Home Options MPWRChain

MPWR

Monolithic Power Systems, Inc.Close $1288.16EOD only

Max Pain

$1540.00

Next expiry Jul 17, 2026

Expected Move

±$78.55

6.1% from close

Price Gap

+251.84

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.30

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MPWR Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

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
760.00	571.90	523.00	538.10	0.00	4	4	131.8%	0.985	0.0001	-0.528	0.094	0.283
780.00	561.10	503.20	518.80	0.00	1	2	129.7%	0.982	0.0001	-0.594	0.109	0.289
820.00	530.00	463.60	478.70	0.00	1	1	119.4%	0.980	0.0002	-0.612	0.122	0.303
860.00	576.00	424.20	439.30	0.00	0	1	112.1%	0.975	0.0002	-0.689	0.148	0.316
920.00	424.30	367.00	379.90	0.00	1	1	103.7%	0.961	0.0003	-0.885	0.211	0.332
940.00	424.00	347.80	361.50	0.00	2	5	102.7%	0.953	0.0004	-1.010	0.247	0.335
950.00	356.94	338.20	351.90	0.00	4	5	101.3%	0.950	0.0004	-1.047	0.261	0.337
970.00	610.00	318.20	333.30	0.00	5	7	97.9%	0.943	0.0005	-1.107	0.287	0.341
980.00	458.00	308.80	324.40	0.00	1	4	97.6%	0.938	0.0005	-1.184	0.310	0.342
1000.00	539.30	290.10	305.90	0.00	9	10	95.6%	0.927	0.0006	-1.297	0.349	0.344
1020.00	403.55	272.00	287.70	0.00	2	16	94.2%	0.914	0.0007	-1.436	0.396	0.344
1040.00	510.07	254.60	267.20	0.00	3	3	90.5%	0.904	0.0007	-1.495	0.430	0.347
1060.00	602.50	236.90	249.70	0.00	1	5	89.3%	0.887	0.0008	-1.646	0.483	0.345
1080.00	258.00	219.60	234.40	0.00	1	1	89.6%	0.865	0.0010	-1.861	0.549	0.340
1100.00	386.17	202.30	217.30	0.00	1	7	87.7%	0.845	0.0011	-1.985	0.601	0.337
1120.00	243.05	186.10	199.40	0.00	2	2	85.4%	0.824	0.0012	-2.094	0.653	0.333
1140.00	223.42	170.10	183.60	0.00	35	35	84.2%	0.798	0.0013	-2.238	0.711	0.327
1160.00	209.05	154.70	168.10	0.00	2	3	82.8%	0.769	0.0015	-2.367	0.767	0.319
1180.00	416.00	138.70	153.50	0.00	1	1	81.1%	0.740	0.0016	-2.466	0.819	0.310
1190.00	162.00	131.10	145.60	0.00	1	1	79.8%	0.724	0.0017	-2.496	0.843	0.305
1200.00	160.00	124.20	137.50	0.00	1	4	78.7%	0.708	0.0017	-2.527	0.866	0.300
1220.00	424.00	111.30	123.60	0.00	1	4	77.7%	0.672	0.0018	-2.619	0.912	0.287
1230.00	216.00	104.50	119.40	0.00	0	25	78.2%	0.651	0.0019	-2.691	0.933	0.279
1240.00	104.40	100.50	114.00	-22.61	4	7	79.2%	0.631	0.0019	-2.777	0.952	0.271
1260.00	101.70	90.00	100.40	-20.83	1	5	78.0%	0.592	0.0020	-2.810	0.980	0.256
1280.00	79.60	79.40	90.00	-45.40	10	3	77.6%	0.551	0.0020	-2.842	0.998	0.240
1290.00	74.89	73.10	84.00	-48.11	2	1	76.3%	0.530	0.0021	-2.806	1.004	0.233
1300.00	73.10	68.50	80.50	-30.90	5	8	76.8%	0.510	0.0021	-2.828	1.006	0.224
