MPWR
Monolithic Power Systems, Inc.Close $1553.27EOD onlyMax Pain
$1340.00
Next expiry Jun 18, 2026
Expected Move
±$210.65
13.6% from close
Price Gap
-213.27
Distance to max pain
IV Rank
14
Low premium
P/C OI
1.07
Balanced positioning
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
MPWR Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 1276.00 | 1206.20 | 1221.70 | 0.00 | 1 | 1 | 206.5% | 0.998 | 0.0000 | -0.131 | 0.026 | 0.267 |
| 350.00 | 1282.00 | 1196.00 | 1212.10 | 0.00 | 1 | 1 | 205.9% | 0.998 | 0.0000 | -0.143 | 0.029 | 0.274 |
| 360.00 | 1276.00 | 1185.90 | 1201.90 | 0.00 | 0 | 1 | 197.3% | 0.998 | 0.0000 | -0.127 | 0.025 | 0.282 |
| 370.00 | 1246.00 | 1174.70 | 1191.80 | 0.00 | 1 | 3 | 280.5% | 0.987 | 0.0000 | -0.769 | 0.151 | 0.270 |
| 380.00 | 1264.00 | 1166.40 | 1181.90 | 0.00 | 2 | 2 | 197.5% | 0.998 | 0.0000 | -0.158 | 0.033 | 0.297 |
| 390.00 | 1179.20 | 1156.20 | 1171.90 | 0.00 | 0 | 1 | 191.2% | 0.998 | 0.0000 | -0.147 | 0.031 | 0.306 |
| 400.00 | 1180.90 | 1145.50 | 1162.00 | 0.00 | 2 | 1 | 178.1% | 0.998 | 0.0000 | -0.114 | 0.022 | 0.315 |
| 410.00 | 1060.00 | 1136.50 | 1152.00 | 0.00 | 4 | 4 | 189.5% | 0.997 | 0.0000 | -0.171 | 0.038 | 0.321 |
| 420.00 | 1182.00 | 1126.60 | 1142.00 | 0.00 | 1 | 0 | 187.3% | 0.997 | 0.0000 | -0.178 | 0.040 | 0.328 |
| 430.00 | 1200.00 | 1116.60 | 1132.40 | 0.00 | 1 | 2 | 188.0% | 0.996 | 0.0000 | -0.200 | 0.046 | 0.335 |
| 440.00 | 1132.10 | 1106.40 | 1122.40 | 0.00 | 0 | 2 | 182.9% | 0.997 | 0.0000 | -0.191 | 0.044 | 0.343 |
| 450.00 | 1110.00 | 1096.70 | 1112.00 | 0.00 | 1 | 2 | 178.8% | 0.997 | 0.0000 | -0.186 | 0.044 | 0.352 |
| 460.00 | 988.00 | 1086.70 | 1102.50 | 0.00 | 2 | 3 | 180.3% | 0.996 | 0.0000 | -0.213 | 0.051 | 0.358 |
| 470.00 | 1136.00 | 1077.20 | 1092.50 | 0.00 | 2 | 2 | 181.2% | 0.995 | 0.0000 | -0.239 | 0.059 | 0.365 |
| 480.00 | 1126.00 | 1066.40 | 1082.60 | 0.00 | 1 | 3 | 172.6% | 0.996 | 0.0000 | -0.205 | 0.050 | 0.374 |
| 490.00 | 982.00 | 1056.60 | 1072.60 | 0.00 | 3 | 4 | 171.3% | 0.996 | 0.0000 | -0.216 | 0.054 | 0.382 |
| 500.00 | 1102.60 | 1046.90 | 1062.40 | 0.00 | 2 | 1 | 169.3% | 0.996 | 0.0000 | -0.222 | 0.056 | 0.390 |
| 520.00 | 1088.00 | 1027.40 | 1042.70 | 0.00 | 1 | 1 | 169.2% | 0.994 | 0.0000 | -0.263 | 0.069 | 0.404 |
| 540.00 | 1068.00 | 1006.50 | 1022.50 | 0.00 | 1 | 2 | 156.1% | 0.996 | 0.0000 | -0.211 | 0.055 | 0.421 |
| 560.00 | 1058.00 | 987.10 | 1002.50 | 0.00 | 2 | 3 | 155.3% | 0.995 | 0.0000 | -0.242 | 0.066 | 0.436 |
| 580.00 | 1048.00 | 967.60 | 982.60 | 0.00 | 2 | 1 | 153.9% | 0.994 | 0.0000 | -0.272 | 0.078 | 0.450 |
| 600.00 | 962.00 | 947.20 | 962.60 | 0.00 | 2 | 4 | 146.6% | 0.994 | 0.0000 | -0.255 | 0.074 | 0.467 |
| 620.00 | 982.90 | 927.30 | 942.70 | 0.00 | 4 | 4 | 143.0% | 0.994 | 0.0000 | -0.266 | 0.079 | 0.482 |
| 640.00 | 824.00 | 907.40 | 922.20 | 0.00 | 1 | 2 | 136.2% | 0.994 | 0.0000 | -0.249 | 0.075 | 0.498 |
| 660.00 | 972.00 | 887.50 | 903.00 | 0.00 | 1 | 4 | 136.5% | 0.992 | 0.0000 | -0.293 | 0.092 | 0.512 |
| 680.00 | 954.00 | 868.00 | 882.90 | 0.00 | 1 | 4 | 133.9% | 0.991 | 0.0000 | -0.312 | 0.101 | 0.526 |
