	-
185.00	187.30	0.00	0.00	0.00	1	8	100.0%	0.000	0.0000	0.000	0.000	0.000
190.00	124.35	204.50	209.00	0.00	2	2	0.0%	-	-	-	-	-
195.00	157.45	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
200.00	221.85	0.00	0.00	0.00	1	12	50.0%	0.000	0.0000	0.000	0.000	0.000
210.00	126.60	0.00	0.00	0.00	2	5	50.0%	0.000	0.0000	0.000	0.000	0.000
220.00	109.95	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
230.00	98.70	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
240.00	90.75	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
250.00	145.10	0.00	0.00	0.00	2	19	50.0%	0.000	0.0000	0.000	0.000	0.000
260.00	118.19	0.00	0.00	0.00	20	59	50.0%	0.000	0.0000	0.000	0.000	0.000
270.00	134.45	0.00	0.00	0.00	5	59	50.0%	0.000	0.0000	0.000	0.000	0.000
280.00	146.88	0.00	0.00	0.00	1	59	50.0%	0.000	0.0000	0.000	0.000	0.000
290.00	139.60	0.00	0.00	0.00	6	31	50.0%	0.000	0.0000	0.000	0.000	0.000
300.00	111.40	0.00	0.00	0.00	5	289	50.0%	0.000	0.0000	0.000	0.000	0.000
310.00	109.40	0.00	0.00	0.00	2	25	50.0%	0.000	0.0000	0.000	0.000	0.000
320.00	107.70	0.00	0.00	0.00	9	485	50.0%	0.000	0.0000	0.000	0.000	0.000
330.00	110.25	0.00	0.00	0.00	1	329	50.0%	0.000	0.0000	0.000	0.000	0.000
340.00	85.00	0.00	0.00	0.00	2	39	50.0%	0.000	0.0000	0.000	0.000	0.000
350.00	84.00	0.00	0.00	0.00	2	117	50.0%	0.000	0.0000	0.000	0.000	0.000
360.00	76.75	0.00	0.00	0.00	2	16	50.0%	0.000	0.0000	0.000	0.000	0.000
370.00	63.24	0.00	0.00	0.00	3	41	50.0%	0.000	0.0000	0.000	0.000	0.000
380.00	67.80	0.00	0.00	0.00	5	62	50.0%	0.000	0.0000	0.000	0.000	0.000
390.00	61.58	0.00	0.00	0.00	1	81	50.0%	0.000	0.0000	0.000	0.000	0.000
400.00	55.73	0.00	0.00	0.00	3	221	50.0%	0.000	0.0000	0.000	0.000	0.000
410.00	42.80	0.00	0.00	0.00	7	306	50.0%	0.000	0.0000	0.000	0.000	0.000
420.00	47.25	0.00	0.00	0.00	4	64	50.0%	0.000	0.0000	0.000	0.000	0.000
430.00	43.60	0.00	0.00	0.00	2	157	50.0%	0.000	0.0000	0.000	0.000	0.000
440.00	40.20	0.00	0.00	0.00	8	96	50.0%	0.000	0.0000	0.000	0.000	0.000
450.00	36.33	0.00	0.00	0.00	5	862	50.0%	0.000	0.0000	0.000	0.000	0.000
460.00	28.70	0.00	0.00	0.00	8	178	50.0%	0.000	0.0000	0.000	0.000	0.000
470.00	27.55	0.00	0.00	0.00	3	60	50.0%	0.000	0.0000	0.000	0.000	0.000
480.00	23.90	0.00	0.00	0.00	13	90	50.0%	0.000	0.0000	0.000	0.000	0.000
490.00	23.00	0.00	0.00	0.00	2	71	50.0%	0.000	0.0000	0.000	0.000	0.000
