Home Options MDBChain

MDB

MongoDB, Inc.Close $434.62EOD only

Max Pain

$337.50

Next expiry Aug 21, 2026

Expected Move

±$19.27

4.4% from close

Price Gap

-97.12

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.73

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

MDB Options Chain

Data as of market close Aug 18, 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
120.00	276.11	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.014	0.000	0.010
125.00	279.05	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.015	0.000	0.010
135.00	229.65	157.45	171.95	0.00	4	3	0.0%	1.000	0.0000	-0.016	0.000	0.011
145.00	219.75	147.50	162.00	0.00	2	1	0.0%	1.000	0.0000	-0.017	0.000	0.012
150.00	211.90	277.65	293.50	0.00	10	4	495.5%	0.995	0.0001	-0.467	0.005	0.012
155.00	241.73	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.018	0.000	0.013
160.00	139.85	189.75	201.80	0.00	10	11	0.0%	1.000	0.0000	-0.019	0.000	0.013
165.00	236.40	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.019	0.000	0.014
170.00	169.77	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.020	0.000	0.014
175.00	130.15	172.40	182.60	0.00	2	2	0.0%	1.000	0.0000	-0.021	0.000	0.014
180.00	210.40	247.20	263.55	0.00	1	8	401.7%	0.995	0.0001	-0.376	0.005	0.015
185.00	123.98	243.35	258.55	0.00	1	7	426.7%	0.992	0.0001	-0.645	0.009	0.015
190.00	158.45	237.55	253.25	0.00	2	3	380.9%	0.995	0.0001	-0.389	0.006	0.015
195.00	114.05	233.90	248.25	0.00	2	34	409.0%	0.991	0.0002	-0.703	0.010	0.016
200.00	147.28	227.65	243.25	0.00	1	6	362.5%	0.994	0.0001	-0.413	0.006	0.016
210.00	118.55	218.15	233.65	0.00	2	2	366.6%	0.991	0.0002	-0.623	0.010	0.017
220.00	143.15	209.30	223.25	0.00	6	10	361.6%	0.988	0.0002	-0.793	0.013	0.018
230.00	71.13	199.55	213.65	0.00	6	11	352.3%	0.984	0.0003	-0.935	0.015	0.018
240.00	195.41	187.60	203.25	0.00	2	20	283.5%	0.993	0.0002	-0.406	0.008	0.019
250.00	87.35	177.70	193.20	0.00	2	50	267.4%	0.992	0.0002	-0.418	0.009	0.020
260.00	114.65	168.60	183.25	0.00	2	28	270.7%	0.987	0.0003	-0.636	0.013	0.021
265.00	52.10	164.45	175.35	0.00	0	5	206.8%	0.997	0.0001	-0.160	0.004	0.022
270.00	194.95	157.40	173.40	0.00	2	86	231.9%	0.991	0.0003	-0.397	0.009	0.022
280.00	158.00	149.70	162.80	-8.00	3	41	246.8%	0.981	0.0005	-0.777	0.018	0.022
290.00	170.00	139.85	150.45	0.00	2	50	189.2%	0.993	0.0003	-0.282	0.008	0.024