| 700.00 | 750.00 | 847.60 | 862.40 | 0.00 | 1 | 3 | 125.4% | 0.993 | 0.0000 | -0.273 | 0.089 | 0.544 |
| 720.00 | 752.00 | 828.00 | 843.50 | 0.00 | 1 | 7 | 127.7% | 0.990 | 0.0000 | -0.340 | 0.117 | 0.556 |
| 740.00 | 812.00 | 808.00 | 823.30 | 0.00 | 1 | 17 | 122.8% | 0.990 | 0.0001 | -0.333 | 0.117 | 0.572 |
| 760.00 | 810.00 | 788.00 | 803.30 | 0.00 | 1 | 12 | 118.8% | 0.990 | 0.0001 | -0.334 | 0.121 | 0.587 |
| 780.00 | 794.00 | 768.00 | 783.20 | 0.00 | 2 | 21 | 114.5% | 0.989 | 0.0001 | -0.331 | 0.122 | 0.603 |
| 800.00 | 804.00 | 748.10 | 763.60 | 0.00 | 1 | 5 | 112.4% | 0.988 | 0.0001 | -0.353 | 0.135 | 0.617 |
| 820.00 | 550.00 | 725.60 | 741.00 | 0.00 | 1 | 0 | 66.8% | 1.000 | 0.0000 | -0.101 | 0.004 | 0.649 |
| 840.00 | 746.00 | 708.40 | 723.90 | 0.00 | 1 | 8 | 106.8% | 0.986 | 0.0001 | -0.379 | 0.154 | 0.646 |
| 850.00 | 754.00 | 698.90 | 713.90 | 0.00 | 1 | 2 | 106.3% | 0.985 | 0.0001 | -0.399 | 0.165 | 0.653 |
| 860.00 | 750.00 | 688.30 | 703.80 | 0.00 | 2 | 4 | 102.5% | 0.986 | 0.0001 | -0.371 | 0.155 | 0.662 |
| 870.00 | 648.00 | 679.10 | 694.00 | 0.00 | 0 | 1 | 103.4% | 0.984 | 0.0001 | -0.411 | 0.175 | 0.667 |
| 880.00 | 660.00 | 669.20 | 684.40 | 0.00 | 2 | 3 | 102.9% | 0.983 | 0.0001 | -0.430 | 0.186 | 0.673 |
| 900.00 | 726.00 | 648.90 | 664.60 | 0.00 | 1 | 4 | 99.0% | 0.982 | 0.0001 | -0.426 | 0.190 | 0.689 |
| 910.00 | 716.00 | 638.80 | 654.40 | 0.00 | 2 | 3 | 96.5% | 0.983 | 0.0001 | -0.415 | 0.187 | 0.697 |
| 920.00 | 656.00 | 630.00 | 644.30 | 0.00 | 2 | 3 | 97.3% | 0.980 | 0.0001 | -0.455 | 0.209 | 0.701 |
| 930.00 | 538.00 | 618.00 | 635.00 | 0.00 | 1 | 2 | 92.6% | 0.983 | 0.0001 | -0.408 | 0.189 | 0.713 |
| 940.00 | 456.00 | 610.00 | 624.90 | 0.00 | 1 | 9 | 95.0% | 0.978 | 0.0001 | -0.476 | 0.226 | 0.715 |
| 950.00 | 596.00 | 600.00 | 614.70 | 0.00 | 2 | 5 | 92.9% | 0.978 | 0.0001 | -0.469 | 0.226 | 0.723 |
| 960.00 | 638.97 | 590.00 | 604.70 | 0.00 | 1 | 87 | 91.1% | 0.978 | 0.0001 | -0.469 | 0.229 | 0.730 |
| 970.00 | 660.00 | 580.00 | 595.80 | 0.00 | 2 | 13 | 91.5% | 0.975 | 0.0001 | -0.506 | 0.252 | 0.735 |
| 980.00 | 468.40 | 570.00 | 585.20 | 0.00 | 5 | 7 | 88.7% | 0.976 | 0.0001 | -0.485 | 0.245 | 0.744 |
| 990.00 | 622.00 | 560.70 | 575.90 | 0.00 | 1 | 3 | 89.4% | 0.973 | 0.0002 | -0.532 | 0.273 | 0.747 |
| 1000.00 | 471.70 | 550.30 | 565.60 | 0.00 | 1 | 28 | 86.5% | 0.974 | 0.0002 | -0.508 | 0.265 | 0.756 |
| 1010.00 | 490.00 | 540.70 | 555.80 | 14.10 | 1 | 6 | 85.8% | 0.972 | 0.0002 | -0.527 | 0.280 | 0.762 |
| 1020.00 | 554.71 | 530.90 | 546.70 | 0.00 | 2 | 10 | 85.9% | 0.969 | 0.0002 | -0.561 | 0.302 | 0.766 |
| 1030.00 | 592.50 | 521.00 | 536.20 | 0.00 | 1 | 2 | 83.6% | 0.970 | 0.0002 | -0.548 | 0.301 | 0.774 |
| 1040.00 | 578.00 | 511.90 | 526.50 | 0.00 | 1 | 2 | 83.6% | 0.967 | 0.0002 | -0.584 | 0.325 | 0.778 |
| 1050.00 | 423.60 | 501.80 | 516.80 | 0.00 | 1 | 14 | 82.2% | 0.966 | 0.0002 | -0.589 | 0.333 | 0.785 |
| 1060.00 | 522.00 | 492.60 | 503.90 | 0.00 | 1 | 3 | 77.6% | 0.969 | 0.0002 | -0.523 | 0.303 | 0.798 |