500.00	22.25	0.00	0.00	0.00	2	3,942	50.0%	0.000	0.0000	0.000	0.000	0.000
510.00	20.35	0.00	0.00	0.00	2	47	50.0%	0.000	0.0000	0.000	0.000	0.000
520.00	18.30	0.00	0.00	0.00	25	46	50.0%	0.000	0.0000	0.000	0.000	0.000
530.00	16.95	0.00	0.00	0.00	3	110	50.0%	0.000	0.0000	0.000	0.000	0.000
540.00	14.47	0.00	0.00	0.00	1	110	50.0%	0.000	0.0000	0.000	0.000	0.000
550.00	13.60	0.00	0.00	0.00	3	185	50.0%	0.000	0.0000	0.000	0.000	0.000
560.00	11.90	0.00	0.00	0.00	15	206	50.0%	0.000	0.0000	0.000	0.000	0.000
570.00	11.95	0.00	0.00	0.00	2	31	50.0%	0.000	0.0000	0.000	0.000	0.000
580.00	10.70	0.00	0.00	0.00	2	35	50.0%	0.000	0.0000	0.000	0.000	0.000
590.00	9.70	0.00	0.00	0.00	15	24	50.0%	0.000	0.0000	0.000	0.000	0.000
600.00	8.01	0.00	0.00	0.00	5	7,340	50.0%	0.000	0.0000	0.000	0.000	0.000
610.00	8.30	0.00	0.00	0.00	3	14	50.0%	0.000	0.0000	0.000	0.000	0.000
620.00	7.40	0.00	0.00	0.00	1	26	50.0%	0.000	0.0000	0.000	0.000	0.000
630.00	5.85	0.00	0.00	0.00	1	20	50.0%	0.000	0.0000	0.000	0.000	0.000
640.00	9.59	0.00	0.00	0.00	1	23	50.0%	0.000	0.0000	0.000	0.000	0.000
650.00	4.10	0.00	0.00	0.00	78	64	50.0%	0.000	0.0000	0.000	0.000	0.000
660.00	4.95	0.00	0.00	0.00	5	34	50.0%	0.000	0.0000	0.000	0.000	0.000
670.00	3.80	0.00	0.00	0.00	6	42	50.0%	0.000	0.0000	0.000	0.000	0.000
680.00	3.95	0.00	0.00	0.00	1	63	50.0%	0.000	0.0000	0.000	0.000	0.000
700.00	3.25	0.00	0.00	0.00	2	155	50.0%	0.000	0.0000	0.000	0.000	0.000
720.00	2.71	0.00	0.00	0.00	2	436	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
29.00	0.11	0.00	0.04	0.00	270	934	287.5%	-0.001	0.0002	-0.009	0.000	-0.000
30.00	0.03	0.00	0.04	0.00	1	460	275.0%	-0.001	0.0002	-0.008	0.000	-0.000
31.00	0.13	0.00	0.02	0.00	5	299	250.0%	-0.001	0.0001	-0.005	0.000	-0.000
32.00	0.13	0.00	0.02	0.00	8	145	237.5%	-0.001	0.0001	-0.004	0.000	-0.000
33.00	0.14	0.00	0.02	0.00	42	72	231.3%	-0.001	0.0001	-0.005	0.000	-0.000
34.00	0.01	0.00	0.04	0.00	25	115	237.5%	-0.001	0.0002	-0.009	0.000	-0.000
35.00	0.08	0.00	0.04	0.00	2	683	228.1%	-0.001	0.0002	-0.008	0.000	-0.000
36.00	0.01	0.00	0.04	0.00	5	306	220.3%	-0.001	0.0003	-0.009	0.000	-0.000
37.00	0.05	0.00	0.04	0.00	4	376	212.5%	-0.001	0.0003	-0.009	0.000	-0.000
38.00	0.13	0.00	0.04	0.00	3	295	203.1%	-0.001	0.0003	-0.009	0.000	-0.000
39.00	0.01	0.00	0.04	0.00	7	517	196.9%	-0.002	0.0004	-0.009	0.000	-0.000