295.00	133.66	134.25	147.85	0.00	72	36	216.1%	0.981	0.0005	-0.688	0.018	0.024
297.50	81.70	131.35	145.35	0.00	1	2	206.2%	0.983	0.0005	-0.601	0.016	0.024
300.00	164.50	130.80	140.05	0.00	2	706	187.5%	0.988	0.0004	-0.410	0.012	0.024
305.00	40.79	124.60	137.85	0.00	1	28	205.0%	0.977	0.0007	-0.761	0.021	0.024
307.50	28.55	120.65	135.35	0.00	2	2	179.5%	0.986	0.0005	-0.445	0.014	0.025
310.00	125.08	119.70	130.05	0.00	25	310	145.1%	0.996	0.0002	-0.154	0.005	0.025
312.50	145.90	116.50	130.35	0.00	1	27	185.4%	0.980	0.0007	-0.631	0.019	0.025
315.00	151.11	113.35	127.85	0.00	4	10	172.1%	0.984	0.0006	-0.489	0.016	0.025
317.50	50.63	112.15	125.35	0.00	2	3	186.1%	0.974	0.0008	-0.768	0.024	0.025
320.00	118.32	109.75	120.10	-22.89	3	1,922	136.4%	0.994	0.0003	-0.179	0.006	0.026
322.50	115.83	107.95	117.60	53.58	2	61	150.2%	0.988	0.0005	-0.343	0.012	0.026
325.00	145.40	104.20	117.85	0.00	2	288	169.3%	0.976	0.0009	-0.671	0.022	0.026
327.50	130.30	100.95	115.80	0.00	1	14	161.9%	0.977	0.0008	-0.606	0.021	0.026
330.00	111.25	100.45	109.85	-2.17	20	1,337	135.4%	0.989	0.0005	-0.286	0.011	0.027
332.50	20.00	99.65	107.35	0.00	2	14	157.7%	0.974	0.0010	-0.658	0.024	0.026
335.00	120.02	95.70	104.85	0.00	3	34	133.7%	0.986	0.0007	-0.343	0.014	0.027
337.50	131.85	94.75	102.35	0.00	1	39	151.6%	0.972	0.0011	-0.677	0.025	0.027
340.00	98.00	91.75	99.85	-20.42	2	2,518	142.2%	0.976	0.0010	-0.572	0.022	0.027
342.50	51.34	88.70	97.40	0.00	1	4	132.3%	0.980	0.0009	-0.465	0.019	0.027
345.00	32.95	85.60	94.90	0.00	17	31	120.0%	0.985	0.0008	-0.332	0.015	0.028
350.00	97.13	81.95	89.90	3.63	15	477	131.0%	0.970	0.0013	-0.620	0.027	0.028
355.00	66.94	77.00	84.90	0.00	1	22	124.6%	0.968	0.0015	-0.628	0.028	0.028
360.00	78.45	72.05	79.90	-5.05	1	1,740	118.1%	0.965	0.0016	-0.635	0.030	0.028
365.00	92.07	65.65	74.95	0.00	1	24	96.3%	0.980	0.0013	-0.353	0.019	0.029
370.00	76.59	60.95	69.95	-12.01	2	611	93.7%	0.974	0.0016	-0.415	0.024	0.029
372.50	70.23	59.75	67.45	0.00	8	5	102.9%	0.956	0.0023	-0.673	0.037	0.029
375.00	88.79	55.85	65.00	0.00	4	32	86.8%	0.973	0.0018	-0.403	0.025	0.030
377.50	70.92	53.20	62.50	0.00	2	2	81.9%	0.974	0.0019	-0.371	0.024	0.030
380.00	65.93	52.05	60.05	0.00	1	152	91.7%	0.952	0.0028	-0.645	0.039	0.029
385.00	50.62	45.85	55.15	-33.38	1	71	75.6%	0.965	0.0026	-0.429	0.031	0.030
390.00	57.43	42.15	50.30	-16.68	15	252	80.2%	0.937	0.0039	-0.693	0.049	0.030