| 1070.00 | 502.00 | 482.90 | 495.00 | 0.00 | 1 | 5 | 78.0% | 0.966 | 0.0002 | -0.566 | 0.332 | 0.801 |
| 1080.00 | 550.00 | 473.30 | 485.70 | 0.00 | 1 | 21 | 77.8% | 0.963 | 0.0002 | -0.597 | 0.356 | 0.805 |
| 1090.00 | 490.00 | 463.70 | 475.50 | 0.00 | 1 | 2 | 76.4% | 0.962 | 0.0003 | -0.601 | 0.365 | 0.811 |
| 1100.00 | 520.00 | 454.10 | 465.30 | 0.00 | 1 | 12 | 75.0% | 0.960 | 0.0003 | -0.606 | 0.375 | 0.818 |
| 1110.00 | 501.65 | 444.60 | 456.80 | 0.00 | 4 | 8 | 75.7% | 0.955 | 0.0003 | -0.660 | 0.413 | 0.818 |
| 1120.00 | 510.00 | 435.10 | 446.90 | 0.00 | 1 | 6 | 74.6% | 0.953 | 0.0003 | -0.674 | 0.429 | 0.824 |
| 1130.00 | 446.00 | 424.90 | 439.40 | 0.00 | 1 | 20 | 75.3% | 0.947 | 0.0003 | -0.732 | 0.470 | 0.824 |
| 1140.00 | 468.00 | 415.90 | 428.00 | 0.00 | 1 | 8 | 73.2% | 0.947 | 0.0003 | -0.719 | 0.472 | 0.831 |
| 1160.00 | 256.00 | 397.00 | 409.10 | 0.00 | 1 | 42 | 71.9% | 0.940 | 0.0004 | -0.768 | 0.519 | 0.838 |
| 1180.00 | 355.20 | 378.90 | 390.00 | -100.60 | 2 | 17 | 70.9% | 0.932 | 0.0004 | -0.827 | 0.574 | 0.843 |
| 1200.00 | 416.05 | 360.20 | 370.30 | 0.00 | 1 | 16 | 68.7% | 0.926 | 0.0005 | -0.854 | 0.614 | 0.850 |
| 1220.00 | 466.33 | 342.50 | 352.90 | 0.00 | 10 | 20 | 68.8% | 0.913 | 0.0005 | -0.947 | 0.692 | 0.848 |
| 1240.00 | 319.00 | 324.50 | 335.00 | 104.00 | 1 | 19 | 67.9% | 0.902 | 0.0006 | -1.014 | 0.759 | 0.849 |
| 1260.00 | 234.90 | 306.40 | 316.90 | 0.00 | 8 | 15 | 66.5% | 0.890 | 0.0006 | -1.069 | 0.822 | 0.849 |
| 1280.00 | 232.60 | 288.80 | 298.40 | 0.00 | 2 | 31 | 65.0% | 0.878 | 0.0007 | -1.119 | 0.885 | 0.848 |
| 1300.00 | 391.30 | 271.70 | 284.00 | 0.00 | 10 | 18 | 65.6% | 0.858 | 0.0008 | -1.235 | 0.982 | 0.837 |
| 1320.00 | 334.00 | 254.90 | 266.30 | 0.00 | 1 | 4 | 64.3% | 0.843 | 0.0009 | -1.290 | 1.052 | 0.831 |
| 1340.00 | 175.00 | 238.70 | 251.90 | 0.00 | 5 | 14 | 64.5% | 0.822 | 0.0009 | -1.390 | 1.141 | 0.818 |
| 1360.00 | 256.00 | 223.50 | 236.00 | 0.00 | 1 | 5 | 64.0% | 0.801 | 0.0010 | -1.467 | 1.221 | 0.805 |
| 1380.00 | 268.00 | 207.50 | 220.00 | 0.00 | 1 | 6 | 62.9% | 0.781 | 0.0011 | -1.519 | 1.293 | 0.792 |
| 1400.00 | 262.55 | 192.30 | 203.90 | 0.00 | 1 | 17 | 61.7% | 0.759 | 0.0012 | -1.566 | 1.363 | 0.778 |
| 1420.00 | 220.00 | 178.10 | 190.50 | 0.00 | 1 | 6 | 61.5% | 0.734 | 0.0012 | -1.638 | 1.438 | 0.758 |
| 1440.00 | 120.50 | 164.60 | 178.00 | 0.00 | 11 | 13 | 61.5% | 0.706 | 0.0013 | -1.707 | 1.507 | 0.735 |
| 1460.00 | 157.90 | 151.50 | 165.60 | 77.40 | 1 | 6 | 61.3% | 0.679 | 0.0013 | -1.762 | 1.568 | 0.711 |
| 1480.00 | 143.80 | 139.30 | 153.30 | 49.00 | 2 | 17 | 61.0% | 0.651 | 0.0014 | -1.806 | 1.621 | 0.686 |
| 1500.00 | 130.00 | 127.90 | 141.90 | 65.00 | 2 | 17 | 60.9% | 0.621 | 0.0014 | -1.845 | 1.665 | 0.659 |
| 1520.00 | 113.70 | 118.40 | 128.60 | 50.85 | 1 | 11 | 60.4% | 0.592 | 0.0015 | -1.864 | 1.700 | 0.632 |
| 1540.00 | 103.90 | 112.10 | 117.90 | 47.70 | 5 | 44 | 61.3% | 0.562 | 0.0015 | -1.912 | 1.726 | 0.601 |
| 1560.00 | 94.00 | 98.60 | 110.00 | 45.00 | 5 | 62 | 60.5% | 0.532 | 0.0015 | -1.902 | 1.741 | 0.573 |
