Home Options INTCChain

INTC

Intel CorporationClose $110.80EOD only

Max Pain

$109.00

Next expiry May 22, 2026

Expected Move

±$8.35

7.5% from close

Price Gap

-1.80

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.10

Slightly put-heavy

Consensus

6.5/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

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

Published Snapshot

May 19, 2026 close

INTC 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
30.00	87.94	87.30	89.80	11.66	3	444	895.3%	0.992	0.0003	-0.434	0.002	0.002
35.00	83.76	82.05	85.65	7.16	4	17	932.4%	0.983	0.0005	-0.873	0.004	0.002
38.00	80.27	80.70	81.25	6.95	42	45	437.5%	1.000	0.0000	-0.009	0.000	0.002
39.00	79.29	78.90	80.60	7.50	102	101	695.7%	0.992	0.0003	-0.329	0.002	0.002
40.00	78.55	77.95	79.60	6.93	96	49	681.3%	0.992	0.0004	-0.329	0.002	0.002
41.00	77.39	76.55	79.10	8.21	39	69	749.4%	0.986	0.0005	-0.592	0.003	0.002
42.00	76.29	75.70	78.00	6.01	26	89	719.5%	0.987	0.0005	-0.541	0.003	0.002
43.00	75.51	74.50	76.90	6.21	25	29	689.8%	0.988	0.0005	-0.488	0.003	0.002
44.00	74.51	73.30	76.25	7.71	28	58	723.6%	0.983	0.0007	-0.669	0.004	0.002
45.00	73.76	72.30	75.20	7.29	20	34	702.5%	0.983	0.0007	-0.644	0.004	0.002
46.00	72.09	71.30	74.30	6.53	16	26	700.6%	0.982	0.0007	-0.695	0.004	0.002
46.50	71.65	70.90	73.65	7.58	13	17	675.0%	0.983	0.0007	-0.618	0.004	0.002
47.00	70.07	70.50	72.75	6.48	3	143	612.5%	0.989	0.0006	-0.409	0.003	0.002
47.50	68.55	70.95	71.85	9.86	80	12	532.4%	0.994	0.0003	-0.197	0.001	0.003
48.00	68.05	70.00	71.45	4.43	83	116	548.0%	0.993	0.0004	-0.250	0.002	0.003
48.50	61.35	69.00	71.80	0.00	5	186	665.6%	0.981	0.0008	-0.695	0.004	0.003
49.00	69.82	68.30	71.40	7.07	1	54	670.1%	0.979	0.0008	-0.745	0.004	0.003
49.50	67.35	68.00	70.50	11.95	2	4	616.2%	0.984	0.0007	-0.541	0.003	0.003
50.00	67.86	67.60	70.10	6.59	7	431	622.3%	0.983	0.0008	-0.592	0.004	0.003
51.00	66.87	66.15	69.10	6.51	4	39	609.8%	0.982	0.0008	-0.593	0.004	0.003
52.00	55.76	65.95	68.05	0.00	7	183	354.7%	0.999	0.0001	-0.020	0.000	0.003
53.00	64.93	64.50	67.00	5.93	4	100	573.4%	0.983	0.0008	-0.541	0.004	0.003
54.00	64.02	63.50	66.10	8.06	5	313	573.4%	0.981	0.0009	-0.593	0.004	0.003
55.00	62.94	62.75	64.90	6.19	9	322	538.3%	0.984	0.0009	-0.489	0.004	0.003
56.00	62.03	61.55	64.20	10.35	5	154	560.9%	0.978	0.0010	-0.643	0.005	0.003
57.00	61.72	60.65	63.20	7.15	17	219	549.6%	0.978	0.0011	-0.644	0.005	0.003
58.00	60.24	59.75	62.15	6.58	17	149	533.2%	0.978	0.0011	-0.618	0.005	0.003
