Home Options MRVLChain

MRVL

Marvell Technology, Inc.Close $216.00EOD only

Max Pain

$200.00

Next expiry Aug 21, 2026

Expected Move

±$12.55

5.8% from close

Price Gap

-16.00

Distance to max pain

IV Rank

Low premium

P/C OI

1.15

Slightly put-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

MRVL 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
40.00	194.22	173.95	177.25	0.00	4	30	910.2%	0.993	0.0001	-0.584	0.004	0.003
45.00	189.24	168.95	171.60	0.00	2	8	745.7%	0.996	0.0001	-0.288	0.002	0.004
50.00	168.00	163.95	166.65	0.00	45	39	705.5%	0.995	0.0001	-0.312	0.003	0.004
55.00	135.85	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.005
60.00	155.38	153.95	156.85	-22.64	1	645	649.0%	0.993	0.0001	-0.405	0.004	0.005
65.00	150.38	148.95	152.10	-22.74	1	42	639.3%	0.991	0.0002	-0.518	0.005	0.005
70.00	139.64	144.00	147.15	0.00	1	60	607.2%	0.990	0.0002	-0.541	0.005	0.006
75.00	140.49	139.00	141.85	0.00	1	98	542.2%	0.992	0.0002	-0.406	0.004	0.006
80.00	158.50	133.95	136.85	0.00	5	663	511.5%	0.991	0.0002	-0.407	0.005	0.006
85.00	125.17	129.00	131.45	0.00	6	195	434.8%	0.995	0.0002	-0.221	0.003	0.007
90.00	123.00	124.70	126.40	0.00	2	263	402.9%	0.995	0.0002	-0.198	0.003	0.007
95.00	140.54	118.95	121.60	0.00	1	225	405.1%	0.992	0.0003	-0.292	0.004	0.008
100.00	134.43	115.10	116.40	0.00	2	741	358.2%	0.994	0.0002	-0.199	0.003	0.008
105.00	118.95	109.70	111.40	0.00	1	322	337.5%	0.994	0.0003	-0.200	0.003	0.009
110.00	103.33	104.70	106.65	-21.22	11	329	344.1%	0.990	0.0004	-0.316	0.005	0.009
115.00	103.00	98.95	101.50	-3.05	3	330	310.0%	0.991	0.0004	-0.248	0.005	0.009
120.00	94.00	93.95	97.00	-22.85	2	389	329.9%	0.983	0.0007	-0.471	0.008	0.010
125.00	110.03	89.65	91.55	0.00	2	1,279	277.7%	0.989	0.0005	-0.271	0.006	0.010
130.00	84.75	84.70	86.50	-21.78	6	884	256.1%	0.989	0.0006	-0.249	0.005	0.010
135.00	80.80	79.70	81.45	-3.90	3	486	235.1%	0.990	0.0006	-0.226	0.005	0.011
140.00	78.75	74.70	76.45	-17.20	1	954	219.1%	0.989	0.0007	-0.226	0.006	0.011
145.00	69.22	69.00	72.20	-14.78	1	231	246.5%	0.971	0.0014	-0.547	0.013	0.011
150.00	65.13	64.00	66.55	-19.20	19	3,804	195.6%	0.984	0.0010	-0.271	0.008	0.012
155.00	80.00	59.00	61.55	0.00	1	1,267	180.6%	0.983	0.0012	-0.271	0.008	0.012
157.50	67.95	56.55	59.10	0.00	0	1	176.1%	0.980	0.0014	-0.292	0.009	0.013
160.00	53.11	54.70	56.60	-21.26	62	654	168.8%	0.979	0.0015	-0.292	0.010	0.013
162.50	71.20	51.55	54.40	0.00	2	45	175.6%	0.969	0.0020	-0.416	0.014	0.013
165.00	47.11	48.95	51.75	-21.61	4	969	161.4%	0.972	0.0020	-0.354	0.012	0.013
167.50	71.00	46.60	49.10	0.00	2	69	147.1%	0.976	0.0020	-0.291	0.011	0.013
170.00	44.20	44.75	46.65	-21.30	1	3,239	142.3%	0.973	0.0022	-0.310	0.012	0.013
172.50	65.80	41.60	44.70	0.00	1	264	155.6%	0.952	0.0033	-0.523	0.019	0.013
175.00	39.27	39.75	41.55	-22.20	6	3,698	123.7%	0.974	0.0025	-0.267	0.012	0.014
177.50	58.45	36.60	39.10	0.00	2	361	119.0%	0.970	0.0029	-0.287	0.013	0.014
180.00	34.32	34.85	37.35	-23.68	3	1,525	81.6%	0.994	0.0011	-0.067	0.003	0.015
182.50	32.18	32.40	34.15	-22.29	20	602	107.2%	0.963	0.0039	-0.304	0.016	0.014