| 1580.00 | 85.40 | 90.00 | 100.40 | 25.10 | 1 | 37 | 60.4% | 0.502 | 0.0015 | -1.899 | 1.747 | 0.543 |
| 1600.00 | 83.16 | 77.40 | 91.40 | 30.26 | 9 | 40 | 58.9% | 0.470 | 0.0015 | -1.846 | 1.742 | 0.513 |
| 1620.00 | 70.10 | 69.80 | 82.60 | 32.10 | 1 | 20 | 58.6% | 0.440 | 0.0015 | -1.817 | 1.727 | 0.482 |
| 1640.00 | 59.00 | 61.60 | 75.30 | 17.22 | 4 | 116 | 58.3% | 0.410 | 0.0015 | -1.776 | 1.702 | 0.451 |
| 1660.00 | 29.48 | 58.30 | 66.40 | 0.00 | 2 | 33 | 58.5% | 0.382 | 0.0015 | -1.748 | 1.670 | 0.422 |
| 1680.00 | 49.60 | 47.90 | 60.20 | 17.60 | 2 | 28 | 57.2% | 0.350 | 0.0015 | -1.656 | 1.622 | 0.389 |
| 1700.00 | 44.50 | 41.90 | 51.40 | 16.20 | 6 | 210 | 56.0% | 0.319 | 0.0015 | -1.561 | 1.563 | 0.356 |
| 1720.00 | 37.20 | 36.80 | 49.40 | 12.00 | 16 | 56 | 56.9% | 0.297 | 0.0014 | -1.535 | 1.514 | 0.332 |
| 1740.00 | 21.60 | 31.40 | 43.10 | 0.00 | 5 | 11 | 56.0% | 0.268 | 0.0013 | -1.439 | 1.443 | 0.302 |
| 1760.00 | 28.30 | 27.70 | 42.40 | 0.00 | 1 | 27 | 57.4% | 0.251 | 0.0013 | -1.423 | 1.395 | 0.282 |
| 1780.00 | 32.77 | 25.20 | 33.90 | -34.23 | 1 | 11 | 56.1% | 0.224 | 0.0012 | -1.303 | 1.308 | 0.252 |
| 1800.00 | 25.32 | 24.80 | 31.40 | 5.32 | 2 | 33 | 57.6% | 0.210 | 0.0011 | -1.291 | 1.263 | 0.237 |
| 1820.00 | 20.47 | 21.60 | 28.20 | 4.78 | 1 | 8 | 57.6% | 0.191 | 0.0011 | -1.216 | 1.192 | 0.216 |
| 1840.00 | 22.00 | 18.30 | 25.20 | 9.50 | 46 | 83 | 57.3% | 0.172 | 0.0010 | -1.131 | 1.116 | 0.195 |
| 1860.00 | 13.02 | 16.40 | 22.80 | 2.12 | 3 | 220 | 57.6% | 0.157 | 0.0010 | -1.072 | 1.052 | 0.178 |
| 1880.00 | 13.10 | 13.50 | 19.90 | -12.35 | 2 | 5 | 57.0% | 0.139 | 0.0009 | -0.975 | 0.968 | 0.158 |
| 1900.00 | 15.50 | 12.80 | 18.00 | 3.00 | 1 | 14 | 57.8% | 0.128 | 0.0008 | -0.936 | 0.917 | 0.146 |
| 1920.00 | 20.80 | 10.40 | 16.20 | 0.00 | 2 | 2 | 57.5% | 0.114 | 0.0008 | -0.855 | 0.844 | 0.130 |
| 1940.00 | 18.65 | 8.30 | 17.00 | 0.00 | 4 | 2 | 58.7% | 0.107 | 0.0007 | -0.836 | 0.808 | 0.123 |
| 1960.00 | 37.00 | 6.90 | 15.40 | 0.00 | 1 | 5 | 58.7% | 0.096 | 0.0007 | -0.772 | 0.747 | 0.110 |
| 1980.00 | 10.22 | 5.70 | 14.20 | 0.00 | 1 | 1 | 58.9% | 0.087 | 0.0006 | -0.719 | 0.694 | 0.100 |
| 2000.00 | 9.50 | 8.30 | 10.30 | 2.91 | 6 | 30 | 59.7% | 0.081 | 0.0006 | -0.691 | 0.658 | 0.093 |
| 2020.00 | 7.19 | 6.10 | 8.80 | 2.27 | 2 | 6 | 58.5% | 0.068 | 0.0005 | -0.592 | 0.576 | 0.078 |
| 2060.00 | 18.90 | 1.90 | 10.80 | 0.00 | 0 | 1 | 59.8% | 0.058 | 0.0004 | -0.534 | 0.508 | 0.067 |
| 2080.00 | 3.65 | 1.20 | 6.50 | 0.00 | 2 | 31 | 55.8% | 0.040 | 0.0003 | -0.367 | 0.374 | 0.046 |
| 2100.00 | 4.10 | 3.10 | 9.20 | -3.51 | 3 | 6 | 62.5% | 0.054 | 0.0004 | -0.529 | 0.482 | 0.062 |
| 2140.00 | 2.95 | 0.65 | 8.90 | 0.00 | 12 | 12 | 62.5% | 0.043 | 0.0003 | -0.442 | 0.403 | 0.050 |
| 2180.00 | 7.08 | 0.10 | 8.40 | 0.00 | 5 | 5 | 64.0% | 0.038 | 0.0003 | -0.408 | 0.364 | 0.044 |
| 2200.00 | 2.50 | 0.05 | 8.30 | 0.00 | 16 | 27 | 65.1% | 0.037 | 0.0003 | -0.405 | 0.355 | 0.043 |
| 2220.00 | 15.80 | 0.05 | 10.00 | 0.00 | 0 | 1 | 68.7% | 0.042 | 0.0003 | -0.470 | 0.391 | 0.048 |
