Home Options MPWRChain

MPWR

Monolithic Power Systems, Inc.Close $1333.18EOD only

Max Pain

$1380.00

Next expiry Aug 21, 2026

Expected Move

±$62.05

4.7% from close

Price Gap

+46.82

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.11

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

MPWR 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
700.00	612.41	625.60	640.20	-84.14	7	8	366.4%	0.982	0.0001	-3.279	0.052	0.055
710.00	816.00	615.70	630.20	0.00	1	1	359.3%	0.982	0.0001	-3.277	0.053	0.056
720.00	689.50	605.10	620.20	0.00	2	3	352.4%	0.982	0.0001	-3.275	0.054	0.057
730.00	628.00	595.70	610.20	0.00	0	2	345.6%	0.981	0.0001	-3.273	0.055	0.058
740.00	666.00	585.70	600.20	0.00	1	1	338.8%	0.981	0.0001	-3.271	0.056	0.058
750.00	656.00	575.70	590.20	0.00	1	3	332.1%	0.980	0.0001	-3.269	0.058	0.059
760.00	588.00	565.70	580.20	0.00	0	1	325.5%	0.980	0.0001	-3.266	0.059	0.060
770.00	578.00	555.70	570.20	0.00	0	2	319.0%	0.980	0.0001	-3.264	0.060	0.061
780.00	616.00	545.70	558.90	0.00	1	1	300.1%	0.982	0.0001	-2.707	0.052	0.062
790.00	491.90	535.70	550.30	0.00	0	5	307.2%	0.978	0.0001	-3.300	0.063	0.062
800.00	584.10	525.70	538.90	0.00	19	20	287.9%	0.982	0.0001	-2.703	0.054	0.064
810.00	586.00	515.70	528.90	0.00	1	5	281.9%	0.981	0.0001	-2.702	0.056	0.064
820.00	576.00	505.80	518.90	0.00	1	1	276.0%	0.981	0.0001	-2.700	0.057	0.065
830.00	566.00	495.80	510.30	0.00	1	1	282.4%	0.976	0.0002	-3.287	0.068	0.065
840.00	556.00	485.80	500.30	0.00	1	2	276.4%	0.976	0.0002	-3.284	0.069	0.066
850.00	550.00	475.80	490.30	0.00	1	2	270.4%	0.975	0.0002	-3.279	0.071	0.067
880.00	514.00	445.80	459.60	0.00	1	2	247.4%	0.975	0.0002	-2.978	0.070	0.069
900.00	498.00	425.80	439.00	0.00	1	3	231.4%	0.976	0.0002	-2.722	0.068	0.071
920.00	608.70	405.90	419.10	0.00	3	3	221.3%	0.974	0.0002	-2.756	0.072	0.073
940.00	429.90	385.90	399.10	0.00	1	2	210.6%	0.973	0.0002	-2.748	0.075	0.074
950.00	420.40	375.90	389.10	0.00	0	1	205.3%	0.972	0.0003	-2.744	0.077	0.075
960.00	346.00	365.90	379.10	0.00	1	2	200.1%	0.971	0.0003	-2.739	0.079	0.076
970.00	556.00	355.20	372.00	0.00	2	0	127.0%	0.998	0.0000	-0.303	0.009	0.079
990.00	448.85	336.00	349.00	0.00	2	2	183.9%	0.969	0.0003	-2.683	0.084	0.078
1000.00	419.96	326.00	339.10	0.00	3	1	179.5%	0.968	0.0003	-2.718	0.087	0.078
1020.00	433.20	306.00	319.10	0.00	3	6	169.5%	0.966	0.0004	-2.705	0.092	0.080
1060.00	338.04	266.10	280.60	0.00	1	3	85.2%	0.999	0.0000	-0.198	0.005	0.087
1080.00	495.10	246.10	260.60	0.00	4	2	78.8%	0.999	0.0000	-0.200	0.006	0.089
1100.00	244.35	226.10	239.40	0.00	1	2	131.9%	0.953	0.0006	-2.746	0.119	0.085
