Home Options DDOGChain

DDOG

Datadog, Inc.Close $212.24EOD only

Max Pain

$180.00

Next expiry May 22, 2026

Expected Move

±$9.03

4.3% from close

Price Gap

-32.24

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.98

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

DDOG 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
70.00	63.06	141.00	144.20	0.00	0	0	572.7%	0.998	0.0001	-0.172	0.001	0.004
85.00	101.45	126.00	129.25	0.00	0	1	483.2%	0.997	0.0001	-0.188	0.001	0.005
90.00	96.63	120.85	124.25	0.00	1	32	441.0%	0.997	0.0001	-0.151	0.001	0.005
93.00	122.75	117.85	121.25	4.78	1	1	425.4%	0.997	0.0001	-0.151	0.001	0.005
95.00	15.59	111.05	114.60	0.00	0	2	0.0%	1.000	0.0000	-0.011	0.000	0.005
97.00	49.80	113.85	117.25	0.00	0	8	405.5%	0.997	0.0001	-0.152	0.001	0.005
98.00	48.36	112.85	116.25	0.00	0	6	400.8%	0.997	0.0001	-0.153	0.001	0.005
99.00	48.24	112.35	115.00	0.00	0	6	416.4%	0.996	0.0002	-0.218	0.002	0.005
100.00	31.15	111.35	114.00	0.00	1	2	411.5%	0.996	0.0002	-0.218	0.002	0.005
101.00	46.00	109.90	113.25	0.00	0	8	390.6%	0.997	0.0002	-0.166	0.002	0.005
102.00	44.56	109.00	112.30	0.00	0	6	398.0%	0.996	0.0002	-0.206	0.002	0.006
103.00	44.46	108.00	111.30	0.00	0	6	393.4%	0.996	0.0002	-0.206	0.002	0.006
105.00	39.04	106.00	109.30	0.00	44	7	383.8%	0.996	0.0002	-0.207	0.002	0.006
107.00	8.80	99.05	102.55	0.00	4	4	0.0%	1.000	0.0000	-0.013	0.000	0.006
108.00	74.80	102.90	106.10	0.00	1	7	345.7%	0.997	0.0002	-0.130	0.001	0.006
109.00	10.11	97.10	100.60	0.00	0	1	0.0%	1.000	0.0000	-0.013	0.000	0.006
110.00	23.78	101.00	103.95	0.00	13	56	332.4%	0.997	0.0002	-0.118	0.001	0.006
111.00	35.50	100.00	103.20	0.00	1	24	349.2%	0.996	0.0002	-0.182	0.002	0.006
112.00	10.09	94.15	97.60	0.00	4	25	0.0%	1.000	0.0000	-0.013	0.000	0.006
113.00	102.82	98.00	101.00	4.29	1	8	324.6%	0.997	0.0002	-0.131	0.001	0.006
114.00	101.83	96.90	100.30	4.20	1	6	336.3%	0.996	0.0002	-0.183	0.002	0.006
115.00	98.15	96.00	99.00	68.07	4	40	316.4%	0.997	0.0002	-0.131	0.001	0.006
116.00	67.35	94.90	98.30	0.00	2	22	327.9%	0.995	0.0003	-0.184	0.002	0.006
117.00	68.65	94.00	97.10	0.00	10	12	316.4%	0.996	0.0002	-0.158	0.002	0.006
118.00	90.43	93.00	96.05	0.00	1	23	308.6%	0.996	0.0002	-0.145	0.002	0.006
119.00	7.34	87.15	90.65	0.00	44	12	0.0%	1.000	0.0000	-0.014	0.000	0.007
120.00	71.55	90.95	94.25	0.00	2	30	311.3%	0.995	0.0003	-0.184	0.002	0.007
121.00	92.95	90.00	93.30	75.34	2	13	313.7%	0.994	0.0003	-0.211	0.003	0.007
122.00	79.15	89.00	92.30	0.00	2	19	309.8%	0.994	0.0003	-0.212	0.003	0.007