| 2260.00 | 3.50 | 0.05 | 7.40 | 0.00 | 2 | 7 | 67.8% | 0.032 | 0.0002 | -0.376 | 0.317 | 0.037 |
| 2280.00 | 7.25 | 0.05 | 6.70 | 0.00 | 2 | 3 | 68.0% | 0.029 | 0.0002 | -0.349 | 0.294 | 0.034 |
| 2300.00 | 8.65 | 0.05 | 6.60 | 0.00 | 0 | 2 | 69.1% | 0.029 | 0.0002 | -0.347 | 0.287 | 0.033 |
| 2340.00 | 3.00 | 0.00 | 2.25 | 0.00 | 0 | 99 | 61.4% | 0.012 | 0.0001 | -0.145 | 0.135 | 0.014 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | 1 | 2 | 241.7% | -0.005 | 0.0000 | -0.263 | 0.063 | -0.008 |
| 350.00 | 0.12 | 0.00 | 4.80 | 0.00 | 1 | 2 | 237.2% | -0.005 | 0.0000 | -0.263 | 0.065 | -0.008 |
| 360.00 | 1.95 | 0.00 | 4.80 | 0.00 | 0 | 1 | 232.9% | -0.005 | 0.0000 | -0.263 | 0.066 | -0.008 |
| 370.00 | 2.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 380.00 | 2.45 | 0.00 | 4.80 | 0.00 | 1 | 2 | 224.5% | -0.005 | 0.0000 | -0.263 | 0.068 | -0.008 |
| 390.00 | 3.40 | 0.00 | 2.10 | 0.00 | 1 | 4 | 198.1% | -0.003 | 0.0000 | -0.131 | 0.039 | -0.004 |
| 400.00 | 3.24 | 0.00 | 4.80 | 0.00 | 1 | 2 | 216.6% | -0.006 | 0.0000 | -0.262 | 0.071 | -0.009 |
| 410.00 | 2.45 | 0.60 | 6.10 | 0.00 | 1 | 7 | 223.3% | -0.007 | 0.0000 | -0.344 | 0.090 | -0.011 |
| 420.00 | 2.80 | 0.25 | 9.00 | 0.00 | 1 | 1 | 230.8% | -0.010 | 0.0000 | -0.446 | 0.113 | -0.015 |
| 430.00 | 2.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 440.00 | 20.30 | 1.00 | 9.50 | 0.00 | 20 | 21 | 227.6% | -0.011 | 0.0000 | -0.493 | 0.126 | -0.017 |
| 450.00 | 5.20 | 3.20 | 10.60 | 0.00 | 1 | 2 | 234.5% | -0.014 | 0.0000 | -0.612 | 0.152 | -0.022 |
| 460.00 | 0.66 | 0.00 | 4.80 | 0.00 | 1 | 3 | 195.1% | -0.006 | 0.0000 | -0.261 | 0.078 | -0.009 |
| 470.00 | 5.02 | 2.75 | 7.20 | 0.00 | 1 | 1 | 214.4% | -0.011 | 0.0000 | -0.471 | 0.128 | -0.017 |
| 480.00 | 13.65 | 4.20 | 12.20 | 0.00 | 4 | 4 | 230.1% | -0.016 | 0.0000 | -0.698 | 0.177 | -0.026 |
| 490.00 | 6.00 | 3.90 | 10.20 | 0.00 | 0 | 2 | 220.2% | -0.015 | 0.0000 | -0.619 | 0.164 | -0.023 |
| 500.00 | 1.70 | 0.00 | 4.80 | 0.00 | 1 | 2 | 182.4% | -0.007 | 0.0000 | -0.259 | 0.083 | -0.010 |
| 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | 0 | 4 | 176.4% | -0.007 | 0.0000 | -0.259 | 0.086 | -0.010 |
| 540.00 | 2.70 | 0.00 | 4.80 | 0.00 | 1 | 2 | 170.7% | -0.007 | 0.0000 | -0.258 | 0.088 | -0.011 |
| 560.00 | 2.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 580.00 | 2.30 | 0.00 | 3.00 | 0.00 | 1 | 11 | 149.9% | -0.005 | 0.0000 | -0.173 | 0.068 | -0.008 |
| 600.00 | 2.40 | 0.00 | 4.80 | 0.00 | 2 | 4 | 154.7% | -0.008 | 0.0000 | -0.255 | 0.096 | -0.012 |
| 620.00 | 2.50 | 0.00 | 4.80 | 0.00 | 1 | 4 | 149.8% | -0.008 | 0.0000 | -0.255 | 0.099 | -0.012 |
| 640.00 | 4.85 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 660.00 | 5.79 | 0.00 | 0.00 | 0.00 | 3 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 680.00 | 1.55 | 0.00 | 4.80 | 0.00 | 1 | 2 | 135.8% | -0.009 | 0.0000 | -0.252 | 0.108 | -0.013 |
| 700.00 | 9.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 720.00 | 17.26 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 740.00 | 1.01 | 0.00 | 4.80 | 0.00 | 1 | 9 | 123.0% | -0.010 | 0.0001 | -0.248 | 0.118 | -0.014 |