1320.00	66.40	57.70	71.00	-27.78	1	31	75.2%	0.468	0.0021	-2.759	1.003	0.207
1330.00	82.00	53.50	66.50	0.00	1	9	74.9%	0.447	0.0021	-2.728	0.998	0.198
1340.00	51.30	49.50	63.50	-34.51	1	4	75.1%	0.427	0.0021	-2.714	0.990	0.190
1350.00	105.00	46.50	58.80	0.00	3	3	74.9%	0.407	0.0021	-2.674	0.979	0.182
1360.00	44.90	42.90	55.90	-33.06	7	20	75.0%	0.388	0.0020	-2.643	0.967	0.173
1380.00	41.12	37.70	49.50	-27.58	12	12	75.6%	0.352	0.0019	-2.575	0.936	0.158
1400.00	35.73	30.50	39.80	-25.77	17	37	72.6%	0.307	0.0019	-2.341	0.887	0.139
1420.00	34.00	24.50	37.80	-16.67	1	22	73.6%	0.277	0.0018	-2.258	0.844	0.125
1430.00	30.20	22.00	36.20	-14.80	3	21	73.9%	0.262	0.0017	-2.202	0.821	0.119
1440.00	46.29	21.00	35.50	0.00	2	11	75.4%	0.252	0.0017	-2.200	0.804	0.114
1450.00	38.70	18.20	33.50	0.00	34	36	74.9%	0.235	0.0016	-2.109	0.776	0.107
1460.00	40.06	17.80	30.60	1.41	1	37	75.3%	0.222	0.0016	-2.050	0.751	0.101
1470.00	44.30	14.50	30.00	0.00	48	48	75.0%	0.208	0.0015	-1.966	0.723	0.095
1480.00	17.50	12.30	28.40	-17.40	3	25	74.7%	0.194	0.0015	-1.877	0.693	0.088
1490.00	33.40	11.70	25.40	-8.65	1	3	74.4%	0.180	0.0014	-1.784	0.662	0.082
1500.00	17.60	10.40	24.40	-13.89	3	35	74.8%	0.170	0.0013	-1.729	0.638	0.078
1510.00	17.05	8.10	24.10	-61.53	4	8	74.9%	0.159	0.0013	-1.657	0.611	0.073
1520.00	31.12	7.40	22.20	3.22	1	31	74.8%	0.148	0.0012	-1.579	0.583	0.068
1530.00	35.00	10.00	21.10	0.00	1	7	78.0%	0.149	0.0012	-1.654	0.586	0.068
1540.00	24.96	7.20	20.50	0.00	1	15	77.1%	0.136	0.0011	-1.539	0.552	0.063
1550.00	12.00	5.50	14.60	-16.00	2	15	72.0%	0.109	0.0010	-1.232	0.473	0.051
1560.00	12.67	3.00	18.90	-10.51	20	40	75.5%	0.113	0.0010	-1.323	0.484	0.052
1570.00	10.87	8.00	18.90	-14.43	1	5	81.9%	0.127	0.0010	-1.550	0.524	0.058
1580.00	13.30	5.40	17.60	-44.70	5	26	80.1%	0.113	0.0009	-1.395	0.482	0.052
1590.00	21.90	7.60	18.00	0.00	6	9	84.3%	0.118	0.0009	-1.521	0.500	0.054
1600.00	6.90	3.10	11.90	-7.40	26	263	74.9%	0.082	0.0008	-1.031	0.381	0.038
1610.00	19.00	1.30	16.80	0.00	3	22	80.1%	0.091	0.0008	-1.196	0.414	0.042
1620.00	11.30	4.90	17.00	0.00	16	44	85.7%	0.102	0.0008	-1.388	0.449	0.047
1630.00	6.00	2.80	15.20	-76.90	1	27	83.1%	0.088	0.0008	-1.207	0.402	0.040
1640.00	13.15	0.60	16.50	-3.85	1	14	83.7%	0.083	0.0007	-1.169	0.387	0.038
1650.00	7.00	1.75	15.30	-8.89	6	26	85.1%	0.082	0.0007	-1.174	0.382	0.038
1660.00	5.00	2.00	11.80	-8.09	4	26	82.5%	0.070	0.0006	-1.005	0.338	0.032
1670.00	7.40	0.05	13.50	-0.89	1	31	83.7%	0.068	0.0006	-0.997	0.330	0.031
1680.00	12.58	0.05	15.80	0.00	17	96	88.1%	0.075	0.0006	-1.130	0.356	0.034