395.00	49.12	37.00	45.45	0.00	3	31	73.1%	0.931	0.0046	-0.682	0.052	0.030
400.00	39.63	33.15	40.75	-5.67	5	532	73.9%	0.899	0.0061	-0.897	0.069	0.029
405.00	58.05	28.05	36.15	0.00	0	11	67.6%	0.883	0.0074	-0.914	0.078	0.029
407.50	34.30	25.20	33.25	-19.60	1	2	60.1%	0.888	0.0080	-0.793	0.075	0.029
410.00	29.50	24.25	29.40	-20.50	4	1,077	57.1%	0.877	0.0091	-0.807	0.080	0.029
412.50	57.06	21.20	29.10	0.00	0	22	60.1%	0.840	0.0103	-1.001	0.096	0.028
415.00	27.21	19.25	26.85	0.00	1	20	58.8%	0.816	0.0115	-1.068	0.105	0.027
417.50	28.13	18.20	23.75	0.00	0	9	57.4%	0.790	0.0128	-1.126	0.114	0.027
420.00	21.85	16.65	21.75	-4.97	2	834	57.6%	0.754	0.0139	-1.228	0.124	0.025
425.00	16.02	13.45	17.95	-18.58	1	26	56.7%	0.680	0.0160	-1.364	0.141	0.023
427.50	36.02	11.75	16.15	0.00	0	2	55.5%	0.641	0.0171	-1.394	0.147	0.022
430.00	13.34	10.40	14.55	-5.25	28	474	55.4%	0.597	0.0177	-1.437	0.153	0.020
435.00	11.55	8.00	11.65	-2.15	65	9	55.2%	0.506	0.0184	-1.470	0.157	0.017
440.00	9.31	6.50	9.30	-3.72	42	341	56.8%	0.418	0.0175	-1.477	0.154	0.014
442.50	6.50	6.00	8.20	-4.25	9	6	57.8%	0.378	0.0167	-1.461	0.150	0.013
445.00	4.75	5.05	7.35	-4.75	1	61	57.7%	0.338	0.0161	-1.401	0.144	0.012
447.50	5.90	3.30	6.45	-2.90	74	11	54.4%	0.288	0.0159	-1.234	0.134	0.010
450.00	5.58	2.70	5.80	-1.42	10	284	54.9%	0.252	0.0148	-1.164	0.126	0.009
452.50	5.38	3.25	4.85	-2.37	2	12	57.8%	0.231	0.0134	-1.165	0.120	0.008
455.00	3.85	2.41	4.25	-3.15	14	90	56.7%	0.195	0.0123	-1.037	0.109	0.007
457.50	3.30	1.58	3.70	-2.70	5	6	55.2%	0.160	0.0112	-0.890	0.096	0.006
460.00	3.20	1.23	3.00	-0.85	79	420	54.2%	0.131	0.0099	-0.763	0.084	0.005
462.50	3.05	1.17	3.05	-0.45	7	26	57.5%	0.123	0.0090	-0.775	0.080	0.004
465.00	2.36	0.76	2.80	-0.64	6	67	57.5%	0.103	0.0079	-0.685	0.071	0.004
470.00	1.23	0.11	2.23	-0.95	11	567	56.6%	0.068	0.0059	-0.491	0.052	0.002
475.00	0.84	0.46	1.17	-1.33	424	39	57.0%	0.046	0.0043	-0.363	0.038	0.002
480.00	0.80	0.04	1.50	-0.65	14	739	61.3%	0.040	0.0036	-0.348	0.034	0.001
485.00	0.92	0.00	1.73	-0.85	15	30	67.9%	0.040	0.0032	-0.389	0.034	0.001
490.00	0.23	0.05	0.80	-0.51	10	173	63.3%	0.020	0.0019	-0.201	0.019	0.001
495.00	2.74	0.03	2.69	1.59	8	14	85.6%	0.051	0.0031	-0.595	0.042	0.002
500.00	0.25	0.03	0.51	0.06	95	1,311	66.7%	0.011	0.0011	-0.129	0.012	0.000
505.00	0.15	0.03	0.32	-0.23	6	32	66.2%	0.007	0.0007	-0.084	0.008	0.000