59.00	59.13	58.85	61.10	6.41	9	9	275.0%	1.000	0.0000	-0.011	0.000	0.003
60.00	58.22	58.00	59.70	6.77	9	1,393	461.1%	0.985	0.0009	-0.386	0.003	0.003
61.00	57.17	56.90	58.90	9.00	6	124	475.0%	0.981	0.0011	-0.490	0.004	0.003
62.00	56.25	56.00	58.00	10.76	8	95	284.4%	0.999	0.0001	-0.022	0.000	0.003
63.00	54.98	55.00	56.60	10.48	123	213	419.9%	0.986	0.0010	-0.334	0.003	0.003
64.00	54.22	53.30	55.70	15.40	10	70	423.2%	0.984	0.0011	-0.387	0.004	0.003
65.00	53.27	53.05	54.70	6.71	58	1,079	414.1%	0.983	0.0011	-0.387	0.004	0.003
66.00	52.40	51.50	53.45	7.26	7	320	373.0%	0.988	0.0009	-0.255	0.003	0.004
67.00	51.35	50.30	53.05	7.19	8	142	431.8%	0.975	0.0015	-0.567	0.005	0.003
68.00	50.02	49.50	51.80	11.46	5	348	398.2%	0.980	0.0014	-0.440	0.004	0.004
69.00	49.12	48.90	51.00	14.79	12	122	408.6%	0.975	0.0016	-0.541	0.005	0.004
70.00	48.56	48.00	50.10	11.51	15	11,019	259.4%	0.998	0.0003	-0.046	0.001	0.004
71.00	47.41	46.50	49.15	6.73	6	107	403.5%	0.970	0.0019	-0.615	0.006	0.004
72.00	45.69	45.55	47.90	5.19	8	189	373.0%	0.975	0.0018	-0.491	0.005	0.004
73.00	45.20	44.55	46.75	6.62	50	152	350.4%	0.978	0.0017	-0.414	0.005	0.004
74.00	44.20	43.50	45.85	6.46	51	171	351.6%	0.975	0.0019	-0.465	0.005	0.004
75.00	40.68	43.05	45.00	4.76	10	1,251	219.5%	0.998	0.0003	-0.036	0.000	0.004
76.00	45.10	41.15	44.05	15.41	1	29	351.8%	0.968	0.0023	-0.565	0.006	0.004
77.00	41.11	40.10	43.10	12.40	4	122	347.3%	0.966	0.0025	-0.589	0.007	0.004
78.00	29.40	39.30	42.15	0.00	10	57	342.6%	0.963	0.0027	-0.612	0.007	0.004
79.00	30.95	38.30	41.05	0.00	24	134	327.0%	0.965	0.0027	-0.564	0.007	0.004
80.00	36.46	38.55	40.05	5.23	4	506	248.0%	0.988	0.0014	-0.181	0.003	0.004
81.00	30.32	36.35	38.25	0.00	3	101	234.4%	0.989	0.0014	-0.154	0.002	0.004
82.00	35.90	35.55	38.00	6.40	2	167	299.3%	0.963	0.0030	-0.538	0.007	0.004
83.00	33.76	34.40	36.90	5.91	13	137	284.2%	0.965	0.0031	-0.488	0.007	0.004
84.00	34.09	33.40	36.05	5.84	8	136	287.2%	0.959	0.0034	-0.560	0.008	0.004
85.00	33.07	33.10	34.90	5.97	40	575	155.5%	0.999	0.0003	-0.026	0.000	0.005
86.00	32.44	31.60	33.95	6.94	4	49	265.1%	0.960	0.0037	-0.511	0.008	0.004
87.00	31.52	30.35	32.70	8.21	15	42	239.7%	0.968	0.0034	-0.388	0.006	0.005
88.00	30.00	30.05	31.65	13.59	11	6,274	228.9%	0.969	0.0035	-0.363	0.006	0.005
89.00	28.89	28.55	30.90	7.29	4	104	239.6%	0.958	0.0043	-0.485	0.008	0.005
90.00	28.65	28.10	29.90	7.97	628	3,795	131.3%	0.998	0.0005	-0.027	0.000	0.005
91.00	20.41	26.50	29.35	0.00	60	24	251.3%	0.938	0.0056	-0.689	0.011	0.005
92.00	24.89	25.45	28.10	4.39	7	189	230.0%	0.945	0.0055	-0.575	0.010	0.005