| 760.00 | 2.43 | 0.00 | 4.80 | 0.00 | 2 | 81 | 119.0% | -0.010 | 0.0001 | -0.247 | 0.121 | -0.015 |
| 780.00 | 1.60 | 0.00 | 4.80 | 0.00 | 1 | 7 | 115.1% | -0.011 | 0.0001 | -0.246 | 0.125 | -0.015 |
| 800.00 | 0.08 | 0.00 | 4.80 | 0.00 | 2 | 8 | 111.2% | -0.011 | 0.0001 | -0.244 | 0.129 | -0.015 |
| 820.00 | 28.19 | 26.70 | 39.20 | 0.00 | 1 | 2 | 185.8% | -0.068 | 0.0002 | -1.832 | 0.577 | -0.109 |
| 840.00 | 5.20 | 0.00 | 4.80 | 0.00 | 2 | 5 | 103.8% | -0.012 | 0.0001 | -0.242 | 0.136 | -0.016 |
| 850.00 | 10.00 | 0.00 | 4.80 | 0.00 | 2 | 4 | 102.0% | -0.012 | 0.0001 | -0.241 | 0.138 | -0.017 |
| 860.00 | 7.50 | 0.00 | 4.80 | 0.00 | 2 | 34 | 100.3% | -0.012 | 0.0001 | -0.240 | 0.140 | -0.017 |
| 870.00 | 104.10 | 61.00 | 72.50 | 0.00 | 2 | 2 | 217.3% | -0.104 | 0.0002 | -2.940 | 0.792 | -0.179 |
| 880.00 | 1.60 | 0.00 | 4.80 | 0.00 | 1 | 53 | 96.8% | -0.013 | 0.0001 | -0.239 | 0.145 | -0.017 |
| 890.00 | 1.42 | 0.00 | 4.80 | 0.00 | 1 | 8 | 95.0% | -0.013 | 0.0001 | -0.238 | 0.147 | -0.018 |
| 900.00 | 60.10 | 0.00 | 0.00 | 0.00 | 1 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 910.00 | 1.75 | 0.00 | 4.80 | 0.00 | 1 | 6 | 91.7% | -0.013 | 0.0001 | -0.236 | 0.151 | -0.018 |
| 920.00 | 1.88 | 0.00 | 4.80 | 0.00 | 1 | 14 | 90.0% | -0.014 | 0.0001 | -0.236 | 0.154 | -0.019 |
| 930.00 | 1.90 | 0.00 | 4.80 | 0.00 | 1 | 7 | 88.3% | -0.014 | 0.0001 | -0.235 | 0.156 | -0.019 |
| 940.00 | 117.50 | 44.30 | 58.50 | 0.00 | 19 | 28 | 177.4% | -0.104 | 0.0002 | -2.388 | 0.789 | -0.166 |
| 950.00 | 1.30 | 0.05 | 5.80 | 0.00 | 1 | 5 | 87.8% | -0.017 | 0.0001 | -0.274 | 0.183 | -0.023 |
| 960.00 | 2.37 | 0.00 | 4.80 | 0.00 | 1 | 9 | 83.5% | -0.015 | 0.0001 | -0.232 | 0.163 | -0.020 |
| 970.00 | 9.30 | 0.00 | 4.80 | 0.00 | 1 | 4 | 81.9% | -0.015 | 0.0001 | -0.231 | 0.166 | -0.020 |
| 980.00 | 2.55 | 0.00 | 4.80 | 0.00 | 2 | 12 | 80.3% | -0.015 | 0.0001 | -0.230 | 0.169 | -0.021 |
| 990.00 | 1.44 | 0.10 | 4.70 | -0.96 | 2 | 16 | 78.8% | -0.016 | 0.0001 | -0.229 | 0.171 | -0.021 |
| 1000.00 | 1.59 | 0.05 | 3.40 | 0.00 | 3 | 36 | 73.4% | -0.012 | 0.0001 | -0.174 | 0.140 | -0.016 |
| 1010.00 | 1.75 | 0.05 | 7.30 | 0.00 | 3 | 5 | 81.3% | -0.022 | 0.0001 | -0.321 | 0.232 | -0.030 |
| 1020.00 | 25.50 | 0.00 | 4.80 | 0.00 | 1 | 9 | 74.2% | -0.016 | 0.0001 | -0.227 | 0.180 | -0.022 |
| 1030.00 | 2.05 | 0.05 | 5.00 | 0.00 | 1 | 4 | 73.3% | -0.017 | 0.0001 | -0.235 | 0.189 | -0.023 |
| 1040.00 | 2.48 | 0.05 | 4.80 | 0.00 | 1 | 6 | 71.3% | -0.017 | 0.0001 | -0.227 | 0.187 | -0.023 |
| 1050.00 | 2.50 | 1.40 | 3.50 | -10.18 | 1 | 7 | 69.9% | -0.018 | 0.0001 | -0.227 | 0.192 | -0.024 |
| 1060.00 | 2.85 | 1.40 | 6.00 | -1.23 | 1 | 7 | 73.4% | -0.025 | 0.0002 | -0.315 | 0.253 | -0.033 |
| 1070.00 | 4.30 | 0.05 | 8.60 | 0.00 | 1 | 3 | 74.0% | -0.028 | 0.0002 | -0.355 | 0.283 | -0.038 |
| 1080.00 | 5.88 | 2.50 | 8.70 | 0.00 | 1 | 67 | 76.1% | -0.035 | 0.0002 | -0.433 | 0.335 | -0.047 |
| 1090.00 | 4.70 | 1.00 | 8.90 | -3.20 | 1 | 5 | 72.7% | -0.032 | 0.0002 | -0.391 | 0.317 | -0.043 |