510.00	0.06	0.01	0.20	-0.14	408	603	65.3%	0.004	0.0004	-0.049	0.005	0.000
520.00	0.04	0.01	0.25	-0.18	25	245	74.0%	0.004	0.0004	-0.061	0.005	0.000
530.00	0.17	0.00	0.20	-0.14	9	191	78.3%	0.003	0.0003	-0.046	0.004	0.000
540.00	0.15	0.00	0.30	0.03	12	57	88.9%	0.004	0.0003	-0.070	0.005	0.000
550.00	0.75	0.00	0.25	0.00	1	48	93.2%	0.003	0.0003	-0.057	0.004	0.000
560.00	0.07	0.00	0.20	-0.21	2	74	96.9%	0.002	0.0002	-0.045	0.003	0.000
570.00	0.07	0.00	1.09	-0.51	1	32	128.5%	0.012	0.0006	-0.259	0.012	0.000
580.00	0.07	0.00	1.09	-0.31	2	23	135.3%	0.011	0.0005	-0.259	0.011	0.000
590.00	0.07	0.00	0.20	0.01	1	68	114.1%	0.002	0.0001	-0.045	0.002	0.000
600.00	0.10	0.00	0.05	0.00	60	899	103.9%	0.000	0.0000	-0.009	0.001	0.000
610.00	0.09	0.00	1.01	0.01	3	696	152.8%	0.009	0.0004	-0.239	0.009	0.000
620.00	0.05	0.00	0.69	0.00	64	540	150.8%	0.006	0.0003	-0.162	0.006	0.000
640.00	0.01	0.00	0.01	0.00	2	221	109.4%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.01	0.00	8.55	0.00	2	549	803.0%	-0.014	0.0001	-1.908	0.014	-0.001
120.00	0.01	0.00	0.15	0.00	942	874	437.5%	-0.000	0.0000	-0.030	0.000	-0.000
125.00	0.10	0.00	0.23	0.09	4	204	442.2%	-0.000	0.0000	-0.048	0.001	-0.000
130.00	0.02	0.00	8.55	0.00	25	140	732.8%	-0.016	0.0001	-1.905	0.016	-0.001
135.00	0.04	0.00	0.01	0.03	3	218	318.8%	-0.000	0.0000	-0.001	0.000	-0.000
140.00	0.01	0.00	0.01	-0.02	4	73	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
145.00	0.08	0.00	0.94	0.07	11	43	461.5%	-0.002	0.0000	-0.218	0.003	-0.000
150.00	0.01	0.00	4.50	0.00	3	152	572.7%	-0.010	0.0001	-1.042	0.011	-0.000
155.00	0.01	0.00	1.29	-0.01	19	31	454.3%	-0.003	0.0001	-0.302	0.004	-0.000
160.00	0.54	0.00	4.50	0.00	66	33	540.5%	-0.011	0.0001	-1.040	0.012	-0.000
165.00	0.03	0.00	4.50	0.00	72	58	525.3%	-0.012	0.0001	-1.040	0.012	-0.000
170.00	0.01	0.00	1.48	-0.03	5	18	424.4%	-0.004	0.0001	-0.347	0.005	-0.000
175.00	0.24	0.00	8.55	0.00	84	106	565.9%	-0.021	0.0002	-1.886	0.020	-0.001
180.00	0.01	0.00	0.01	-0.01	134	421	243.8%	-0.000	0.0000	-0.001	0.000	-0.000
185.00	0.50	0.00	8.55	0.00	10	48	535.1%	-0.023	0.0003	-1.881	0.021	-0.001
190.00	0.15	0.00	8.55	0.00	32	109	520.3%	-0.023	0.0003	-1.878	0.022	-0.001
195.00	0.03	0.00	4.50	0.00	194	435	442.7%	-0.014	0.0002	-1.034	0.014	-0.001
200.00	0.02	0.00	0.01	-0.03	60	238	215.6%	-0.000	0.0000	-0.001	0.000	-0.000