1120.00	261.95	206.20	219.40	0.00	5	14	122.2%	0.949	0.0007	-2.719	0.127	0.086
1140.00	300.33	186.30	198.90	0.00	4	14	110.2%	0.947	0.0008	-2.507	0.130	0.088
1160.00	238.70	166.00	179.20	0.00	10	14	102.1%	0.940	0.0010	-2.581	0.144	0.088
1180.00	214.30	146.80	160.40	0.00	2	5	54.6%	0.994	0.0003	-0.331	0.021	0.096
1200.00	238.73	128.80	139.90	0.00	1	30	56.9%	0.981	0.0007	-0.672	0.056	0.096
1220.00	198.58	108.50	120.90	0.00	1	16	52.1%	0.972	0.0010	-0.816	0.078	0.097
1240.00	179.38	90.00	102.60	0.00	1	23	52.6%	0.939	0.0019	-1.408	0.145	0.095
1260.00	116.80	72.60	87.60	0.00	8	15	56.4%	0.872	0.0031	-2.502	0.253	0.089
1280.00	52.06	58.90	70.00	-53.64	2	12	56.5%	0.796	0.0041	-3.345	0.343	0.082
1300.00	41.90	45.20	54.00	-94.70	18	107	54.8%	0.705	0.0052	-3.917	0.417	0.073
1320.00	35.00	32.80	43.70	-89.93	28	52	56.4%	0.590	0.0057	-4.502	0.470	0.062
1340.00	25.40	20.20	33.80	-70.70	13	55	54.3%	0.471	0.0061	-4.421	0.481	0.050
1360.00	16.05	15.10	25.60	-68.05	9	59	56.9%	0.362	0.0055	-4.350	0.453	0.038
1380.00	10.81	8.40	19.00	-33.94	4	83	56.1%	0.259	0.0048	-3.697	0.391	0.028
1400.00	6.10	2.95	17.40	-50.42	16	275	58.7%	0.188	0.0038	-3.218	0.326	0.020
1410.00	5.70	0.50	16.70	-27.42	4	113	59.5%	0.158	0.0033	-2.914	0.291	0.017
1420.00	4.50	0.30	13.90	-35.15	10	60	59.9%	0.130	0.0029	-2.567	0.255	0.014
1430.00	3.75	0.05	13.40	-41.92	9	31	63.0%	0.117	0.0026	-2.506	0.237	0.012
1440.00	3.70	0.00	15.30	-29.39	2	37	70.0%	0.120	0.0024	-2.830	0.241	0.013
1450.00	2.25	0.00	9.50	-28.15	2	24	64.3%	0.080	0.0019	-1.935	0.179	0.009
1460.00	33.00	0.00	10.00	0.00	1	31	69.0%	0.078	0.0018	-2.044	0.177	0.008
1470.00	10.00	0.00	10.00	-43.29	1	28	72.6%	0.074	0.0016	-2.065	0.170	0.008
1480.00	1.26	0.00	10.00	-17.17	25	28	76.2%	0.070	0.0015	-2.083	0.163	0.007
1490.00	10.93	0.00	14.80	0.00	2	5	88.8%	0.091	0.0015	-2.934	0.197	0.010
1500.00	0.65	0.65	4.10	-12.75	19	46	70.1%	0.035	0.0009	-1.085	0.092	0.004
1510.00	6.17	0.00	14.20	0.00	3	4	95.0%	0.081	0.0013	-2.883	0.181	0.009
1520.00	7.12	0.00	1.80	0.00	4	25	63.9%	0.013	0.0004	-0.431	0.040	0.001
1530.00	0.86	0.05	1.30	-7.60	5	74	63.6%	0.009	0.0003	-0.324	0.030	0.001
1540.00	0.40	0.00	10.40	-9.75	66	27	97.5%	0.057	0.0010	-2.243	0.138	0.006
1550.00	6.15	0.00	10.80	0.00	1	21	101.6%	0.056	0.0009	-2.331	0.137	0.006
1560.00	2.56	0.00	13.70	-3.79	2	15	111.2%	0.066	0.0010	-2.887	0.155	0.007
1570.00	4.50	0.00	1.70	0.00	4	10	76.1%	0.010	0.0003	-0.407	0.032	0.001
1580.00	3.84	0.00	13.70	-1.27	8	249	117.6%	0.062	0.0009	-2.915	0.148	0.007
1590.00	24.10	0.00	13.60	0.00	1	14	120.6%	0.060	0.0008	-2.910	0.144	0.006
1600.00	2.32	0.00	10.40	-0.98	10	132	116.2%	0.047	0.0007	-2.299	0.118	0.005