1690.00	4.50	0.05	11.90	-5.44	2	9	84.2%	0.060	0.0006	-0.914	0.301	0.028
1700.00	4.44	0.50	10.10	-4.59	6	131	83.5%	0.054	0.0005	-0.837	0.278	0.025
1720.00	3.00	0.05	10.00	-4.43	1	243	85.3%	0.051	0.0005	-0.810	0.263	0.023
1740.00	9.50	0.05	13.50	0.00	1	22	93.5%	0.062	0.0005	-1.031	0.306	0.028
1760.00	2.50	0.05	4.80	-3.80	1	115	79.5%	0.028	0.0003	-0.459	0.160	0.013
1780.00	40.00	0.00	4.80	0.00	2	5	81.7%	0.027	0.0003	-0.458	0.156	0.012
1800.00	2.33	0.05	4.20	-1.67	7	253	82.3%	0.024	0.0003	-0.417	0.141	0.011
1820.00	17.83	0.00	4.80	0.00	1	4	86.2%	0.025	0.0003	-0.463	0.149	0.012
1840.00	5.06	0.00	4.80	0.00	6	7	88.4%	0.025	0.0003	-0.466	0.146	0.011
1860.00	13.45	0.95	14.20	0.00	1	4	111.4%	0.058	0.0004	-1.179	0.294	0.026
1880.00	16.50	0.00	4.80	0.00	3	4	92.7%	0.024	0.0002	-0.471	0.141	0.011
1900.00	11.45	0.00	4.80	0.00	1	27	94.8%	0.023	0.0002	-0.473	0.139	0.011
1920.00	0.80	0.05	5.00	-29.48	1	8	97.7%	0.024	0.0002	-0.496	0.141	0.011
1940.00	2.32	0.20	19.10	0.00	2	26	127.1%	0.065	0.0004	-1.461	0.320	0.029
1960.00	8.88	0.05	4.80	0.00	0	1	101.1%	0.022	0.0002	-0.484	0.133	0.010
1980.00	10.80	0.00	4.80	0.00	1	4	103.0%	0.022	0.0002	-0.482	0.130	0.010
2000.00	1.00	0.00	4.80	0.00	1	14	104.9%	0.021	0.0002	-0.484	0.128	0.010
2020.00	2.75	0.00	4.80	0.00	5	20	106.9%	0.021	0.0002	-0.486	0.126	0.010
2040.00	13.45	0.00	4.80	0.00	11	12	108.8%	0.020	0.0002	-0.487	0.125	0.009
2060.00	13.20	0.00	4.80	0.00	1	26	110.7%	0.020	0.0002	-0.489	0.123	0.009
2080.00	5.10	0.00	4.80	0.00	2	5	112.5%	0.020	0.0002	-0.491	0.121	0.009
2100.00	6.40	0.00	4.80	0.00	1	4	114.4%	0.020	0.0002	-0.493	0.120	0.009
2120.00	7.70	0.00	4.80	0.00	1	2	116.2%	0.019	0.0002	-0.494	0.119	0.009
2140.00	1.49	0.00	4.80	0.00	1	2	118.0%	0.019	0.0002	-0.496	0.117	0.009
2160.00	1.00	0.00	4.80	0.00	3	13	119.7%	0.019	0.0002	-0.498	0.116	0.009
2180.00	8.01	0.00	4.80	0.00	2	3	121.5%	0.019	0.0001	-0.499	0.114	0.008
2200.00	5.56	0.00	4.80	0.00	2	4	123.2%	0.018	0.0001	-0.501	0.113	0.008
2220.00	0.71	0.00	4.80	0.00	2	3	124.9%	0.018	0.0001	-0.502	0.112	0.008
2240.00	1.50	0.00	4.80	0.00	1	76	126.6%	0.018	0.0001	-0.504	0.111	0.008
2280.00	4.12	0.00	4.80	0.00	1	41	129.9%	0.017	0.0001	-0.507	0.109	0.008
2300.00	8.10	0.00	4.80	0.00	1	13	131.6%	0.017	0.0001	-0.508	0.108	0.008
2320.00	24.70	0.15	10.00	0.00	1	1	149.1%	0.031	0.0002	-0.950	0.178	0.014
2340.00	15.00	0.00	4.80	0.00	0	1	134.8%	0.017	0.0001	-0.511	0.106	0.008
2380.00	2.60	0.00	4.80	0.00	1	2	137.9%	0.017	0.0001	-0.513	0.104	0.007
2400.00	3.04	0.00	4.80	0.00	3	3	139.4%	0.016	0.0001	-0.514	0.103	0.007
2460.00	0.61	0.00	4.80	0.00	4	6	144.0%	0.016	0.0001	-0.518	0.100	0.007