210.00	0.10	0.00	2.50	0.00	4	684	365.1%	-0.009	0.0002	-0.585	0.010	-0.000
220.00	0.01	0.00	8.55	0.00	19	277	439.3%	-0.028	0.0004	-1.857	0.025	-0.001
225.00	0.08	0.00	8.55	0.00	0	111	426.9%	-0.029	0.0004	-1.854	0.026	-0.001
230.00	0.03	0.00	8.55	0.00	40	294	414.7%	-0.030	0.0004	-1.849	0.027	-0.001
240.00	0.20	0.00	8.55	0.00	3	742	391.2%	-0.032	0.0005	-1.840	0.028	-0.001
245.00	0.79	0.00	8.55	-0.64	10	18	379.8%	-0.033	0.0005	-1.836	0.029	-0.001
250.00	2.07	0.00	8.55	0.00	2	257	368.6%	-0.034	0.0005	-1.830	0.030	-0.001
255.00	0.05	0.00	8.55	0.00	4	85	357.6%	-0.035	0.0006	-1.825	0.031	-0.001
260.00	0.44	0.00	0.60	0.00	42	509	216.0%	-0.003	0.0001	-0.139	0.004	-0.000
265.00	0.02	0.00	8.55	0.00	1	107	336.1%	-0.038	0.0006	-1.814	0.032	-0.002
270.00	0.01	0.00	4.70	0.00	193	688	284.2%	-0.024	0.0005	-1.052	0.022	-0.001
275.00	0.04	0.00	4.30	0.00	11	120	269.9%	-0.023	0.0005	-0.967	0.022	-0.001
277.50	0.48	0.00	4.30	0.00	4	25	265.4%	-0.023	0.0005	-0.965	0.022	-0.001
280.00	0.05	0.00	4.30	0.00	6	474	260.9%	-0.024	0.0005	-0.964	0.022	-0.001
282.50	0.58	0.00	4.30	0.00	4	84	256.5%	-0.024	0.0006	-0.963	0.023	-0.001
285.00	0.57	0.00	4.30	0.00	17	34	252.1%	-0.025	0.0006	-0.962	0.023	-0.001
287.50	0.20	0.00	4.30	0.00	5	158	247.7%	-0.025	0.0006	-0.960	0.023	-0.001
290.00	0.02	0.00	4.30	0.00	1	243	243.4%	-0.026	0.0006	-0.960	0.024	-0.001
292.50	0.74	0.00	3.95	0.00	6	12	234.9%	-0.025	0.0006	-0.886	0.023	-0.001
295.00	0.24	0.00	3.40	0.00	4	56	223.6%	-0.022	0.0006	-0.769	0.021	-0.001
297.50	1.10	0.00	3.65	0.00	4	28	222.8%	-0.024	0.0006	-0.821	0.022	-0.001
300.00	0.01	0.00	1.00	0.00	7	1,141	173.6%	-0.007	0.0003	-0.234	0.008	-0.000
302.50	1.42	0.00	4.30	0.00	2	11	222.1%	-0.029	0.0007	-0.952	0.026	-0.001
305.00	0.10	0.00	4.05	0.00	5	33	215.2%	-0.028	0.0008	-0.900	0.025	-0.001
307.50	1.61	0.00	4.10	0.00	6	6	211.6%	-0.029	0.0008	-0.908	0.026	-0.001
310.00	0.85	0.00	4.15	0.00	1	452	208.1%	-0.030	0.0008	-0.917	0.026	-0.001
312.50	0.79	0.00	4.50	0.00	1	5	207.7%	-0.032	0.0009	-0.985	0.029	-0.001
315.00	0.40	0.00	0.20	0.35	1	15	123.6%	-0.002	0.0001	-0.044	0.002	-0.000
317.50	0.23	0.00	0.20	0.00	22	19	120.9%	-0.002	0.0001	-0.044	0.002	-0.000
320.00	0.03	0.00	0.05	0.02	8	189	102.3%	-0.000	0.0000	-0.010	0.001	-0.000
322.50	0.07	0.00	0.57	0.00	30	49	132.1%	-0.005	0.0003	-0.133	0.006	-0.000
325.00	0.10	0.00	0.20	0.00	30	69	112.9%	-0.002	0.0001	-0.045	0.002	-0.000