1610.00	3.51	0.00	10.40	1.70	4	7	119.2%	0.046	0.0007	-2.307	0.116	0.005
1620.00	1.89	0.00	2.50	0.00	37	34	93.5%	0.012	0.0003	-0.596	0.038	0.001
1630.00	58.70	0.00	13.80	0.00	0	1	133.4%	0.055	0.0007	-2.993	0.134	0.006
1640.00	1.66	0.00	13.60	0.00	16	11	135.9%	0.053	0.0007	-2.964	0.131	0.006
1650.00	6.53	0.00	13.60	5.13	2	14	138.9%	0.052	0.0006	-2.974	0.128	0.005
1660.00	6.47	0.00	10.60	5.22	2	61	134.1%	0.041	0.0005	-2.379	0.106	0.004
1670.00	53.20	0.00	13.60	0.00	0	1	144.7%	0.050	0.0006	-2.991	0.124	0.005
1680.00	50.00	0.00	10.80	0.00	1	3	140.2%	0.040	0.0005	-2.431	0.104	0.004
1690.00	0.05	0.00	2.60	-0.95	13	23	110.7%	0.010	0.0002	-0.620	0.033	0.001
1700.00	0.05	0.00	10.50	-0.60	6	146	144.8%	0.037	0.0005	-2.379	0.098	0.004
1720.00	5.68	0.00	10.10	0.00	2	17	148.9%	0.035	0.0004	-2.303	0.093	0.004
1740.00	2.80	0.00	13.60	0.00	3	11	164.0%	0.043	0.0005	-3.041	0.111	0.004
1760.00	6.90	0.00	5.00	0.00	2	15	139.9%	0.017	0.0002	-1.183	0.051	0.002
1780.00	12.20	0.00	13.60	0.00	1	7	174.5%	0.040	0.0004	-3.062	0.105	0.004
1800.00	0.05	0.00	0.10	-0.15	1	27	94.1%	0.000	0.0000	-0.018	0.001	0.000
1820.00	2.40	0.00	2.90	-1.90	26	44	141.0%	0.009	0.0001	-0.688	0.029	0.001
1840.00	0.03	0.00	2.50	0.00	12	19	142.1%	0.007	0.0001	-0.592	0.025	0.001
1860.00	5.40	0.00	15.20	0.00	1	19	198.9%	0.040	0.0004	-3.434	0.103	0.004
1880.00	3.80	0.00	17.10	0.00	2	2	208.8%	0.043	0.0004	-3.838	0.110	0.004
1900.00	3.59	0.00	17.10	0.00	3	19	213.6%	0.042	0.0003	-3.848	0.108	0.004
1920.00	13.50	0.00	17.10	0.00	0	1	218.4%	0.041	0.0003	-3.858	0.106	0.004
1940.00	0.05	0.00	17.10	0.00	1	1	223.0%	0.040	0.0003	-3.867	0.104	0.004
1960.00	2.30	0.00	17.10	0.00	3	6	227.6%	0.039	0.0003	-3.875	0.102	0.004
1980.00	18.70	0.00	16.10	0.00	4	2	229.3%	0.036	0.0003	-3.672	0.096	0.004
2000.00	0.20	0.00	0.05	0.00	1	10	117.2%	0.000	0.0000	-0.008	0.000	0.000
2020.00	5.00	0.00	17.10	0.00	2	2	241.0%	0.037	0.0003	-3.899	0.097	0.004
2040.00	11.30	0.00	17.10	0.00	0	1	245.3%	0.036	0.0003	-3.905	0.095	0.004
2060.00	3.80	0.00	17.10	0.00	1	1	249.5%	0.035	0.0003	-3.912	0.094	0.004
2080.00	1.45	0.00	13.80	0.00	5	11	243.4%	0.028	0.0002	-3.200	0.079	0.003
2100.00	0.05	0.00	0.05	0.00	1	5	129.7%	0.000	0.0000	-0.008	0.000	0.000
2120.00	0.80	0.00	0.05	0.00	1	57	132.8%	0.000	0.0000	-0.008	0.000	0.000
2140.00	0.05	0.00	14.00	0.00	1	3	256.1%	0.027	0.0002	-3.256	0.076	0.003
2200.00	3.30	0.00	10.10	0.00	3	5	252.6%	0.019	0.0002	-2.380	0.056	0.002
2220.00	7.10	0.00	15.20	0.00	0	5	275.4%	0.028	0.0002	-3.536	0.077	0.003
2240.00	4.40	0.00	11.30	0.00	0	1	264.8%	0.021	0.0002	-2.658	0.060	0.002
2260.00	4.10	0.00	15.30	0.00	0	1	283.2%	0.027	0.0002	-3.564	0.075	0.003