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
840.00	1.40	0.00	4.80	0.00	1	4	109.7%	-0.018	0.0002	-0.427	0.110	-0.009
860.00	0.60	0.00	4.80	-1.41	5	4	104.4%	-0.019	0.0002	-0.424	0.114	-0.010
900.00	2.97	0.05	11.80	0.00	11	14	112.0%	-0.040	0.0003	-0.860	0.217	-0.022
920.00	2.58	0.05	12.20	0.00	0	4	107.0%	-0.043	0.0003	-0.872	0.230	-0.023
940.00	2.38	0.05	14.80	-0.05	1	20	105.9%	-0.051	0.0004	-0.999	0.266	-0.028
950.00	5.00	1.45	10.20	0.00	1	17	97.5%	-0.045	0.0004	-0.822	0.238	-0.024
960.00	7.00	0.05	13.00	0.00	1	2	97.2%	-0.050	0.0004	-0.891	0.259	-0.027
970.00	6.80	0.05	13.70	0.00	1	3	95.6%	-0.053	0.0004	-0.921	0.272	-0.028
980.00	2.85	0.05	14.30	0.00	8	9	93.8%	-0.056	0.0005	-0.944	0.285	-0.030
990.00	5.90	0.45	14.50	0.00	1	5	91.9%	-0.059	0.0005	-0.966	0.297	-0.032
1000.00	3.20	5.00	13.80	0.00	3	12	94.5%	-0.071	0.0006	-1.140	0.342	-0.038
1020.00	9.00	0.45	20.00	0.00	1	18	90.7%	-0.079	0.0006	-1.192	0.372	-0.042
1040.00	6.69	3.60	18.70	0.00	2	25	87.1%	-0.089	0.0007	-1.244	0.405	-0.047
1060.00	12.00	5.60	19.80	0.21	3	19	84.5%	-0.102	0.0008	-1.338	0.449	-0.055
1080.00	14.75	8.00	24.00	5.65	7	35	84.7%	-0.124	0.0010	-1.541	0.516	-0.067
1090.00	13.88	9.50	24.80	3.37	1	4	83.6%	-0.133	0.0010	-1.597	0.542	-0.072
1100.00	19.35	11.20	26.30	9.14	71	175	83.1%	-0.144	0.0011	-1.676	0.573	-0.078
1110.00	16.11	12.90	29.40	0.00	0	1	83.6%	-0.158	0.0011	-1.796	0.610	-0.086
1120.00	19.77	14.00	31.20	6.25	5	21	82.5%	-0.169	0.0012	-1.849	0.637	-0.091
1140.00	25.92	19.60	34.50	12.12	3	50	82.0%	-0.197	0.0013	-2.018	0.700	-0.107
1150.00	29.50	21.60	37.60	15.50	6	13	81.9%	-0.212	0.0014	-2.104	0.732	-0.115
1160.00	23.23	22.40	40.00	-12.25	3	34	80.3%	-0.225	0.0015	-2.133	0.757	-0.122
1170.00	24.00	26.00	42.00	-6.98	1	3	80.1%	-0.241	0.0015	-2.211	0.787	-0.131
1180.00	30.85	28.50	45.40	8.12	11	43	79.9%	-0.258	0.0016	-2.283	0.815	-0.141
1190.00	43.70	36.10	48.00	18.66	4	1	81.9%	-0.279	0.0016	-2.435	0.848	-0.153
1200.00	30.46	35.30	51.30	4.64	11	81	79.4%	-0.293	0.0017	-2.411	0.868	-0.160
1220.00	54.68	46.30	58.00	20.90	11	34	80.7%	-0.332	0.0018	-2.585	0.916	-0.183
1230.00	29.97	46.00	59.30	-5.70	4	5	77.0%	-0.347	0.0019	-2.504	0.932	-0.190