123.00	87.46	87.90	91.30	0.00	2	38	299.4%	0.995	0.0003	-0.186	0.002	0.007
124.00	79.22	87.40	90.05	0.00	1	12	310.2%	0.993	0.0004	-0.252	0.003	0.007
125.00	85.65	86.00	89.00	0.00	1	19	277.3%	0.996	0.0003	-0.134	0.002	0.007
126.00	82.97	85.00	88.30	0.00	12	14	293.8%	0.994	0.0004	-0.213	0.003	0.007
127.00	59.60	84.00	87.30	0.00	1	15	289.6%	0.994	0.0004	-0.213	0.003	0.007
128.00	78.23	83.00	86.05	0.00	1	12	269.9%	0.996	0.0003	-0.147	0.002	0.007
129.00	13.35	81.90	84.50	0.00	2	14	347.7%	0.981	0.0009	-0.662	0.007	0.007
130.00	82.69	81.40	84.05	0.00	2	32	285.9%	0.992	0.0005	-0.253	0.003	0.007
131.00	64.93	79.90	82.50	0.00	2	24	338.6%	0.980	0.0009	-0.662	0.008	0.007
132.00	65.97	79.00	81.95	0.00	2	152	248.0%	0.996	0.0003	-0.123	0.002	0.007
133.00	78.84	77.90	81.20	0.00	2	80	255.1%	0.995	0.0004	-0.162	0.002	0.007
134.00	75.99	77.00	79.50	0.00	1	3	168.8%	1.000	0.0000	-0.018	0.000	0.007
135.00	78.05	75.90	79.05	4.50	1	14	237.7%	0.996	0.0003	-0.124	0.002	0.007
136.00	72.20	75.00	78.05	0.00	1	23	241.0%	0.995	0.0004	-0.150	0.002	0.007
137.00	65.82	74.00	77.20	0.00	2	5	246.5%	0.994	0.0005	-0.189	0.003	0.007
138.00	66.64	73.00	76.05	0.00	5	7	234.2%	0.995	0.0004	-0.151	0.002	0.007
139.00	67.46	72.00	74.50	0.00	5	3	156.3%	1.000	0.0000	-0.019	0.000	0.008
140.00	70.84	70.80	74.00	0.00	1	107	209.0%	0.997	0.0003	-0.087	0.001	0.008
141.00	56.64	70.00	73.30	0.00	2	93	237.5%	0.992	0.0006	-0.218	0.003	0.008
142.00	59.60	69.00	72.20	0.00	8	9	228.9%	0.993	0.0005	-0.191	0.003	0.008
143.00	60.73	67.90	70.50	0.00	2	13	286.6%	0.975	0.0013	-0.663	0.009	0.008
144.00	68.99	67.00	69.50	0.81	19	30	143.8%	1.000	0.0000	-0.019	0.000	0.008
145.00	68.25	66.15	69.00	3.24	276	337	215.8%	0.993	0.0006	-0.179	0.003	0.008
146.00	66.85	65.40	68.05	9.44	20	39	226.4%	0.990	0.0008	-0.259	0.004	0.008
147.00	65.85	64.00	67.25	11.85	20	22	214.1%	0.992	0.0007	-0.206	0.004	0.008
148.00	65.31	63.00	66.25	12.29	20	28	210.6%	0.992	0.0007	-0.206	0.004	0.008
149.00	64.19	62.00	65.25	5.09	20	23	207.2%	0.991	0.0007	-0.206	0.004	0.008
150.00	63.13	60.90	64.35	-1.66	20	2,319	203.9%	0.991	0.0007	-0.207	0.004	0.008
152.50	60.50	58.50	61.75	5.15	20	37	195.5%	0.991	0.0008	-0.208	0.004	0.008
155.00	58.11	55.90	59.20	5.49	1	87	180.5%	0.992	0.0008	-0.169	0.003	0.008
157.50	44.85	53.40	56.80	0.00	1	9	177.0%	0.990	0.0009	-0.196	0.004	0.009
160.00	54.15	50.90	54.35	-0.85	2	57	171.1%	0.989	0.0011	-0.211	0.004	0.009
162.50	50.77	48.55	51.85	11.72	11	22	168.6%	0.986	0.0013	-0.251	0.006	0.009