327.50	0.95	0.00	4.30	0.00	1	33	181.6%	-0.036	0.0011	-0.934	0.031	-0.001
330.00	0.94	0.00	0.80	0.34	1	221	129.5%	-0.008	0.0004	-0.187	0.009	-0.000
332.50	0.99	0.00	1.17	0.51	1	24	134.4%	-0.012	0.0006	-0.272	0.012	-0.000
335.00	0.05	0.00	4.30	0.00	1	17	169.8%	-0.038	0.0012	-0.927	0.033	-0.001
337.50	1.02	0.00	4.25	0.00	1	8	165.5%	-0.039	0.0013	-0.915	0.033	-0.001
340.00	0.03	0.00	0.20	0.00	2	525	96.9%	-0.002	0.0002	-0.044	0.003	-0.000
342.50	2.89	0.00	4.30	0.00	6	8	158.3%	-0.041	0.0014	-0.919	0.035	-0.002
345.00	0.08	0.00	0.20	0.00	3	318	91.8%	-0.002	0.0002	-0.045	0.003	-0.000
350.00	0.02	0.00	0.20	0.00	1	572	86.7%	-0.003	0.0002	-0.045	0.003	-0.000
355.00	0.04	0.00	0.20	-0.01	1	68	81.6%	-0.003	0.0003	-0.045	0.003	-0.000
360.00	0.36	0.00	0.15	0.00	14	137	73.8%	-0.002	0.0002	-0.033	0.003	-0.000
365.00	0.52	0.00	0.29	0.00	3	45	75.2%	-0.005	0.0005	-0.067	0.005	-0.000
370.00	0.24	0.00	0.20	0.00	4	429	66.6%	-0.003	0.0004	-0.045	0.004	-0.000
372.50	0.57	-	0.20	0.00	0	3	70.6%	-0.007	0.0007	-0.092	0.008	-0.000
375.00	1.25	0.00	0.65	1.12	3	55	73.4%	-0.012	0.0011	-0.150	0.012	-0.000
377.50	0.86	0.00	0.20	0.00	0	7	59.3%	-0.004	0.0005	-0.046	0.005	-0.000
380.00	0.15	0.00	0.19	-0.03	11	76	56.4%	-0.004	0.0005	-0.043	0.005	-0.000
385.00	0.20	0.00	1.08	-0.17	48	74	68.3%	-0.023	0.0020	-0.244	0.022	-0.001
387.50	1.65	0.00	3.40	0.00	0	3	85.0%	-0.063	0.0037	-0.686	0.049	-0.002
390.00	0.61	0.00	1.25	0.20	10	43	64.2%	-0.029	0.0026	-0.277	0.026	-0.001
392.50	1.00	0.00	1.70	0.00	0	4	65.4%	-0.040	0.0033	-0.365	0.034	-0.001
395.00	0.60	0.01	1.62	-0.15	80	29	61.6%	-0.040	0.0036	-0.349	0.034	-0.001
397.50	0.54	0.33	1.10	-0.16	24	18	56.7%	-0.038	0.0037	-0.308	0.033	-0.001
400.00	0.75	0.46	1.11	-0.23	308	211	54.7%	-0.044	0.0043	-0.333	0.037	-0.002
402.50	0.84	0.45	1.54	-0.25	27	13	54.6%	-0.057	0.0053	-0.407	0.045	-0.002
405.00	1.12	0.72	1.84	-0.35	19	128	55.0%	-0.074	0.0065	-0.500	0.055	-0.003
407.50	1.09	0.40	2.05	-0.94	1	53	50.8%	-0.076	0.0072	-0.474	0.057	-0.003
410.00	1.50	0.87	2.70	-0.48	36	46	53.2%	-0.107	0.0088	-0.639	0.073	-0.004
412.50	2.20	0.98	3.55	0.09	1	13	53.7%	-0.135	0.0102	-0.758	0.085	-0.005
415.00	2.00	2.40	2.99	-0.75	7	56	53.2%	-0.161	0.0117	-0.845	0.096	-0.006
417.50	2.50	2.35	4.20	-0.43	11	314	53.3%	-0.194	0.0131	-0.951	0.108	-0.007
420.00	3.10	2.85	4.00	-0.35	49	221	53.7%	-0.232	0.0144	-1.064	0.120	-0.009