1240.00	59.33	51.80	65.30	29.33	3	27	78.7%	-0.369	0.0019	-2.612	0.952	-0.203
1250.00	66.50	54.00	69.70	28.75	4	9	77.5%	-0.388	0.0020	-2.610	0.966	-0.214
1260.00	70.56	58.10	74.00	26.56	14	303	77.1%	-0.408	0.0020	-2.627	0.980	-0.226
1270.00	76.01	64.00	78.00	31.90	3	3	77.2%	-0.428	0.0020	-2.656	0.990	-0.237
1280.00	83.62	67.10	82.00	34.70	4	51	75.7%	-0.449	0.0021	-2.623	0.998	-0.249
1300.00	92.93	78.70	92.80	32.42	13	62	76.2%	-0.490	0.0021	-2.655	1.006	-0.274
1320.00	73.32	88.70	103.80	4.50	5	33	75.3%	-0.532	0.0021	-2.606	1.003	-0.298
1330.00	77.00	96.10	107.30	-19.70	62	6	74.7%	-0.553	0.0021	-2.566	0.997	-0.311
1340.00	114.35	102.30	116.00	40.15	8	59	75.9%	-0.571	0.0020	-2.586	0.990	-0.323
1350.00	81.60	108.60	122.00	0.00	2	16	75.7%	-0.591	0.0020	-2.546	0.980	-0.335
1360.00	72.39	116.00	128.00	0.00	2	40	75.8%	-0.610	0.0020	-2.513	0.968	-0.347
1370.00	114.30	122.00	134.00	0.00	5	5	75.0%	-0.631	0.0020	-2.440	0.952	-0.359
1380.00	142.44	126.90	141.30	59.14	4	24	74.2%	-0.652	0.0020	-2.357	0.933	-0.372
1390.00	80.10	136.20	148.00	0.00	0	2	75.1%	-0.667	0.0019	-2.342	0.917	-0.383
1400.00	94.80	144.40	155.30	0.00	9	89	75.6%	-0.683	0.0019	-2.306	0.898	-0.393
1410.00	100.60	149.80	162.70	0.00	0	3	74.6%	-0.704	0.0018	-2.198	0.872	-0.406
1420.00	122.96	158.80	170.00	0.00	1	43	75.2%	-0.718	0.0018	-2.161	0.852	-0.416
1430.00	167.60	162.90	177.90	64.00	3	27	73.2%	-0.741	0.0018	-2.006	0.817	-0.430
1440.00	157.50	169.50	183.60	0.00	353	189	71.1%	-0.764	0.0017	-1.838	0.777	-0.444
1450.00	185.70	179.10	191.50	14.58	3	199	72.0%	-0.776	0.0016	-1.803	0.755	-0.453
1460.00	119.80	188.80	199.60	0.00	1	28	72.9%	-0.786	0.0016	-1.770	0.734	-0.462
1470.00	217.30	194.70	209.10	58.79	49	53	72.1%	-0.803	0.0015	-1.658	0.700	-0.473
1480.00	200.25	203.50	216.30	0.00	2	27	71.6%	-0.818	0.0015	-1.553	0.666	-0.483
1490.00	227.91	211.10	225.80	75.91	3	13	71.6%	-0.831	0.0014	-1.477	0.637	-0.493
1500.00	236.78	219.50	233.90	74.73	4	51	71.0%	-0.845	0.0013	-1.371	0.602	-0.503
1510.00	177.37	230.60	242.30	0.00	1	1	72.6%	-0.850	0.0013	-1.370	0.589	-0.509
1520.00	213.80	236.50	251.20	-16.67	15	51	70.2%	-0.869	0.0012	-1.182	0.535	-0.522
1530.00	110.60	247.50	260.10	0.00	2	7	72.0%	-0.873	0.0011	-1.191	0.526	-0.527