40.00	0.02	0.00	0.04	0.00	2	4,871	187.5%	-0.002	0.0004	-0.009	0.000	-0.000
42.00	0.02	0.00	0.04	0.00	5	6,047	173.4%	-0.002	0.0004	-0.009	0.000	-0.000
44.00	0.03	0.00	0.01	0.00	3	758	137.5%	-0.000	0.0002	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	24	1,252	131.3%	-0.000	0.0002	-0.002	0.000	-0.000
46.00	0.01	0.00	0.04	0.00	15	13,678	145.3%	-0.002	0.0006	-0.009	0.001	-0.000
48.00	0.02	0.00	0.04	0.00	1	1,448	131.3%	-0.002	0.0008	-0.009	0.001	-0.000
50.00	0.01	0.00	0.04	0.00	1	8,438	118.8%	-0.003	0.0010	-0.009	0.001	-0.000
52.00	0.02	0.00	0.04	0.00	20	6,730	106.3%	-0.003	0.0012	-0.009	0.001	-0.000
53.00	0.04	0.00	0.05	0.00	100	3,178	103.1%	-0.004	0.0016	-0.011	0.001	-0.000
54.00	0.33	0.00	0.05	0.28	1	5,163	96.9%	-0.004	0.0018	-0.011	0.001	-0.000
55.00	0.03	0.01	0.05	0.00	3	3,828	93.0%	-0.005	0.0023	-0.013	0.001	-0.000
56.00	0.05	0.01	0.06	0.00	3	2,723	88.3%	-0.007	0.0028	-0.015	0.001	-0.000
57.00	0.03	0.01	0.06	0.00	2	1,130	82.4%	-0.007	0.0033	-0.015	0.001	-0.000
58.00	0.06	0.01	0.07	0.03	4	4,177	78.1%	-0.009	0.0043	-0.018	0.002	-0.000
59.00	0.02	0.01	0.08	-0.02	2	130	73.0%	-0.011	0.0053	-0.019	0.002	-0.000
60.00	0.05	0.03	0.10	0.00	257	14,415	71.1%	-0.017	0.0079	-0.027	0.003	-0.000
61.00	0.05	0.04	0.11	0.01	14	253	66.4%	-0.021	0.0102	-0.030	0.004	-0.000
62.00	0.08	0.07	0.13	0.03	18	6,148	63.3%	-0.029	0.0144	-0.038	0.005	-0.000
63.00	0.13	0.12	0.19	0.08	103	190	62.3%	-0.047	0.0215	-0.056	0.007	-0.000
63.50	0.10	0.15	0.24	-0.01	4	439	62.1%	-0.060	0.0260	-0.067	0.009	-0.000
64.00	0.14	0.19	0.28	0.06	5,524	8,045	61.3%	-0.073	0.0307	-0.077	0.010	-0.001
64.50	0.20	0.24	0.32	0.10	6	137	60.4%	-0.088	0.0360	-0.087	0.012	-0.001
65.00	0.35	0.31	0.38	0.27	422	2,644	60.2%	-0.108	0.0421	-0.102	0.014	-0.001
65.50	0.41	0.37	0.45	0.28	83	165	59.3%	-0.129	0.0484	-0.113	0.015	-0.001
66.00	0.48	0.44	0.56	0.36	221	6,402	59.1%	-0.156	0.0552	-0.128	0.018	-0.001
66.50	0.58	0.55	0.64	0.46	12	123	58.5%	-0.185	0.0622	-0.142	0.020	-0.001
67.00	0.66	0.65	0.77	0.51	270	483	58.2%	-0.218	0.0690	-0.155	0.022	-0.002
67.50	0.66	0.76	0.92	0.42	57	91	57.7%	-0.254	0.0757	-0.168	0.024	-0.002
68.00	0.96	0.90	1.03	0.78	1,910	2,896	56.5%	-0.292	0.0827	-0.175	0.025	-0.002
68.50	1.13	1.08	1.20	0.76	171	129	56.4%	-0.335	0.0880	-0.186	0.027	-0.003
69.00	1.32	1.28	1.35	1.08	385	287	55.7%	-0.380	0.0932	-0.191	0.028	-0.003