2280.00	0.50	0.00	10.30	0.00	2	2	267.6%	0.018	0.0001	-2.430	0.054	0.002
2300.00	0.50	0.00	13.60	0.00	1	2	284.3%	0.024	0.0002	-3.187	0.067	0.002
2320.00	0.05	0.00	0.05	0.00	3	30	155.5%	0.000	0.0000	-0.007	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
700.00	1.20	0.00	3.00	0.00	1	14	283.3%	-0.004	0.0000	-0.700	0.015	-0.000
710.00	0.05	0.00	17.10	0.00	1	12	374.1%	-0.021	0.0001	-3.839	0.062	-0.003
720.00	0.05	0.00	0.10	0.00	2	6	189.1%	-0.000	0.0000	-0.017	0.001	-0.000
730.00	3.40	0.00	17.10	0.00	1	2	359.9%	-0.022	0.0001	-3.830	0.064	-0.003
740.00	7.00	0.00	17.10	0.00	1	3	352.9%	-0.023	0.0001	-3.825	0.065	-0.003
750.00	4.85	0.00	17.10	0.00	0	10	346.0%	-0.023	0.0001	-3.820	0.066	-0.003
760.00	4.20	0.00	17.10	0.00	0	1	339.2%	-0.024	0.0001	-3.815	0.068	-0.003
770.00	6.00	0.00	17.10	0.00	1	1	332.5%	-0.024	0.0001	-3.810	0.069	-0.003
790.00	2.99	0.00	17.10	0.00	24	26	319.3%	-0.025	0.0002	-3.799	0.071	-0.003
800.00	0.50	0.00	17.10	0.00	1	20	312.8%	-0.026	0.0002	-3.793	0.073	-0.003
810.00	0.60	0.00	17.10	0.00	0	3	306.3%	-0.027	0.0002	-3.787	0.074	-0.003
820.00	1.22	0.00	17.10	0.00	22	11	300.0%	-0.027	0.0002	-3.781	0.076	-0.003
830.00	1.22	0.00	15.30	0.00	32	21	286.7%	-0.025	0.0002	-3.409	0.071	-0.003
840.00	0.05	0.00	16.00	0.00	12	40	283.4%	-0.027	0.0002	-3.546	0.075	-0.003
850.00	0.15	0.00	1.05	0.00	1	31	178.5%	-0.002	0.0000	-0.237	0.008	-0.000
860.00	0.95	0.00	10.20	0.00	2	14	247.1%	-0.019	0.0002	-2.326	0.057	-0.002
870.00	1.89	0.00	13.60	0.00	20	10	256.2%	-0.025	0.0002	-3.038	0.071	-0.003
880.00	0.25	0.00	13.60	0.00	1	12	250.4%	-0.026	0.0002	-3.032	0.073	-0.003
890.00	2.20	0.00	13.60	0.00	10	2	244.7%	-0.027	0.0002	-3.027	0.074	-0.003
900.00	0.15	0.00	2.20	0.00	8	67	174.1%	-0.005	0.0001	-0.513	0.018	-0.001
910.00	2.64	0.00	13.80	0.00	18	9	234.3%	-0.028	0.0002	-3.056	0.078	-0.003
920.00	2.84	0.00	10.30	0.00	50	13	215.1%	-0.023	0.0002	-2.327	0.065	-0.003
930.00	0.20	0.00	13.80	0.00	30	38	223.2%	-0.030	0.0003	-3.043	0.082	-0.004
940.00	1.65	0.00	13.60	0.00	1	68	217.0%	-0.030	0.0003	-2.996	0.083	-0.004
950.00	0.05	0.00	13.60	0.00	1	22	211.6%	-0.031	0.0003	-2.989	0.085	-0.004
960.00	0.75	0.00	5.40	0.00	1	6	171.7%	-0.014	0.0002	-1.251	0.044	-0.002
970.00	2.58	0.00	10.60	0.00	1	4	190.4%	-0.027	0.0003	-2.367	0.075	-0.003
980.00	0.15	0.00	2.20	0.00	3	22	140.4%	-0.006	0.0001	-0.513	0.022	-0.001
990.00	1.33	0.00	13.70	0.00	2	6	190.8%	-0.035	0.0003	-2.977	0.094	-0.004
1000.00	0.14	0.10	2.20	0.00	41	178	133.2%	-0.007	0.0001	-0.537	0.024	-0.001
1020.00	0.25	0.00	2.15	-3.22	18	34	123.9%	-0.007	0.0001	-0.502	0.024	-0.001
1040.00	0.25	0.00	10.20	0.23	8	30	154.3%	-0.032	0.0004	-2.243	0.087	-0.004