1540.00	267.45	257.00	269.00	0.00	1	116	72.4%	-0.881	0.0011	-1.136	0.503	-0.535
1550.00	270.04	264.40	278.00	93.44	3	16	70.7%	-0.895	0.0010	-0.987	0.457	-0.545
1560.00	228.50	274.50	287.00	0.00	1	34	71.5%	-0.901	0.0010	-0.954	0.440	-0.551
1570.00	133.00	286.00	296.80	0.00	6	41	74.5%	-0.898	0.0009	-1.024	0.449	-0.554
1580.00	132.30	290.90	304.90	0.00	2	15	68.2%	-0.927	0.0008	-0.680	0.351	-0.571
1590.00	145.80	300.00	314.30	0.00	4	5	67.7%	-0.934	0.0007	-0.602	0.322	-0.578
1600.00	242.20	310.00	323.60	0.00	2	36	68.2%	-0.939	0.0007	-0.565	0.306	-0.584
1610.00	144.00	320.20	333.00	0.00	1	7	69.1%	-0.942	0.0007	-0.545	0.294	-0.589
1620.00	345.25	328.00	343.50	191.75	4	12	67.8%	-0.950	0.0006	-0.444	0.259	-0.597
1630.00	169.80	338.00	351.90	0.00	12	16	66.2%	-0.959	0.0005	-0.341	0.223	-0.605
1640.00	165.40	347.40	361.50	0.00	2	11	65.5%	-0.965	0.0005	-0.273	0.197	-0.611
1650.00	346.66	359.70	371.10	0.00	1	13	70.7%	-0.956	0.0005	-0.404	0.235	-0.611
1660.00	192.40	370.30	380.70	0.00	62	66	72.4%	-0.956	0.0005	-0.419	0.235	-0.615
1670.00	185.70	377.00	390.40	0.00	2	3	65.5%	-0.974	0.0004	-0.162	0.152	-0.627
1680.00	222.00	386.90	400.10	0.00	1	5	65.6%	-0.977	0.0003	-0.131	0.139	-0.632
1690.00	356.00	396.40	409.70	0.00	1	1	63.7%	-0.982	0.0003	-0.055	0.110	-0.639
1700.00	307.75	406.00	419.50	0.00	15	15	62.3%	-0.986	0.0002	-0.001	0.089	-0.644
1720.00	327.00	425.00	440.00	0.00	2	3	61.8%	-0.990	0.0002	0.048	0.069	-0.654
1740.00	422.00	444.70	459.80	0.00	1	1	60.4%	-0.993	0.0001	0.101	0.048	-0.663
1760.00	412.00	464.50	478.40	0.00	1	4	95.5%	-0.941	0.0005	-0.808	0.295	-0.647
1780.00	263.60	484.80	498.20	0.00	1	53	97.5%	-0.944	0.0005	-0.790	0.285	-0.656
1800.00	456.46	504.90	518.00	0.00	1	41	99.4%	-0.947	0.0004	-0.771	0.274	-0.665
1820.00	304.00	524.00	537.80	0.00	0	63	101.3%	-0.949	0.0004	-0.750	0.265	-0.674
1840.00	478.00	544.00	557.70	0.00	2	2	103.4%	-0.951	0.0004	-0.742	0.258	-0.682
1860.00	510.00	564.00	577.60	0.00	1	2	105.5%	-0.952	0.0004	-0.733	0.251	-0.691
1880.00	464.00	583.70	598.80	0.00	1	1	111.9%	-0.946	0.0004	-0.891	0.276	-0.696
1900.00	482.00	603.70	618.20	0.00	0	0	112.3%	-0.950	0.0004	-0.819	0.258	-0.705
1920.00	416.00	622.90	639.70	0.00	1	0	119.5%	-0.943	0.0004	-1.012	0.288	-0.710