165.00	48.26	46.00	49.25	0.36	10	26	155.2%	0.988	0.0013	-0.212	0.005	0.009
167.50	41.15	43.15	46.85	0.00	1	15	137.5%	0.991	0.0011	-0.147	0.004	0.009
170.00	39.80	41.05	43.50	0.00	3	58	98.4%	0.999	0.0002	-0.033	0.001	0.009
172.50	32.25	38.50	41.50	0.00	1	27	122.9%	0.990	0.0014	-0.148	0.004	0.009
175.00	38.17	35.95	39.40	-0.98	2	72	127.2%	0.982	0.0022	-0.241	0.007	0.009
177.50	31.31	33.45	36.70	0.00	2	4	113.7%	0.985	0.0021	-0.190	0.006	0.010
180.00	31.75	30.95	34.40	-2.40	40	203	111.9%	0.979	0.0029	-0.243	0.008	0.010
182.50	30.80	28.50	31.10	4.77	1	18	74.6%	0.997	0.0007	-0.047	0.001	0.010
185.00	26.16	26.10	29.10	2.54	11	124	92.9%	0.979	0.0034	-0.204	0.008	0.010
187.50	24.05	23.55	26.95	2.50	2	4	92.3%	0.968	0.0050	-0.282	0.011	0.010
190.00	22.46	21.20	24.50	-2.96	3	91	88.2%	0.958	0.0064	-0.330	0.014	0.010
192.50	21.63	18.75	21.75	-1.34	1	28	76.7%	0.960	0.0071	-0.280	0.013	0.010
195.00	17.62	16.35	19.00	-2.88	5	204	66.1%	0.961	0.0082	-0.242	0.013	0.010
197.50	15.08	14.65	17.35	2.78	2	48	80.1%	0.894	0.0146	-0.597	0.029	0.010
200.00	12.50	12.40	15.10	-3.50	13	260	75.7%	0.863	0.0185	-0.673	0.035	0.009
202.50	12.80	10.25	12.50	0.00	66	112	67.9%	0.833	0.0235	-0.687	0.039	0.009
205.00	8.08	8.25	10.05	-3.87	13	178	61.8%	0.784	0.0301	-0.730	0.046	0.009
207.50	8.01	6.65	8.00	-1.75	13	229	60.2%	0.703	0.0366	-0.835	0.054	0.008
210.00	5.85	5.50	6.55	-2.77	113	784	63.2%	0.601	0.0389	-0.972	0.061	0.007
212.50	4.20	3.85	5.10	-2.95	102	141	59.9%	0.500	0.0424	-0.951	0.063	0.006
215.00	3.30	2.69	4.00	-2.45	160	1,282	59.5%	0.395	0.0412	-0.909	0.060	0.004
217.50	2.33	2.20	2.90	-1.94	481	110	60.8%	0.303	0.0366	-0.841	0.055	0.003
220.00	1.92	1.40	2.00	-1.63	635	949	58.5%	0.211	0.0315	-0.669	0.045	0.002
222.50	1.68	0.89	1.33	-0.82	32	33	57.2%	0.138	0.0246	-0.499	0.035	0.002
225.00	0.71	0.44	1.29	-1.29	99	492	60.1%	0.099	0.0185	-0.415	0.027	0.001
227.50	0.61	0.32	1.10	-0.84	44	186	63.7%	0.074	0.0141	-0.354	0.022	0.001
230.00	0.50	0.18	0.70	-0.59	56	261	62.5%	0.044	0.0094	-0.229	0.015	0.000
232.50	0.45	0.19	0.65	-0.43	3	21	68.0%	0.037	0.0076	-0.218	0.013	0.000
235.00	0.32	0.00	0.90	-0.37	17	51	75.1%	0.036	0.0067	-0.234	0.012	0.000
237.50	0.15	0.00	0.74	-0.39	4	28	77.6%	0.027	0.0051	-0.192	0.010	0.000
240.00	0.12	0.00	0.20	-0.34	72	852	66.0%	0.006	0.0017	-0.047	0.003	0.000
242.50	0.20	0.00	0.48	-0.12	2	33	81.6%	0.015	0.0029	-0.121	0.006	0.000
245.00	0.01	0.01	0.31	-0.28	66	829	81.1%	0.009	0.0019	-0.079	0.004	0.000