1060.00	0.30	0.00	8.00	0.00	1	81	137.2%	-0.028	0.0004	-1.782	0.078	-0.003
1080.00	0.30	0.05	4.20	0.10	38	28	113.0%	-0.017	0.0003	-0.976	0.052	-0.002
1100.00	0.88	0.00	13.70	0.73	13	100	135.1%	-0.051	0.0006	-2.849	0.127	-0.006
1120.00	0.56	0.00	13.80	0.41	55	27	125.5%	-0.056	0.0007	-2.834	0.136	-0.006
1140.00	1.00	0.00	2.10	0.00	8	141	77.8%	-0.012	0.0003	-0.486	0.038	-0.001
1160.00	1.50	0.00	13.90	1.15	1	67	106.1%	-0.067	0.0010	-2.768	0.157	-0.008
1180.00	1.20	0.00	5.60	0.71	26	24	76.6%	-0.036	0.0009	-1.218	0.096	-0.004
1200.00	2.25	0.20	4.00	1.43	44	51	64.0%	-0.032	0.0009	-0.923	0.087	-0.004
1220.00	2.95	0.05	5.10	-0.57	3	50	58.5%	-0.044	0.0013	-1.092	0.113	-0.005
1240.00	7.10	1.00	6.70	5.90	5	83	55.7%	-0.071	0.0020	-1.515	0.164	-0.008
1260.00	10.15	1.95	14.70	4.10	16	77	60.4%	-0.143	0.0031	-2.728	0.273	-0.016
1280.00	15.58	10.00	21.30	13.08	6	172	66.4%	-0.238	0.0039	-4.098	0.374	-0.027
1300.00	24.32	10.80	27.20	20.02	23	241	60.0%	-0.310	0.0049	-4.209	0.426	-0.035
1320.00	25.33	21.10	34.00	19.83	53	137	60.9%	-0.415	0.0053	-4.715	0.471	-0.047
1340.00	35.94	29.40	40.70	27.44	18	58	56.5%	-0.527	0.0058	-4.443	0.481	-0.060
1360.00	54.18	40.90	56.00	42.88	12	29	59.3%	-0.632	0.0053	-4.397	0.456	-0.073
1380.00	63.40	57.30	67.30	44.00	4	122	59.8%	-0.727	0.0046	-3.885	0.402	-0.084
1400.00	84.87	70.40	84.10	63.57	2	57	59.3%	-0.809	0.0038	-3.115	0.329	-0.095
1410.00	170.70	78.40	92.40	0.00	5	11	59.5%	-0.843	0.0033	-2.743	0.291	-0.099
1420.00	95.00	86.30	100.90	58.80	2	111	59.0%	-0.874	0.0029	-2.307	0.250	-0.103
1430.00	41.75	96.70	109.80	0.00	1	9	62.1%	-0.887	0.0026	-2.249	0.232	-0.105
1440.00	41.89	106.20	119.00	0.00	2	19	64.1%	-0.902	0.0022	-2.081	0.209	-0.108
1450.00	83.90	114.70	127.70	0.00	20	71	62.9%	-0.925	0.0019	-1.636	0.171	-0.111
1460.00	111.10	123.60	137.10	0.00	2	5	63.0%	-0.940	0.0016	-1.342	0.143	-0.114
1470.00	185.70	132.20	146.70	0.00	1	3	62.0%	-0.956	0.0012	-1.001	0.113	-0.116
1480.00	133.30	142.60	156.30	0.00	1	14	65.3%	-0.958	0.0011	-1.007	0.108	-0.117
1490.00	244.03	152.30	165.90	0.00	1	7	66.4%	-0.965	0.0010	-0.867	0.094	-0.119
1500.00	125.19	161.80	175.70	0.00	1	10	67.2%	-0.971	0.0008	-0.719	0.080	-0.120
1510.00	255.50	171.60	185.50	0.00	2	6	68.8%	-0.975	0.0007	-0.633	0.070	-0.121
1520.00	99.43	181.60	195.30	0.00	1	19	70.8%	-0.977	0.0006	-0.589	0.065	-0.122
1530.00	213.85	190.90	205.10	-59.28	1	36	69.6%	-0.984	0.0005	-0.383	0.048	-0.124
1540.00	223.85	200.50	215.10	-90.05	1	1	70.1%	-0.987	0.0004	-0.289	0.040	-0.125
1550.00	272.93	212.00	224.90	0.00	2	6	79.2%	-0.980	0.0005	-0.589	0.058	-0.125