69.50	1.57	1.46	1.65	1.24	419	780	56.3%	-0.428	0.0950	-0.199	0.029	-0.003
70.00	1.76	1.68	1.87	1.36	1,406	4,640	55.7%	-0.476	0.0975	-0.199	0.029	-0.004
70.50	2.10	1.92	2.11	1.65	129	433	54.9%	-0.526	0.0988	-0.196	0.029	-0.004
71.00	2.05	2.19	2.44	1.47	649	454	55.4%	-0.574	0.0965	-0.194	0.029	-0.005
72.00	2.83	2.76	3.00	2.15	4,542	3,149	53.1%	-0.673	0.0926	-0.170	0.026	-0.005
73.00	3.23	3.40	3.75	2.16	321	448	52.3%	-0.760	0.0809	-0.143	0.023	-0.006
74.00	4.33	4.15	4.55	2.91	443	829	51.7%	-0.833	0.0659	-0.111	0.018	-0.007
75.00	5.30	4.95	5.50	3.45	259	844	53.1%	-0.881	0.0509	-0.089	0.015	-0.007
76.00	5.70	5.85	6.25	3.52	33	741	61.3%	-0.889	0.0420	-0.098	0.014	-0.007
77.00	4.20	6.75	7.20	1.39	46	27	64.9%	-0.910	0.0340	-0.088	0.012	-0.008
78.00	3.29	7.70	8.15	0.00	3	898	67.8%	-0.929	0.0274	-0.076	0.010	-0.008
79.00	5.80	8.70	9.10	-2.16	10	14	69.5%	-0.945	0.0217	-0.062	0.008	-0.008
80.00	7.02	9.65	10.20	2.07	57	1,939	83.0%	-0.930	0.0221	-0.094	0.010	-0.008
82.00	6.45	11.65	12.05	0.00	7	580	80.3%	-0.966	0.0129	-0.047	0.006	-0.009
84.00	8.88	13.60	14.05	0.00	10	581	89.8%	-0.969	0.0105	-0.047	0.005	-0.009
85.00	9.66	14.60	15.15	0.00	30	200	105.3%	-0.955	0.0124	-0.083	0.007	-0.009
86.00	20.28	15.60	16.15	0.00	1	145	110.2%	-0.957	0.0114	-0.083	0.007	-0.009
88.00	28.50	17.60	18.05	0.00	5	111	107.8%	-0.975	0.0075	-0.048	0.004	-0.009
90.00	30.03	19.60	20.15	0.00	671	100	128.7%	-0.963	0.0086	-0.085	0.006	-0.010
92.00	29.19	21.60	22.15	0.00	1	0	137.3%	-0.965	0.0076	-0.086	0.006	-0.010
94.00	34.45	23.60	24.15	0.00	853	0	145.7%	-0.967	0.0068	-0.086	0.005	-0.010
95.00	30.80	22.90	25.50	0.00	0	1	181.4%	-0.934	0.0097	-0.204	0.009	-0.010
96.00	35.75	23.90	26.45	0.00	280	0	182.2%	-0.940	0.0090	-0.189	0.009	-0.010
98.00	22.78	29.60	30.60	0.00	0	85	281.8%	-0.838	0.0119	-0.623	0.018	-0.010
100.00	25.10	28.55	30.60	0.00	3	15	210.9%	-0.933	0.0084	-0.240	0.010	-0.010
102.00	35.85	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.012	0.000	-0.011
104.00	43.80	31.90	34.30	0.00	854	0	201.4%	-0.961	0.0057	-0.143	0.006	-0.011
106.00	43.95	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.012	0.000	-0.012
110.00	35.92	40.40	41.90	0.00	0	60	288.5%	-0.910	0.0077	-0.418	0.012	-0.011
112.00	38.09	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.013	0.000	-0.012