| 1100.00 | 5.50 | 0.90 | 9.10 | -1.56 | 2 | 16 | 71.3% | -0.033 | 0.0002 | -0.392 | 0.324 | -0.045 |
| 1110.00 | 5.98 | 1.80 | 8.70 | 0.00 | 1 | 11 | 70.4% | -0.035 | 0.0003 | -0.405 | 0.339 | -0.047 |
| 1120.00 | 9.85 | 1.80 | 10.00 | 0.00 | 2 | 9 | 70.5% | -0.039 | 0.0003 | -0.441 | 0.369 | -0.052 |
| 1130.00 | 5.22 | 2.70 | 9.50 | 0.00 | 1 | 5 | 69.4% | -0.041 | 0.0003 | -0.450 | 0.383 | -0.055 |
| 1140.00 | 8.66 | 3.00 | 8.00 | 0.00 | 20 | 24 | 66.3% | -0.039 | 0.0003 | -0.412 | 0.367 | -0.052 |
| 1160.00 | 7.16 | 4.20 | 10.10 | -2.84 | 2 | 43 | 66.9% | -0.048 | 0.0003 | -0.498 | 0.440 | -0.065 |
| 1180.00 | 11.75 | 5.50 | 11.30 | 0.00 | 7 | 14 | 66.1% | -0.056 | 0.0004 | -0.555 | 0.497 | -0.076 |
| 1200.00 | 10.85 | 6.40 | 12.80 | -7.15 | 3 | 87 | 65.0% | -0.064 | 0.0004 | -0.604 | 0.551 | -0.086 |
| 1220.00 | 12.78 | 8.20 | 15.60 | -1.73 | 1 | 16 | 65.2% | -0.077 | 0.0005 | -0.697 | 0.634 | -0.104 |
| 1240.00 | 15.08 | 8.30 | 17.50 | -8.92 | 1 | 107 | 63.2% | -0.085 | 0.0006 | -0.726 | 0.682 | -0.114 |
| 1260.00 | 22.10 | 10.70 | 19.50 | 0.00 | 5 | 17 | 62.7% | -0.098 | 0.0006 | -0.799 | 0.758 | -0.132 |
| 1280.00 | 17.60 | 13.30 | 22.10 | -14.40 | 3 | 114 | 62.2% | -0.113 | 0.0007 | -0.877 | 0.839 | -0.152 |
| 1300.00 | 22.09 | 16.40 | 25.00 | -12.51 | 6 | 49 | 61.8% | -0.129 | 0.0008 | -0.957 | 0.923 | -0.175 |
| 1320.00 | 23.70 | 19.80 | 28.00 | 0.00 | 6 | 16 | 61.2% | -0.147 | 0.0009 | -1.032 | 1.007 | -0.199 |
| 1340.00 | 32.00 | 23.80 | 32.20 | -22.10 | 2 | 34 | 61.0% | -0.167 | 0.0009 | -1.121 | 1.097 | -0.227 |
| 1360.00 | 63.40 | 29.60 | 40.00 | 0.00 | 1 | 25 | 62.7% | -0.195 | 0.0010 | -1.265 | 1.207 | -0.266 |
| 1380.00 | 42.50 | 33.70 | 41.30 | -2.65 | 3 | 36 | 60.6% | -0.213 | 0.0011 | -1.286 | 1.271 | -0.290 |
| 1400.00 | 45.00 | 38.90 | 46.80 | -24.20 | 10 | 95 | 60.3% | -0.237 | 0.0012 | -1.357 | 1.351 | -0.324 |
| 1420.00 | 49.31 | 43.10 | 54.10 | -18.95 | 4 | 32 | 59.9% | -0.262 | 0.0012 | -1.420 | 1.427 | -0.360 |
| 1440.00 | 60.30 | 51.40 | 59.10 | -22.50 | 4 | 36 | 59.7% | -0.290 | 0.0013 | -1.483 | 1.498 | -0.399 |
| 1460.00 | 65.65 | 56.60 | 68.20 | -24.55 | 3 | 44 | 59.5% | -0.318 | 0.0014 | -1.536 | 1.561 | -0.439 |
| 1480.00 | 74.68 | 64.80 | 71.00 | -28.22 | 1 | 17 | 57.9% | -0.345 | 0.0015 | -1.540 | 1.613 | -0.477 |
| 1500.00 | 79.97 | 71.00 | 82.80 | -41.23 | 4 | 46 | 58.1% | -0.376 | 0.0015 | -1.587 | 1.662 | -0.522 |
| 1520.00 | 89.00 | 83.20 | 93.20 | -48.01 | 5 | 15 | 59.2% | -0.408 | 0.0015 | -1.652 | 1.700 | -0.570 |
| 1540.00 | 103.70 | 93.40 | 102.00 | 19.42 | 4 | 13 | 59.0% | -0.438 | 0.0015 | -1.664 | 1.726 | -0.615 |
| 1560.00 | 150.00 | 100.80 | 111.90 | 0.00 | 2 | 14 | 57.9% | -0.470 | 0.0016 | -1.641 | 1.742 | -0.661 |
| 1580.00 | 126.30 | 113.80 | 123.70 | 26.30 | 5 | 84 | 58.6% | -0.500 | 0.0016 | -1.659 | 1.747 | -0.708 |
| 1600.00 | 136.30 | 120.00 | 135.70 | -73.70 | 7 | 51 | 57.1% | -0.533 | 0.0016 | -1.601 | 1.741 | -0.755 |
| 1620.00 | 202.00 | 133.00 | 146.80 | 0.00 | 1 | 20 | 56.9% | -0.564 | 0.0016 | -1.572 | 1.724 | -0.803 |