422.50	2.46	2.87	6.10	-1.49	1	6	52.1%	-0.264	0.0159	-1.105	0.129	-0.010
425.00	5.00	3.55	6.95	0.43	3	156	51.7%	-0.306	0.0172	-1.174	0.138	-0.011
430.00	7.20	5.50	8.75	-0.25	43	155	51.3%	-0.397	0.0191	-1.277	0.152	-0.015
432.50	12.46	6.35	10.20	4.22	1	26	51.4%	-0.446	0.0195	-1.309	0.156	-0.017
435.00	8.50	7.45	11.45	-1.00	32	88	51.0%	-0.495	0.0199	-1.309	0.157	-0.018
437.50	9.95	8.75	12.90	-0.58	1	16	51.1%	-0.544	0.0197	-1.303	0.156	-0.020
440.00	10.57	10.10	14.30	0.72	13	78	50.7%	-0.594	0.0194	-1.260	0.153	-0.022
442.50	11.60	11.50	16.10	0.65	1	24	51.0%	-0.640	0.0186	-1.218	0.147	-0.024
445.00	14.14	12.90	17.95	2.44	382	390	50.8%	-0.685	0.0177	-1.149	0.140	-0.026
447.50	9.45	14.45	19.85	0.00	0	7	50.7%	-0.727	0.0166	-1.066	0.131	-0.027
450.00	15.90	16.10	21.60	0.88	5	238	67.3%	-0.703	0.0130	-1.490	0.136	-0.027
452.50	15.25	17.90	23.75	0.00	5	35	50.0%	-0.805	0.0140	-0.864	0.109	-0.030
455.00	18.00	19.70	25.40	0.00	2	45	68.3%	-0.759	0.0116	-1.357	0.123	-0.029
457.50	17.62	21.60	27.55	-0.06	1	29	70.0%	-0.780	0.0107	-1.320	0.117	-0.030
460.00	23.53	23.00	30.90	-1.47	12	85	79.8%	-0.771	0.0096	-1.542	0.119	-0.030
462.50	21.97	24.80	32.95	0.00	4	13	80.6%	-0.791	0.0091	-1.477	0.113	-0.031
465.00	28.50	26.70	34.35	2.05	102	176	76.3%	-0.826	0.0086	-1.241	0.101	-0.032
470.00	28.15	31.25	39.90	0.00	19	56	87.5%	-0.827	0.0074	-1.425	0.101	-0.033
475.00	24.95	35.95	45.15	0.00	2	3	96.4%	-0.834	0.0066	-1.532	0.098	-0.033
480.00	29.53	40.75	48.85	0.00	1	31	92.2%	-0.873	0.0057	-1.208	0.082	-0.035
490.00	49.00	50.55	59.25	0.00	6	24	108.1%	-0.879	0.0047	-1.374	0.079	-0.036
495.00	35.00	55.50	64.60	0.00	0	6	117.2%	-0.878	0.0044	-1.501	0.080	-0.037
500.00	64.00	62.10	67.80	20.00	5	5	104.6%	-0.923	0.0035	-0.934	0.057	-0.038
510.00	49.50	70.45	76.00	0.00	0	5	85.5%	-0.978	0.0015	-0.232	0.020	-0.041
520.00	77.30	80.40	89.25	0.00	34	28	141.7%	-0.908	0.0030	-1.476	0.065	-0.040
530.00	72.50	90.40	99.70	0.00	6	0	156.7%	-0.907	0.0027	-1.653	0.066	-0.040
540.00	170.25	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.064	0.000	-0.044
550.00	185.75	107.40	121.35	0.00	0	0	193.4%	-0.895	0.0024	-2.252	0.072	-0.042
560.00	209.65	223.05	234.40	0.00	0	0	787.5%	-0.499	0.0013	-20.581	0.157	-0.035
600.00	142.03	157.40	169.20	0.00	0	0	213.9%	-0.941	0.0014	-1.582	0.046	-0.047

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.