93.00	25.24	24.45	27.35	7.56	1	108	235.9%	0.933	0.0063	-0.684	0.011	0.005
94.00	23.94	23.50	26.25	5.74	9	73	223.3%	0.934	0.0065	-0.639	0.011	0.005
95.00	23.95	22.75	25.00	7.97	56	713	202.6%	0.942	0.0065	-0.524	0.010	0.005
96.00	20.35	21.50	23.50	4.19	4	251	164.7%	0.966	0.0052	-0.286	0.007	0.005
97.00	21.85	20.55	23.20	7.23	44	220	198.6%	0.928	0.0078	-0.609	0.012	0.005
98.00	20.26	20.20	22.25	5.15	17	185	129.9%	0.981	0.0041	-0.146	0.004	0.005
99.00	20.27	18.65	20.50	7.01	20	312	146.0%	0.960	0.0066	-0.286	0.008	0.005
100.00	19.15	18.50	19.55	7.55	608	2,473	92.6%	0.995	0.0018	-0.042	0.001	0.005
101.00	17.84	16.70	18.60	7.54	15	141	139.6%	0.949	0.0085	-0.332	0.009	0.005
102.00	17.00	16.50	17.60	7.00	248	819	87.9%	0.992	0.0029	-0.055	0.002	0.006
103.00	16.31	15.70	16.70	7.31	169	1,023	100.0%	0.977	0.0063	-0.134	0.005	0.005
104.00	15.42	15.10	15.80	6.94	125	385	112.1%	0.952	0.0101	-0.258	0.009	0.005
105.00	14.55	14.30	14.95	6.82	1,601	5,815	115.4%	0.934	0.0126	-0.337	0.011	0.005
106.00	13.20	13.25	14.70	6.20	267	766	124.6%	0.903	0.0156	-0.482	0.015	0.005
107.00	12.67	12.35	13.00	6.37	258	943	104.9%	0.920	0.0161	-0.354	0.013	0.005
108.00	11.35	11.60	12.00	5.65	765	1,838	103.7%	0.903	0.0187	-0.402	0.015	0.005
109.00	10.88	10.75	11.10	5.78	636	1,890	101.8%	0.885	0.0216	-0.445	0.017	0.005
110.00	10.05	9.90	10.20	5.35	4,807	8,052	99.2%	0.866	0.0248	-0.484	0.019	0.005
111.00	9.27	9.10	9.40	5.12	1,039	1,763	98.6%	0.839	0.0282	-0.542	0.022	0.005
112.00	8.45	8.30	8.60	4.84	2,184	3,135	97.2%	0.810	0.0317	-0.591	0.024	0.005
113.00	7.60	7.60	7.85	4.45	1,348	1,427	97.1%	0.775	0.0351	-0.651	0.026	0.005
114.00	7.00	6.85	7.10	4.20	1,438	2,077	95.4%	0.739	0.0386	-0.692	0.029	0.004
115.00	6.30	6.20	6.40	3.84	10,799	12,149	94.9%	0.699	0.0417	-0.737	0.031	0.004
116.00	5.70	5.55	5.75	3.57	5,728	4,667	94.1%	0.655	0.0444	-0.771	0.032	0.004
117.00	5.00	4.95	5.10	3.20	7,680	2,328	93.0%	0.610	0.0468	-0.794	0.034	0.004
118.00	4.52	4.40	4.55	2.92	14,372	2,516	92.8%	0.562	0.0482	-0.813	0.035	0.003
119.00	3.99	3.90	4.10	2.63	17,093	2,020	93.5%	0.513	0.0485	-0.827	0.035	0.003
120.00	3.55	3.50	3.60	2.31	62,934	18,665	93.7%	0.465	0.0482	-0.826	0.035	0.003
121.00	3.15	3.05	3.20	2.07	7,805	4,864	93.7%	0.418	0.0473	-0.811	0.034	0.003
122.00	2.75	2.69	2.79	1.82	10,870	3,478	93.7%	0.372	0.0459	-0.785	0.033	0.002
123.00	2.44	2.31	2.44	1.67	7,927	900	93.3%	0.328	0.0440	-0.746	0.032	0.002
124.00	2.10	2.01	2.14	1.37	4,304	1,907	93.7%	0.288	0.0413	-0.707	0.030	0.002