114.00	36.33	43.85	45.85	0.00	0	20	284.2%	-0.931	0.0064	-0.332	0.010	-0.012
116.00	41.97	46.80	49.60	0.00	0	10	368.4%	-0.867	0.0080	-0.713	0.016	-0.012
120.00	59.60	48.55	50.45	0.00	5	0	271.7%	-0.960	0.0044	-0.202	0.006	-0.013
122.00	56.65	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.014	0.000	-0.013
126.00	45.62	-	-	0.00	0	0	0.0%	-	-	-	-	-
128.00	62.10	-	-	0.00	0	0	0.0%	-	-	-	-	-
130.00	61.39	-	-	0.00	0	0	0.0%	-	-	-	-	-
140.00	67.76	-	-	0.00	0	0	0.0%	-	-	-	-	-
144.00	75.07	-	-	0.00	0	0	0.0%	-	-	-	-	-
145.00	2.08	0.00	0.00	0.00	2	165	0.0%	-1.000	0.0000	0.017	0.000	-0.016
150.00	1.70	0.00	0.00	0.00	2	88	0.0%	-1.000	0.0000	0.018	0.000	-0.016
155.00	2.40	0.00	0.00	0.00	15	59	0.0%	-1.000	0.0000	0.018	0.000	-0.017
160.00	3.48	0.00	0.00	0.00	2	22	0.0%	-1.000	0.0000	0.019	0.000	-0.018
165.00	3.00	0.00	0.00	0.00	3	5	0.0%	-1.000	0.0000	0.019	0.000	-0.018
170.00	3.50	0.00	0.00	0.00	14	10	0.0%	-1.000	0.0000	0.020	0.000	-0.019
175.00	3.05	0.00	0.00	0.00	25	42	0.0%	-1.000	0.0000	0.021	0.000	-0.019
180.00	4.50	0.00	0.00	0.00	1	11	0.0%	-1.000	0.0000	0.021	0.000	-0.020
185.00	4.10	0.00	0.00	0.00	16	33	0.0%	-1.000	0.0000	0.022	0.000	-0.020
190.00	4.40	0.00	0.00	0.00	1	30	0.0%	-1.000	0.0000	0.022	0.000	-0.021
195.00	4.34	0.00	0.00	0.00	2	15	0.0%	-1.000	0.0000	0.023	0.000	-0.021
200.00	4.04	0.00	0.00	0.00	40	450	0.0%	-1.000	0.0000	0.024	0.000	-0.022
210.00	4.75	0.00	0.00	0.00	2	134	0.0%	-1.000	0.0000	0.025	0.000	-0.023
220.00	6.39	0.00	0.00	0.00	10	133	0.0%	-1.000	0.0000	0.026	0.000	-0.024
230.00	6.65	0.00	0.00	0.00	84	120	0.0%	-1.000	0.0000	0.027	0.000	-0.025
240.00	7.20	0.00	0.00	0.00	10	100	0.0%	-1.000	0.0000	0.028	0.000	-0.026
250.00	8.85	0.00	0.00	0.00	172	678	0.0%	-1.000	0.0000	0.029	0.000	-0.027
260.00	10.84	0.00	0.00	0.00	53	275	0.0%	-1.000	0.0000	0.031	0.000	-0.028
270.00	12.50	0.00	0.00	0.00	80	266	0.0%	-1.000	0.0000	0.032	0.000	-0.030
280.00	14.20	0.00	0.00	0.00	101	141	0.0%	-1.000	0.0000	0.033	0.000	-0.031
290.00	14.55	0.00	0.00	0.00	2	114	0.0%	-1.000	0.0000	0.034	0.000	-0.032
300.00	16.60	0.00	0.00	0.00	8	334	0.0%	-1.000	0.0000	0.035	0.000	-0.033
310.00	19.55	0.00	0.00	0.00	11	181	0.0%	-1.000	0.0000	0.037	0.000	-0.034
320.00	21.85	0.00	0.00	0.00	3	311	0.0%	-1.000	0.0000	0.038	0.000	-0.035
330.00	28.15	0.00	0.00	0.00	20	311	0.0%	-1.000	0.0000	0.039	0.000	-0.036