247.50	0.12	0.00	0.34	0.00	3	7	86.5%	0.009	0.0018	-0.083	0.004	0.000
250.00	0.01	0.01	0.30	-0.21	13	26	89.8%	0.008	0.0015	-0.075	0.003	0.000
252.50	0.15	0.00	1.01	0.00	5	6	116.2%	0.024	0.0031	-0.260	0.009	0.000
255.00	0.10	0.00	1.73	0.00	2	11	136.1%	0.038	0.0039	-0.447	0.013	0.000
265.00	0.05	0.00	2.13	0.00	0	4	164.6%	0.039	0.0033	-0.550	0.013	0.000
275.00	0.01	0.00	2.13	0.00	1	2	184.9%	0.034	0.0026	-0.551	0.012	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.22	0.00	2.13	0.21	1	6	726.0%	-0.007	0.0002	-0.537	0.003	-0.000
70.00	0.01	0.00	2.13	0.00	2	9	683.4%	-0.007	0.0002	-0.537	0.003	-0.000
75.00	0.24	0.00	2.13	0.00	7	43	643.9%	-0.008	0.0002	-0.538	0.003	-0.000
80.00	0.02	0.00	2.13	-0.19	6	345	607.0%	-0.008	0.0002	-0.538	0.004	-0.000
85.00	0.02	0.00	2.13	0.01	8	281	572.7%	-0.009	0.0003	-0.539	0.004	-0.000
88.00	0.11	0.00	2.13	0.10	13	29	552.9%	-0.009	0.0003	-0.539	0.004	-0.000
89.00	0.02	0.00	2.13	0.01	2	120	546.5%	-0.009	0.0003	-0.539	0.004	-0.000
90.00	0.01	0.00	0.01	-0.01	19	134	287.5%	-0.000	0.0000	-0.001	0.000	0.000
92.00	0.02	0.00	2.13	0.00	8	18	527.7%	-0.010	0.0003	-0.540	0.004	-0.000
93.00	0.02	0.00	2.13	0.00	4	39	521.5%	-0.010	0.0003	-0.540	0.004	-0.000
94.00	0.02	0.00	2.13	0.01	4	26	515.4%	-0.010	0.0003	-0.540	0.004	-0.000
95.00	0.01	0.00	2.13	0.00	27	147	509.6%	-0.010	0.0003	-0.541	0.004	-0.000
96.00	0.03	0.00	2.13	0.00	29	75	503.5%	-0.010	0.0003	-0.540	0.004	-0.000
97.00	0.57	0.00	2.13	0.00	0	8	497.7%	-0.010	0.0004	-0.540	0.004	-0.000
98.00	0.01	0.00	2.13	0.00	52	49	491.8%	-0.011	0.0004	-0.540	0.004	-0.000
99.00	0.71	0.00	2.13	0.00	1	54	486.1%	-0.011	0.0004	-0.541	0.004	-0.000
100.00	0.01	0.00	2.13	0.00	23	115	480.5%	-0.011	0.0004	-0.541	0.005	-0.000
101.00	0.66	0.00	2.13	0.00	0	1	474.8%	-0.011	0.0004	-0.541	0.005	-0.000
102.00	0.01	0.00	2.13	-0.57	2	3	469.1%	-0.011	0.0004	-0.541	0.005	-0.000
105.00	0.01	0.00	0.55	0.00	40	174	361.7%	-0.003	0.0002	-0.125	0.001	-0.000
106.00	0.01	0.00	2.13	-0.77	4	24	447.5%	-0.012	0.0004	-0.542	0.005	-0.000
107.00	0.01	0.00	2.13	0.00	12	77	442.1%	-0.012	0.0004	-0.542	0.005	-0.000
108.00	0.06	0.00	2.13	0.00	6	26	436.8%	-0.012	0.0005	-0.542	0.005	-0.000
109.00	1.27	0.00	2.13	0.00	1	52	431.6%	-0.012	0.0005	-0.543	0.005	-0.000
110.00	0.01	0.00	0.20	0.00	6	50	297.7%	-0.001	0.0001	-0.039	0.001	-0.000
111.00	0.20	0.00	2.13	0.00	1	58	421.3%	-0.013	0.0005	-0.543	0.005	-0.000
112.00	0.01	0.00	0.10	0.00	1	66	268.8%	-0.000	0.0000	-0.017	0.000	-0.000
113.00	0.01	0.00	2.13	-0.11	23	25	411.1%	-0.013	0.0005	-0.543	0.005	-0.000