125.00	1.82	1.80	1.85	1.20	49,933	13,522	94.5%	0.251	0.0383	-0.666	0.028	0.002
126.00	1.60	1.52	1.62	1.10	4,143	5,601	94.4%	0.216	0.0353	-0.613	0.026	0.001
127.00	1.36	1.34	1.43	0.91	5,775	1,297	95.6%	0.188	0.0320	-0.570	0.024	0.001
128.00	1.18	1.14	1.23	0.79	2,736	1,611	95.6%	0.159	0.0288	-0.513	0.021	0.001
129.00	1.05	1.00	1.08	0.71	1,579	1,176	96.6%	0.137	0.0258	-0.468	0.019	0.001
130.00	0.90	0.90	0.93	0.58	35,080	13,547	97.8%	0.118	0.0229	-0.426	0.017	0.001
131.00	0.78	0.76	0.81	0.48	1,163	703	98.0%	0.099	0.0201	-0.377	0.015	0.001
132.00	0.68	0.68	0.72	0.47	2,596	1,597	99.6%	0.085	0.0178	-0.343	0.014	0.001
133.00	0.59	0.56	0.64	0.37	1,051	713	100.0%	0.071	0.0154	-0.300	0.012	0.000
134.00	0.53	0.49	0.56	0.29	2,179	617	101.0%	0.060	0.0135	-0.267	0.011	0.000
135.00	0.47	0.45	0.48	0.29	9,438	5,027	102.2%	0.052	0.0117	-0.238	0.009	0.000
136.00	0.40	0.39	0.44	0.28	551	367	103.7%	0.044	0.0103	-0.214	0.008	0.000
137.00	0.37	0.35	0.39	0.20	412	218	105.1%	0.038	0.0089	-0.192	0.007	0.000
138.00	0.34	0.31	0.36	0.16	538	352	106.6%	0.033	0.0078	-0.173	0.006	0.000
139.00	0.29	0.29	0.32	0.15	257	306	108.4%	0.029	0.0069	-0.158	0.006	0.000
140.00	0.26	0.24	0.27	0.15	4,416	8,530	108.2%	0.023	0.0058	-0.131	0.005	0.000
141.00	0.23	0.21	0.24	0.17	303	199	109.2%	0.020	0.0050	-0.115	0.004	0.000
142.00	0.25	0.16	0.28	0.15	112	1,114	112.3%	0.019	0.0046	-0.112	0.004	0.000
143.00	0.11	0.16	0.23	0.04	81	279	113.3%	0.016	0.0040	-0.099	0.003	0.000
144.00	0.20	0.09	0.22	0.09	216	61	112.1%	0.012	0.0032	-0.077	0.003	0.000
145.00	0.14	0.13	0.15	0.07	8,417	13,255	113.5%	0.010	0.0028	-0.069	0.002	0.000
146.00	0.16	0.10	0.21	0.07	111	172	118.8%	0.011	0.0028	-0.077	0.003	0.000
147.00	0.14	0.08	0.19	0.10	154	266	119.1%	0.009	0.0024	-0.066	0.002	0.000
148.00	0.18	0.05	0.17	0.12	56	327	118.4%	0.007	0.0019	-0.052	0.002	0.000
149.00	0.11	0.04	0.17	0.07	35	136	120.7%	0.007	0.0018	-0.050	0.002	0.000
150.00	0.09	0.09	0.11	0.04	4,831	15,772	122.7%	0.006	0.0016	-0.047	0.002	0.000
152.50	0.07	0.05	0.11	-0.02	75	230	125.8%	0.004	0.0012	-0.036	0.001	0.000
155.00	0.01	0.00	0.08	-0.02	1,000	4,879	121.1%	0.002	0.0006	-0.016	0.001	0.000
157.50	0.05	0.00	0.09	0.01	498	207	129.7%	0.002	0.0006	-0.018	0.001	0.000
160.00	0.04	0.03	0.04	0.01	1,045	2,372	132.0%	0.001	0.0004	-0.014	0.000	0.000
162.50	0.05	0.01	0.05	0.02	11	276	135.2%	0.001	0.0003	-0.011	0.000	0.000
165.00	0.04	0.01	0.04	0.02	321	3,515	138.3%	0.001	0.0002	-0.009	0.000	0.000
167.50	0.02	0.01	0.06	0.01	50	26	149.2%	0.001	0.0003	-0.013	0.000	0.000