340.00	28.55	0.00	0.00	0.00	5	65	0.0%	-1.000	0.0000	0.040	0.000	-0.037
350.00	31.50	0.00	0.00	0.00	10	76	0.0%	-1.000	0.0000	0.041	0.000	-0.038
360.00	35.45	0.00	0.00	0.00	2	107	0.0%	-1.000	0.0000	0.042	0.000	-0.039
370.00	40.65	0.00	0.00	0.00	8	82	0.0%	-1.000	0.0000	0.044	0.000	-0.041
380.00	43.55	0.00	0.00	0.00	11	130	0.0%	-1.000	0.0000	0.045	0.000	-0.042
390.00	48.27	0.00	0.00	0.00	4	286	0.0%	-1.000	0.0000	0.046	0.000	-0.043
400.00	54.70	0.00	0.00	0.00	5	144	0.0%	-1.000	0.0000	0.047	0.000	-0.044
410.00	61.30	0.00	0.00	0.00	4	119	0.0%	-1.000	0.0000	0.048	0.000	-0.045
420.00	64.95	0.00	0.00	0.00	3	106	0.0%	-1.000	0.0000	0.049	0.000	-0.046
430.00	71.80	0.00	0.00	0.00	4	30	0.0%	-1.000	0.0000	0.051	0.000	-0.047
440.00	81.75	0.00	0.00	0.00	2	30	0.0%	-1.000	0.0000	0.052	0.000	-0.048
450.00	87.50	0.00	0.00	0.00	13	131	0.0%	-1.000	0.0000	0.053	0.000	-0.049
460.00	121.17	0.00	0.00	0.00	2	15	0.0%	-1.000	0.0000	0.054	0.000	-0.050
470.00	101.55	0.00	0.00	0.00	4	70	0.0%	-1.000	0.0000	0.055	0.000	-0.051
480.00	105.55	0.00	0.00	0.00	12	31	0.0%	-1.000	0.0000	0.057	0.000	-0.053
490.00	113.90	0.00	0.00	0.00	2	17	0.0%	-1.000	0.0000	0.058	0.000	-0.054
500.00	121.15	0.00	0.00	0.00	2	30	0.0%	-1.000	0.0000	0.059	0.000	-0.055
510.00	128.50	0.00	0.00	0.00	2	22	0.0%	-1.000	0.0000	0.060	0.000	-0.056
520.00	138.00	0.00	0.00	0.00	2	78	0.0%	-1.000	0.0000	0.061	0.000	-0.057
530.00	160.39	0.00	0.00	0.00	1	8	0.0%	-1.000	0.0000	0.062	0.000	-0.058
550.00	179.62	0.00	0.00	0.00	3	12	0.0%	-1.000	0.0000	0.065	0.000	-0.060
560.00	192.80	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.066	0.000	-0.061
570.00	181.63	0.00	0.00	0.00	2	4	0.0%	-1.000	0.0000	0.067	0.000	-0.062
580.00	209.85	0.00	0.00	0.00	0	2	0.0%	-1.000	0.0000	0.068	0.000	-0.064
600.00	290.05	217.35	221.35	0.00	1	1	0.0%	-1.000	0.0000	0.071	0.000	-0.066
610.00	258.30	0.00	0.00	0.00	2	2	0.0%	-1.000	0.0000	0.072	0.000	-0.067
630.00	228.10	300.10	304.95	0.00	0	1	0.0%	-1.000	0.0000	0.074	0.000	-0.069
640.00	310.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.075	0.000	-0.070
650.00	306.95	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.077	0.000	-0.071
700.00	338.81	397.50	402.20	0.00	0	0	0.0%	-1.000	0.0000	0.082	0.000	-0.077
720.00	375.35	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.085	0.000	-0.079

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.