114.00	1.59	0.00	2.13	0.00	6	7	406.2%	-0.013	0.0005	-0.543	0.005	-0.000
115.00	0.06	0.00	2.13	0.00	48	1,058	401.2%	-0.013	0.0005	-0.543	0.005	-0.000
116.00	8.54	0.00	2.13	0.00	0	1	396.3%	-0.014	0.0006	-0.543	0.005	-0.000
117.00	0.02	0.00	2.13	0.00	3	4	391.4%	-0.014	0.0006	-0.544	0.006	-0.000
118.00	0.01	0.00	2.13	0.00	1	34	386.5%	-0.014	0.0006	-0.543	0.006	-0.000
119.00	0.01	0.00	2.13	0.00	2	4	381.7%	-0.014	0.0006	-0.544	0.006	-0.000
120.00	0.14	0.00	0.10	0.00	1	65	241.4%	-0.001	0.0000	-0.017	0.000	-0.000
121.00	0.01	0.00	2.13	-7.76	2	3	372.3%	-0.015	0.0006	-0.544	0.006	-0.000
122.00	0.03	0.00	2.13	0.00	4	4	367.6%	-0.015	0.0007	-0.544	0.006	-0.000
123.00	0.01	0.00	2.13	0.00	13	43	362.9%	-0.015	0.0007	-0.544	0.006	-0.000
124.00	0.01	0.00	2.13	-0.56	21	100	358.3%	-0.015	0.0007	-0.544	0.006	-0.000
125.00	0.01	0.00	0.10	0.00	20	168	225.0%	-0.001	0.0001	-0.017	0.000	-0.000
126.00	0.12	0.00	0.22	0.00	1	8	243.8%	-0.001	0.0001	-0.045	0.001	-0.000
127.00	0.01	0.00	2.13	0.00	2	13	344.6%	-0.016	0.0007	-0.545	0.006	-0.000
128.00	0.01	0.00	2.13	-0.02	2	24	340.1%	-0.016	0.0008	-0.545	0.006	-0.000
129.00	0.01	0.00	2.13	0.00	10	121	335.6%	-0.017	0.0008	-0.545	0.006	-0.000
130.00	0.67	0.00	0.20	0.00	14	19	227.7%	-0.001	0.0001	-0.040	0.001	-0.000
131.00	0.01	0.00	2.13	0.00	11	20	326.9%	-0.017	0.0008	-0.545	0.007	-0.000
132.00	0.01	0.00	2.13	0.00	11	17	322.5%	-0.017	0.0008	-0.545	0.007	-0.000
133.00	7.04	0.00	2.13	0.00	0	1	318.2%	-0.018	0.0009	-0.545	0.007	-0.000
134.00	0.03	0.00	2.13	0.00	3	11	313.9%	-0.018	0.0009	-0.546	0.007	-0.000
135.00	0.01	0.00	2.13	0.00	2	23	309.6%	-0.018	0.0009	-0.546	0.007	-0.000
136.00	0.01	0.00	2.13	-0.01	2	3	305.3%	-0.019	0.0009	-0.545	0.007	-0.000
137.00	0.15	0.00	2.13	0.00	152	150	301.1%	-0.019	0.0010	-0.546	0.007	-0.000
138.00	13.95	0.00	2.13	0.00	0	1	296.9%	-0.019	0.0010	-0.546	0.007	-0.000
139.00	0.39	0.00	2.13	0.00	1	2	292.7%	-0.020	0.0010	-0.546	0.007	-0.000
140.00	0.95	0.00	0.35	0.00	1	64	211.3%	-0.003	0.0003	-0.078	0.001	-0.000
141.00	0.32	0.00	0.90	0.00	1	5	241.2%	-0.009	0.0006	-0.222	0.004	-0.000
142.00	0.01	0.00	0.58	-0.02	24	15	221.1%	-0.006	0.0005	-0.138	0.002	-0.000
143.00	2.17	0.00	0.77	0.00	10	5	227.9%	-0.008	0.0006	-0.188	0.003	-0.000
144.00	20.15	0.00	2.13	0.00	1	1	272.2%	-0.021	0.0012	-0.546	0.008	-0.000
145.00	0.03	0.00	2.13	0.00	11	17	268.2%	-0.022	0.0012	-0.546	0.008	-0.000
146.00	0.69	0.00	2.13	0.00	0	2	264.2%	-0.022	0.0013	-0.546	0.008	-0.000
147.00	0.01	0.00	2.13	0.00	1	5	260.2%	-0.022	0.0013	-0.546	0.008	-0.000