170.00	0.02	0.01	0.02	0.00	1,157	6,891	142.2%	0.000	0.0001	-0.005	0.000	0.000
172.50	0.02	0.01	0.02	0.01	90	103	146.9%	0.000	0.0001	-0.005	0.000	0.000
175.00	0.01	0.01	0.02	0.00	288	1,568	151.6%	0.000	0.0001	-0.004	0.000	0.000
177.50	0.02	0.00	0.05	-0.21	122	209	165.6%	0.001	0.0002	-0.009	0.000	0.000
180.00	0.01	0.00	0.02	-0.03	999	811	156.3%	0.000	0.0001	-0.003	0.000	0.000
182.50	0.06	0.00	0.08	0.05	15	128	184.4%	0.001	0.0002	-0.015	0.000	0.000
185.00	0.01	0.00	0.02	0.00	151	1,542	165.6%	0.000	0.0001	-0.003	0.000	0.000
187.50	0.01	0.00	0.09	-0.06	1	64	196.9%	0.001	0.0002	-0.017	0.000	0.000
190.00	0.01	0.00	0.01	-0.02	91	477	162.5%	0.000	0.0000	-0.001	0.000	0.000
192.50	0.01	0.00	0.15	0.00	2	7	218.8%	0.002	0.0003	-0.030	0.001	0.000
195.00	0.01	0.00	0.01	0.00	1,484	5,464	171.9%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.03	0.00	0.01	0.02	1	35	475.0%	-0.000	0.0000	-0.001	0.000	0.000
35.00	0.01	0.00	0.01	0.00	5	399	425.0%	-0.000	0.0000	-0.001	0.000	0.000
38.00	0.03	0.00	0.01	0.00	1	574	393.8%	-0.000	0.0000	-0.001	0.000	0.000
39.00	0.05	0.00	0.01	0.00	1	11	387.5%	-0.000	0.0000	-0.001	0.000	0.000
40.00	0.01	0.00	0.01	0.00	6	492	375.0%	-0.000	0.0000	-0.001	0.000	0.000
41.00	0.05	0.00	0.02	0.00	6	15	393.8%	-0.000	0.0000	-0.003	0.000	-0.000
42.00	0.03	0.00	0.05	0.02	1	116	418.8%	-0.000	0.0000	-0.008	0.000	-0.000
43.00	0.01	0.00	0.01	0.00	1	114	350.0%	-0.000	0.0000	-0.001	0.000	0.000
44.00	0.10	0.00	0.19	0.09	2	123	467.2%	-0.001	0.0001	-0.039	0.000	-0.000
45.00	0.05	0.00	0.05	0.00	2	410	393.8%	-0.000	0.0000	-0.008	0.000	-0.000
46.00	0.02	0.00	0.01	0.00	2	211	337.5%	-0.000	0.0000	-0.001	0.000	0.000
47.00	0.01	0.00	0.01	-0.01	2	327	325.0%	-0.000	0.0000	-0.001	0.000	0.000
47.50	0.05	0.00	0.10	0.02	3	1	401.6%	-0.001	0.0001	-0.019	0.000	-0.000
48.00	0.10	0.00	0.05	0.07	7	347	368.8%	-0.000	0.0000	-0.008	0.000	-0.000
48.50	0.10	0.00	0.20	0.07	1	2	426.6%	-0.001	0.0001	-0.042	0.000	-0.000
49.00	0.02	0.00	0.01	0.00	101	196	312.5%	-0.000	0.0000	-0.001	0.000	0.000
49.50	0.01	0.00	0.38	0.00	1	21	455.9%	-0.003	0.0002	-0.087	0.001	-0.000
50.00	0.02	0.00	0.01	0.00	1	24,391	300.0%	-0.000	0.0000	-0.001	0.000	0.000
51.00	0.10	0.00	0.02	0.00	1	201	318.8%	-0.000	0.0000	-0.003	0.000	-0.000
52.00	0.01	0.00	0.20	0.00	12	273	395.3%	-0.001	0.0001	-0.042	0.000	-0.000
53.00	0.01	0.00	0.03	0.00	2	225	312.5%	-0.000	0.0000	-0.004	0.000	-0.000
54.00	0.06	0.00	0.20	0.00	1	117	378.9%	-0.002	0.0002	-0.042	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	9	6,213	275.0%	-0.000	0.0000	-0.001	0.000	0.000