1940.00	610.00	642.80	659.70	0.00	1	0	121.9%	-0.944	0.0004	-1.018	0.285	-0.718
1980.00	556.00	683.70	698.80	0.00	0	1	123.5%	-0.951	0.0003	-0.912	0.258	-0.736
2000.00	668.00	703.70	718.20	0.00	1	3	123.6%	-0.954	0.0003	-0.836	0.241	-0.745
2020.00	742.30	725.50	737.60	82.30	2	2	123.5%	-0.958	0.0003	-0.757	0.224	-0.755
2040.00	762.00	745.50	757.60	82.00	2	2	125.6%	-0.959	0.0003	-0.760	0.222	-0.763
2060.00	782.30	765.60	777.60	48.30	3	2	127.6%	-0.960	0.0003	-0.762	0.219	-0.771
2080.00	720.00	785.10	797.60	0.00	1	1	129.7%	-0.960	0.0003	-0.764	0.217	-0.779
2100.00	474.50	803.70	818.80	0.00	1	1	136.3%	-0.955	0.0003	-0.932	0.241	-0.784
2120.00	790.20	823.70	838.90	0.00	2	2	138.7%	-0.955	0.0003	-0.948	0.241	-0.792
2140.00	780.00	844.00	857.60	0.00	1	1	135.7%	-0.962	0.0002	-0.770	0.210	-0.802
2160.00	804.00	865.50	877.60	0.00	2	1	137.6%	-0.962	0.0002	-0.771	0.208	-0.810
2180.00	824.00	885.20	897.60	0.00	2	1	139.5%	-0.963	0.0002	-0.773	0.206	-0.818
2200.00	856.50	904.20	917.60	0.00	4	2	141.4%	-0.963	0.0002	-0.775	0.204	-0.826
2220.00	862.00	924.00	937.60	0.00	4	2	143.3%	-0.964	0.0002	-0.776	0.202	-0.834
2240.00	916.00	943.70	958.80	0.00	1	0	150.0%	-0.958	0.0002	-0.949	0.225	-0.839
2260.00	952.00	963.70	978.90	0.00	3	0	152.3%	-0.958	0.0002	-0.965	0.225	-0.847
2280.00	971.80	983.70	998.80	0.00	5	1	153.7%	-0.959	0.0002	-0.953	0.221	-0.855
2300.00	969.00	1003.70	1018.80	0.00	4	0	155.6%	-0.960	0.0002	-0.955	0.220	-0.863
2320.00	962.00	1023.70	1038.10	0.00	6	0	154.5%	-0.963	0.0002	-0.856	0.204	-0.872
2340.00	982.00	1043.70	1058.80	0.00	9	0	159.1%	-0.960	0.0002	-0.959	0.216	-0.879
2360.00	1002.00	1064.70	1077.60	0.00	3	0	155.8%	-0.966	0.0002	-0.784	0.190	-0.889
2380.00	1037.40	1083.70	1098.20	0.00	15	1	160.2%	-0.964	0.0002	-0.874	0.201	-0.895
2400.00	1045.69	1103.70	1118.20	0.00	13	0	161.9%	-0.964	0.0002	-0.875	0.199	-0.903
2420.00	1077.50	1123.70	1138.80	0.00	9	0	166.1%	-0.962	0.0002	-0.965	0.210	-0.910
2440.00	1082.00	1143.70	1158.80	0.00	4	0	167.7%	-0.962	0.0002	-0.966	0.208	-0.918
2460.00	1102.01	1163.70	1178.80	0.00	15	0	169.4%	-0.962	0.0002	-0.967	0.207	-0.926

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.