148.00	0.02	0.00	2.13	0.00	2	2	256.3%	-0.023	0.0014	-0.546	0.009	-0.000
149.00	0.03	0.00	0.64	0.02	61	73	201.0%	-0.007	0.0006	-0.155	0.003	-0.000
150.00	0.01	0.00	1.01	0.00	20	420	213.9%	-0.012	0.0009	-0.253	0.005	-0.000
155.00	0.02	0.00	0.42	-0.02	42	30	169.5%	-0.005	0.0006	-0.098	0.002	-0.000
157.50	0.02	0.00	2.13	0.00	2	10	219.5%	-0.028	0.0018	-0.546	0.010	-0.000
160.00	0.31	0.00	0.70	0.22	1	135	168.2%	-0.010	0.0010	-0.173	0.004	-0.000
162.50	0.13	0.00	0.45	0.00	1	47	148.8%	-0.007	0.0008	-0.107	0.003	-0.000
165.00	0.04	0.00	0.10	0.00	10	22	114.8%	-0.001	0.0002	-0.020	0.001	-0.000
167.50	0.14	0.00	0.49	0.00	3	25	136.1%	-0.008	0.0010	-0.119	0.004	-0.000
170.00	0.02	0.01	0.09	-0.03	6	289	102.3%	-0.001	0.0003	-0.019	0.001	-0.000
172.50	0.06	0.01	0.23	-0.14	8	218	108.6%	-0.004	0.0008	-0.055	0.002	-0.000
175.00	0.07	0.02	0.10	-0.07	9	1,736	92.6%	-0.002	0.0005	-0.025	0.001	-0.000
177.50	0.04	0.01	0.29	-0.04	10	64	98.8%	-0.007	0.0012	-0.071	0.003	-0.000
180.00	0.05	0.05	0.30	-0.07	9	288	94.5%	-0.008	0.0015	-0.084	0.004	-0.000
182.50	0.11	0.00	0.48	0.00	49	33	92.8%	-0.013	0.0022	-0.119	0.005	-0.000
185.00	0.11	0.01	0.15	-0.01	41	373	71.7%	-0.004	0.0011	-0.036	0.002	-0.000
187.50	0.16	0.09	0.50	-0.04	7	39	82.0%	-0.019	0.0036	-0.149	0.007	-0.000
190.00	0.17	0.10	0.35	-0.23	25	663	71.0%	-0.016	0.0036	-0.113	0.006	-0.000
192.50	0.25	0.00	0.39	-0.16	20	206	62.3%	-0.016	0.0041	-0.097	0.006	-0.000
195.00	0.39	0.34	0.44	-0.31	36	226	64.5%	-0.036	0.0077	-0.197	0.012	-0.000
197.50	0.42	0.26	0.90	-0.72	46	769	63.0%	-0.058	0.0117	-0.286	0.018	-0.001
200.00	0.80	0.52	1.06	-0.36	44	1,291	60.2%	-0.087	0.0167	-0.372	0.025	-0.001
202.50	1.29	1.13	1.53	-0.29	44	141	62.3%	-0.148	0.0236	-0.561	0.036	-0.002
205.00	1.81	1.50	2.25	-0.05	79	140	61.3%	-0.214	0.0303	-0.695	0.046	-0.003
207.50	2.54	1.85	2.96	-0.25	135	104	57.6%	-0.289	0.0378	-0.766	0.054	-0.003
210.00	3.78	3.05	3.85	0.48	209	200	58.7%	-0.393	0.0417	-0.876	0.060	-0.005
212.50	5.05	4.20	4.90	0.35	118	87	57.5%	-0.501	0.0441	-0.889	0.063	-0.006
215.00	6.85	5.55	6.70	1.20	49	45	59.7%	-0.604	0.0410	-0.888	0.061	-0.007
217.50	8.20	6.65	8.30	-4.05	10	17	56.0%	-0.714	0.0387	-0.729	0.053	-0.009
220.00	9.00	8.40	10.00	-2.46	14	41	54.2%	-0.808	0.0321	-0.561	0.043	-0.010
225.00	11.00	11.80	14.85	-12.30	1	18	52.8%	-0.929	0.0164	-0.257	0.021	-0.012
227.50	11.05	14.10	16.95	-16.13	1	1	84.9%	-0.858	0.0169	-0.727	0.035	-0.011

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.