56.00	0.02	0.00	0.02	0.00	3	386	281.3%	-0.000	0.0000	-0.002	0.000	-0.000
57.00	0.01	0.00	0.01	0.00	40	3,932	262.5%	-0.000	0.0000	-0.001	0.000	0.000
58.00	0.01	0.00	0.01	0.00	18	6,362	256.3%	-0.000	0.0000	-0.001	0.000	0.000
59.00	0.01	0.00	0.02	0.00	77	2,316	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	17	6,512	243.8%	-0.000	0.0000	-0.001	0.000	0.000
61.00	0.04	0.00	0.03	0.00	3	462	262.5%	-0.000	0.0000	-0.004	0.000	-0.000
62.00	0.01	0.00	0.01	0.00	65	46,558	231.3%	-0.000	0.0000	-0.001	0.000	0.000
63.00	0.02	0.00	0.01	0.01	24	996	225.0%	-0.000	0.0000	-0.001	0.000	0.000
64.00	0.01	0.00	0.01	0.00	2	990	225.0%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.01	0.00	0.01	0.00	23	5,111	218.8%	-0.000	0.0000	-0.001	0.000	0.000
66.00	0.03	0.00	0.02	0.02	3	563	225.0%	-0.000	0.0000	-0.003	0.000	-0.000
67.00	0.01	0.00	0.23	0.00	62	329	288.3%	-0.003	0.0003	-0.050	0.001	-0.000
68.00	0.01	0.00	0.01	0.00	6	187	200.0%	-0.000	0.0000	-0.001	0.000	0.000
69.00	0.01	0.00	0.01	0.00	1	763	193.8%	-0.000	0.0000	-0.001	0.000	0.000
70.00	0.01	0.00	0.01	-0.01	119	8,591	193.8%	-0.000	0.0000	-0.001	0.000	-0.000
71.00	0.01	0.00	0.01	-0.05	24	684	187.5%	-0.000	0.0000	-0.001	0.000	-0.000
72.00	0.01	0.00	0.01	-0.01	1,141	1,299	181.3%	-0.000	0.0000	-0.001	0.000	0.000
73.00	0.01	0.00	0.01	0.00	27	625	175.0%	-0.000	0.0000	-0.001	0.000	0.000
74.00	0.01	0.01	0.02	-0.01	1,305	2,737	190.6%	-0.000	0.0001	-0.005	0.000	-0.000
75.00	0.02	0.01	0.02	-0.01	1,243	8,504	185.9%	-0.000	0.0001	-0.005	0.000	-0.000
76.00	0.03	0.00	0.05	0.01	5	1,034	190.6%	-0.001	0.0001	-0.009	0.000	-0.000
77.00	0.06	0.01	0.05	0.03	75	436	189.1%	-0.001	0.0002	-0.011	0.000	-0.000
78.00	0.01	0.01	0.03	-0.03	106	1,144	176.6%	-0.000	0.0001	-0.007	0.000	-0.000
79.00	0.02	0.00	0.03	-0.01	181	846	165.6%	-0.000	0.0001	-0.004	0.000	-0.000
80.00	0.02	0.02	0.03	-0.01	549	5,268	170.3%	-0.001	0.0002	-0.009	0.000	-0.000
81.00	0.03	0.01	0.05	-0.01	134	1,309	169.5%	-0.001	0.0002	-0.011	0.000	-0.000
82.00	0.03	0.02	0.07	-0.03	107	467	172.7%	-0.001	0.0003	-0.018	0.000	-0.000
83.00	0.05	0.02	0.05	-0.01	326	687	162.5%	-0.001	0.0003	-0.013	0.000	-0.000
84.00	0.02	0.02	0.08	-0.06	18	533	164.8%	-0.002	0.0004	-0.021	0.001	-0.000
85.00	0.05	0.04	0.06	-0.03	1,478	7,783	159.4%	-0.002	0.0004	-0.020	0.001	-0.000
86.00	0.05	0.03	0.09	-0.03	1,096	2,416	158.6%	-0.002	0.0005	-0.026	0.001	-0.000
87.00	0.05	0.04	0.08	-0.06	876	2,836	153.1%	-0.002	0.0006	-0.025	0.001	-0.000
88.00	0.08	0.05	0.10	-0.05	4,438	1,992	153.1%	-0.003	0.0007	-0.033	0.001	-0.000