| 1640.00 | 155.60 | 149.30 | 159.30 | 0.00 | 1 | 6 | 57.7% | -0.592 | 0.0015 | -1.567 | 1.701 | -0.848 |
| 1660.00 | 135.40 | 160.70 | 168.40 | 0.00 | 3 | 14 | 55.8% | -0.626 | 0.0015 | -1.464 | 1.659 | -0.899 |
| 1680.00 | 242.00 | 171.10 | 185.60 | 0.00 | 1 | 5 | 55.7% | -0.655 | 0.0015 | -1.408 | 1.613 | -0.946 |
| 1700.00 | 155.85 | 186.80 | 199.90 | 0.00 | 15 | 16 | 56.0% | -0.681 | 0.0015 | -1.361 | 1.563 | -0.990 |
| 1720.00 | 256.00 | 200.00 | 213.40 | 0.00 | 0 | 1 | 54.9% | -0.712 | 0.0014 | -1.258 | 1.493 | -1.039 |
| 1740.00 | 640.50 | 681.80 | 695.40 | 0.00 | 0 | 1 | 325.3% | -0.368 | 0.0003 | -9.105 | 1.649 | -0.990 |
| 1760.00 | 189.49 | 231.60 | 245.90 | 0.00 | 1 | 2 | 55.2% | -0.759 | 0.0013 | -1.133 | 1.365 | -1.121 |
| 1780.00 | 209.30 | 248.00 | 261.20 | 0.00 | 2 | 3 | 54.9% | -0.783 | 0.0012 | -1.045 | 1.287 | -1.163 |
| 1820.00 | 385.90 | 282.50 | 294.60 | 0.00 | 1 | 4 | 55.0% | -0.822 | 0.0011 | -0.898 | 1.141 | -1.239 |
| 1840.00 | 312.00 | 298.80 | 311.90 | 0.00 | 2 | 2 | 54.5% | -0.842 | 0.0010 | -0.801 | 1.055 | -1.277 |
| 1880.00 | 438.00 | 334.20 | 347.20 | 0.00 | 1 | 3 | 54.2% | -0.875 | 0.0009 | -0.641 | 0.900 | -1.346 |
| 1940.00 | 472.20 | 389.40 | 402.70 | 0.00 | 1 | 2 | 54.4% | -0.912 | 0.0007 | -0.444 | 0.700 | -1.435 |
| 2000.00 | 452.00 | 446.10 | 458.60 | 0.00 | 1 | 1 | 53.6% | -0.942 | 0.0005 | -0.242 | 0.505 | -1.517 |
| 2020.00 | 482.00 | 465.30 | 477.70 | 0.00 | 1 | 1 | 53.5% | -0.950 | 0.0004 | -0.187 | 0.451 | -1.541 |
| 2060.00 | 448.00 | 501.60 | 516.80 | 0.00 | 1 | 1 | 50.4% | -0.971 | 0.0003 | -0.017 | 0.292 | -1.597 |
| 2080.00 | 461.47 | 523.30 | 535.70 | 0.00 | 1 | 3 | 52.8% | -0.969 | 0.0003 | -0.041 | 0.307 | -1.611 |
| 2100.00 | 532.00 | 542.90 | 555.20 | 0.00 | 0 | 1 | 52.7% | -0.973 | 0.0003 | -0.003 | 0.270 | -1.632 |
| 2120.00 | 494.00 | 562.50 | 574.90 | 0.00 | 0 | 1 | 52.7% | -0.977 | 0.0002 | 0.028 | 0.238 | -1.652 |
| 2140.00 | 608.00 | 579.90 | 594.80 | 0.00 | 1 | 1 | 69.2% | -0.937 | 0.0004 | -0.408 | 0.544 | -1.622 |
| 2160.00 | 645.80 | 599.70 | 615.20 | 0.00 | 1 | 3 | 71.4% | -0.936 | 0.0004 | -0.435 | 0.550 | -1.637 |
| 2180.00 | 614.00 | 619.50 | 634.90 | 0.00 | 1 | 0 | 72.4% | -0.938 | 0.0004 | -0.419 | 0.532 | -1.656 |
| 2200.00 | 690.00 | 639.30 | 654.50 | 0.00 | 0 | 1 | 73.2% | -0.942 | 0.0004 | -0.396 | 0.511 | -1.676 |
| 2220.00 | 756.00 | 659.00 | 674.40 | 0.00 | 1 | 1 | 74.4% | -0.943 | 0.0004 | -0.391 | 0.500 | -1.693 |
| 2240.00 | 776.00 | 679.00 | 693.90 | 0.00 | 2 | 1 | 74.9% | -0.947 | 0.0003 | -0.360 | 0.475 | -1.713 |
| 2260.00 | 796.00 | 699.30 | 714.50 | 0.00 | 2 | 0 | 77.5% | -0.944 | 0.0003 | -0.400 | 0.491 | -1.727 |
| 2280.00 | 813.80 | 718.70 | 733.80 | 0.00 | 1 | 0 | 77.4% | -0.949 | 0.0003 | -0.355 | 0.460 | -1.748 |
| 2320.00 | 850.00 | 758.00 | 774.40 | 0.00 | 3 | 0 | 81.4% | -0.947 | 0.0003 | -0.397 | 0.471 | -1.778 |
| 2340.00 | 876.00 | 779.00 | 793.70 | 0.00 | 2 | 0 | 81.3% | -0.952 | 0.0003 | -0.351 | 0.441 | -1.798 |
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.