1560.00	224.60	221.40	234.90	0.00	3	4	79.1%	-0.984	0.0004	-0.450	0.048	-0.126
1570.00	290.30	228.00	245.60	0.00	0	1	122.1%	-0.922	0.0010	-3.413	0.176	-0.121
1590.00	275.50	248.10	265.60	0.00	0	63	55.9%	-1.000	0.0000	0.175	0.001	-0.131
1600.00	206.52	260.30	275.60	0.00	1	2	87.2%	-0.988	0.0003	-0.352	0.037	-0.130
1610.00	337.30	271.70	284.90	0.00	0	1	93.6%	-0.985	0.0003	-0.516	0.045	-0.131
1620.00	332.79	280.30	294.80	0.00	2	6	86.3%	-0.993	0.0002	-0.157	0.024	-0.132
1660.00	328.90	322.20	334.80	0.00	0	0	108.1%	-0.986	0.0003	-0.604	0.044	-0.135
1690.00	410.00	351.70	364.80	0.00	0	0	112.4%	-0.989	0.0002	-0.483	0.036	-0.138
1700.00	305.75	362.20	374.80	0.00	15	15	117.6%	-0.987	0.0002	-0.600	0.041	-0.138
1720.00	332.00	382.20	394.80	0.00	1	0	122.2%	-0.987	0.0002	-0.597	0.039	-0.140
1740.00	402.00	398.10	415.60	0.00	0	0	81.6%	-1.000	0.0000	0.193	0.001	-0.143
1760.00	370.00	418.30	435.60	0.00	1	0	96.0%	-0.999	0.0000	0.152	0.003	-0.145
1820.00	518.80	482.20	494.80	0.00	0	0	144.2%	-0.990	0.0002	-0.585	0.033	-0.148
1840.00	510.00	502.20	514.80	0.00	1	0	148.3%	-0.990	0.0001	-0.582	0.032	-0.150
1880.00	572.00	538.50	555.30	0.00	1	0	111.1%	-1.000	0.0000	0.189	0.002	-0.154
1900.00	628.00	558.00	575.30	0.00	0	0	213.3%	-0.959	0.0003	-3.596	0.107	-0.152
1940.00	546.00	598.00	615.30	0.00	1	0	222.7%	-0.960	0.0003	-3.610	0.103	-0.155
1980.00	586.60	586.30	604.00	0.00	0	1	0.0%	-1.000	0.0000	0.233	0.000	-0.163
2000.00	555.00	658.00	675.30	0.00	3	0	236.2%	-0.963	0.0003	-3.627	0.098	-0.161
2020.00	731.50	679.20	695.30	0.00	0	0	154.7%	-0.998	0.0000	0.047	0.007	-0.166
2060.00	674.80	718.00	735.30	0.00	0	0	249.2%	-0.965	0.0003	-3.641	0.093	-0.166
2080.00	680.00	738.10	755.30	0.00	1	0	253.3%	-0.966	0.0002	-3.644	0.092	-0.167
2100.00	700.00	759.10	775.30	0.00	1	0	165.0%	-0.998	0.0000	0.081	0.006	-0.172
2140.00	884.00	798.00	815.30	0.00	1	0	265.6%	-0.967	0.0002	-3.654	0.088	-0.173
2160.00	774.60	818.00	835.30	0.00	2	0	269.6%	-0.968	0.0002	-3.657	0.087	-0.174
2180.00	656.70	839.20	855.30	0.00	7	0	179.1%	-0.998	0.0000	0.068	0.006	-0.179
2200.00	800.00	859.20	875.30	0.00	1	0	181.9%	-0.998	0.0000	0.072	0.006	-0.181
2220.00	820.00	879.20	895.30	0.00	1	0	184.8%	-0.998	0.0000	0.074	0.006	-0.182
2240.00	840.00	899.20	915.30	0.00	1	0	187.6%	-0.998	0.0000	0.077	0.006	-0.184
2260.00	871.35	919.20	935.30	0.00	2	0	190.4%	-0.999	0.0000	0.079	0.006	-0.186
2280.00	892.12	939.20	955.30	0.00	2	0	193.2%	-0.999	0.0000	0.082	0.006	-0.187
2300.00	914.22	959.20	975.30	0.00	4	0	195.9%	-0.999	0.0000	0.085	0.006	-0.189
2320.00	934.28	979.20	995.30	0.00	8	0	198.6%	-0.999	0.0000	0.087	0.006	-0.190

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.