89.00	0.08	0.05	0.11	-0.06	66	894	149.2%	-0.004	0.0008	-0.036	0.001	-0.000
90.00	0.09	0.09	0.10	-0.09	10,651	22,697	148.0%	-0.005	0.0010	-0.044	0.001	-0.000
91.00	0.10	0.09	0.15	-0.07	2,712	1,389	148.0%	-0.006	0.0013	-0.057	0.002	-0.000
92.00	0.12	0.08	0.13	-0.15	281	6,126	139.8%	-0.006	0.0013	-0.049	0.001	-0.000
93.00	0.12	0.11	0.13	-0.13	918	1,171	137.9%	-0.007	0.0016	-0.058	0.002	-0.000
94.00	0.14	0.12	0.16	-0.19	711	4,359	135.9%	-0.008	0.0019	-0.068	0.002	-0.000
95.00	0.15	0.15	0.17	-0.22	4,897	10,728	133.8%	-0.010	0.0023	-0.079	0.002	-0.000
96.00	0.19	0.16	0.19	-0.29	601	3,121	130.5%	-0.012	0.0026	-0.087	0.003	-0.000
97.00	0.14	0.18	0.22	-0.40	1,596	2,390	128.3%	-0.014	0.0032	-0.100	0.003	-0.000
98.00	0.23	0.20	0.23	-0.41	672	5,165	124.6%	-0.016	0.0036	-0.108	0.003	-0.000
99.00	0.24	0.24	0.26	-0.50	900	4,768	122.9%	-0.019	0.0043	-0.127	0.004	-0.000
100.00	0.28	0.25	0.29	-0.60	14,507	14,828	119.3%	-0.022	0.0050	-0.138	0.005	-0.000
101.00	0.29	0.26	0.32	-0.72	1,359	8,963	115.4%	-0.025	0.0057	-0.148	0.005	-0.000
102.00	0.33	0.32	0.34	-0.85	3,496	5,252	113.1%	-0.030	0.0068	-0.169	0.006	-0.000
103.00	0.39	0.36	0.40	-0.97	3,038	4,464	110.9%	-0.036	0.0081	-0.193	0.007	-0.000
104.00	0.44	0.40	0.45	-1.18	1,247	1,367	108.1%	-0.042	0.0095	-0.215	0.008	-0.000
105.00	0.49	0.48	0.51	-1.37	13,961	7,671	106.3%	-0.052	0.0113	-0.247	0.009	-0.000
106.00	0.57	0.55	0.58	-1.58	1,592	1,341	104.0%	-0.062	0.0133	-0.278	0.011	-0.000
107.00	0.66	0.63	0.67	-1.84	4,320	3,431	101.9%	-0.074	0.0156	-0.313	0.012	-0.001
108.00	0.76	0.73	0.78	-2.15	4,710	5,569	100.1%	-0.089	0.0183	-0.355	0.014	-0.001
109.00	0.88	0.85	0.91	-2.47	1,380	14,542	98.4%	-0.108	0.0213	-0.399	0.016	-0.001
110.00	1.04	1.02	1.05	-2.66	19,069	5,261	97.3%	-0.130	0.0247	-0.451	0.019	-0.001
111.00	1.22	1.19	1.24	-3.06	6,748	910	96.1%	-0.156	0.0282	-0.504	0.021	-0.001
112.00	1.43	1.39	1.45	-3.48	8,004	1,084	95.0%	-0.185	0.0319	-0.556	0.024	-0.001
113.00	1.67	1.64	1.70	-3.83	1,629	1,007	94.3%	-0.219	0.0356	-0.611	0.026	-0.001
114.00	1.94	1.90	1.99	-4.16	3,303	8,819	93.5%	-0.257	0.0391	-0.660	0.028	-0.002
115.00	2.25	2.21	2.31	-4.55	15,105	6,720	92.8%	-0.298	0.0424	-0.704	0.031	-0.002
116.00	2.62	2.57	2.77	-4.98	6,844	4,833	93.6%	-0.344	0.0446	-0.753	0.032	-0.002
117.00	3.05	2.98	3.05	-4.90	6,940	931	91.8%	-0.389	0.0474	-0.770	0.034	-0.003
118.00	3.45	3.40	3.50	-5.58	8,677	641	91.3%	-0.438	0.0490	-0.786	0.035	-0.003
119.00	3.95	3.90	4.05	-6.05	2,822	292	91.9%	-0.487	0.0492	-0.800	0.035	-0.003
120.00	4.48	4.45	4.60	-6.27	5,718	2,964	92.2%	-0.536	0.0489	-0.798	0.035	-0.004
121.00	5.28	5.00	5.20	-5.62	1,289	275	92.1%	-0.584	0.0481	-0.783	0.034	-0.004
122.00	6.13	5.60	5.85	-6.41	1,309	1,485	92.4%	-0.630	0.0464	-0.759	0.033	-0.004
123.00	6.86	6.20	6.50	-6.66	183	84	91.7%	-0.675	0.0446	-0.716	0.032	-0.005
124.00	7.37	6.90	7.25	-5.41	161	267	92.6%	-0.715	0.0416	-0.682	0.030	-0.005
125.00	7.81	7.65	8.00	-6.86	309	549	93.4%	-0.751	0.0385	-0.640	0.028	-0.005
126.00	8.55	8.35	8.80	-7.12	65	152	93.5%	-0.786	0.0354	-0.587	0.026	-0.006
127.00	9.39	9.15	9.60	-6.73	39	709	94.1%	-0.816	0.0321	-0.538	0.023	-0.006
128.00	10.49	9.95	10.35	-10.98	95	584	93.2%	-0.847	0.0288	-0.471	0.021	-0.006
129.00	11.36	10.80	11.20	-6.36	33	87	93.8%	-0.870	0.0255	-0.423	0.019	-0.006
130.00	12.00	11.70	12.10	-5.90	136	690	95.7%	-0.888	0.0227	-0.388	0.017	-0.006
131.00	13.15	12.20	13.40	-6.15	31	138	97.1%	-0.904	0.0200	-0.351	0.015	-0.007
132.00	14.89	13.00	14.30	-12.21	8	81	95.7%	-0.924	0.0170	-0.288	0.013	-0.007
133.00	17.43	13.85	15.55	-2.13	8	22	102.7%	-0.923	0.0160	-0.312	0.013	-0.007
134.00	18.79	14.55	16.30	-3.07	5	26	93.4%	-0.954	0.0117	-0.183	0.008	-0.007
135.00	17.70	15.65	18.05	-11.09	3	134	118.9%	-0.918	0.0145	-0.383	0.013	-0.007
136.00	20.07	16.45	19.25	2.53	9	1	123.7%	-0.921	0.0135	-0.385	0.013	-0.007
138.00	18.81	18.40	21.15	-0.89	2	2	129.4%	-0.933	0.0114	-0.354	0.011	-0.007
139.00	23.07	19.35	22.00	-4.38	8	1	128.7%	-0.943	0.0100	-0.307	0.010	-0.007
140.00	23.28	20.35	22.65	-10.27	20	130	122.9%	-0.959	0.0081	-0.221	0.008	-0.007
143.00	25.37	23.15	26.10	-8.16	2	0	142.6%	-0.954	0.0076	-0.285	0.008	-0.008
144.00	28.37	24.20	27.05	-0.49	3	1	146.5%	-0.956	0.0072	-0.284	0.008	-0.008
145.00	28.25	25.20	27.90	-9.87	21	36	145.7%	-0.962	0.0064	-0.246	0.007	-0.008
148.00	28.21	27.90	30.85	-12.94	20	1	143.8%	-0.977	0.0043	-0.155	0.005	-0.008
150.00	31.42	30.10	32.65	-6.95	7	149	150.6%	-0.978	0.0039	-0.154	0.005	-0.008
155.00	39.52	35.10	37.95	-5.38	3	6	179.8%	-0.973	0.0040	-0.232	0.006	-0.008
162.50	45.73	42.60	45.40	0.00	0	0	202.0%	-0.978	0.0030	-0.216	0.005	-0.009
165.00	55.41	44.50	47.90	0.00	2	0	175.0%	-0.993	0.0013	-0.055	0.002	-0.009
170.00	60.03	49.40	53.10	0.00	2	0	196.1%	-0.991	0.0013	-0.080	0.002	-0.009
172.50	55.63	52.70	55.40	0.00	0	0	235.9%	-0.979	0.0024	-0.239	0.004	-0.009
175.00	58.13	54.85	57.85	0.00	0	0	222.7%	-0.988	0.0016	-0.132	0.003	-0.010
190.00	81.77	70.25	72.90	0.00	1	0	285.2%	-0.983	0.0017	-0.247	0.004	-0.010

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.