185.00	29.50	29.90	31.75	-20.72	2	868	103.7%	0.955	0.0046	-0.340	0.018	0.014
187.50	28.25	26.85	30.05	-16.75	16	169	117.9%	0.916	0.0067	-0.611	0.030	0.014
190.00	23.48	25.15	26.95	-22.45	28	1,266	54.7%	0.996	0.0012	-0.045	0.003	0.016
192.50	26.85	22.55	24.65	-16.15	1	274	55.1%	0.990	0.0024	-0.069	0.005	0.016
195.00	20.60	20.50	22.30	-20.69	68	3,024	64.7%	0.962	0.0065	-0.196	0.016	0.015
197.50	18.95	17.55	20.30	-19.07	65	120	59.2%	0.956	0.0081	-0.203	0.018	0.015
200.00	17.10	16.60	17.80	-18.65	124	10,037	70.9%	0.891	0.0134	-0.452	0.036	0.014
202.50	13.60	14.45	15.55	-20.16	17	151	68.4%	0.859	0.0167	-0.519	0.044	0.014
205.00	13.05	12.65	13.80	-17.80	164	236	71.0%	0.802	0.0200	-0.664	0.054	0.013
207.50	10.03	11.10	11.75	-18.97	56	107	71.0%	0.746	0.0230	-0.761	0.063	0.012
210.00	9.75	9.15	10.10	-14.70	219	4,494	69.3%	0.686	0.0261	-0.819	0.069	0.011
212.50	7.65	7.80	8.80	-15.96	278	1,260	71.5%	0.614	0.0273	-0.908	0.075	0.010
215.00	6.90	6.55	7.00	-14.48	1,437	2,209	69.6%	0.544	0.0291	-0.914	0.078	0.009
217.50	5.55	5.35	5.85	-14.10	905	470	69.8%	0.471	0.0291	-0.919	0.078	0.008
220.00	4.60	4.35	4.65	-12.40	2,706	4,812	69.2%	0.399	0.0285	-0.882	0.076	0.007
222.50	3.65	3.20	3.75	-11.58	629	286	67.6%	0.327	0.0273	-0.805	0.071	0.006
225.00	2.80	2.81	2.94	-10.45	1,911	1,726	69.4%	0.270	0.0243	-0.757	0.065	0.005
227.50	2.25	2.12	2.36	-9.55	579	3,378	69.3%	0.215	0.0215	-0.667	0.057	0.004
230.00	1.80	1.69	1.84	-8.40	2,560	4,029	69.9%	0.170	0.0185	-0.581	0.050	0.003
232.50	1.36	1.21	1.44	-7.59	368	601	69.4%	0.129	0.0155	-0.479	0.041	0.002
235.00	1.10	1.05	1.16	-6.43	1,691	4,898	71.6%	0.104	0.0129	-0.424	0.035	0.002
237.50	0.83	0.79	0.89	-5.57	532	724	71.8%	0.078	0.0104	-0.344	0.029	0.001
240.00	0.63	0.61	0.67	-4.82	4,270	11,567	72.2%	0.058	0.0082	-0.275	0.023	0.001
242.50	0.50	0.45	0.54	-4.22	250	1,209	72.9%	0.044	0.0065	-0.221	0.018	0.001
245.00	0.34	0.27	0.42	-3.46	2,472	3,261	72.2%	0.030	0.0048	-0.160	0.013	0.001
247.50	0.30	0.20	0.35	-2.90	205	2,263	73.5%	0.023	0.0037	-0.129	0.011	0.000
250.00	0.23	0.23	0.27	-2.50	5,402	15,652	76.6%	0.019	0.0031	-0.118	0.009	0.000
252.50	0.21	0.15	0.28	-2.04	189	482	78.7%	0.016	0.0026	-0.103	0.008	0.000
255.00	0.16	0.12	0.19	-1.66	1,098	2,868	78.5%	0.011	0.0019	-0.074	0.006	0.000
257.50	0.14	0.11	0.33	-1.33	148	393	87.0%	0.014	0.0022	-0.105	0.007	0.000
260.00	0.10	0.09	0.13	-1.09	933	10,691	81.8%	0.007	0.0012	-0.052	0.004	0.000
262.50	0.13	0.09	0.13	-0.85	70	365	85.4%	0.007	0.0011	-0.052	0.004	0.000
265.00	0.07	0.06	0.12	-0.73	427	4,723	86.5%	0.005	0.0009	-0.042	0.003	0.000
267.50	0.07	0.04	0.27	-0.57	94	462	97.1%	0.009	0.0012	-0.074	0.005	0.000
270.00	0.06	0.05	0.07	-0.49	483	8,368	88.7%	0.003	0.0006	-0.028	0.002	0.000
272.50	0.05	0.02	0.07	-0.46	169	175	88.7%	0.002	0.0004	-0.020	0.001	0.000
275.00	0.05	0.02	0.09	-0.30	239	1,205	93.8%	0.003	0.0004	-0.025	0.002	0.000
277.50	0.12	0.02	0.12	-0.31	32	405	99.8%	0.003	0.0005	-0.032	0.002	0.000
280.00	0.04	0.02	0.04	-0.19	440	13,958	93.8%	0.001	0.0002	-0.013	0.001	0.000
282.50	0.12	0.00	0.12	-0.17	47	296	103.9%	0.003	0.0004	-0.027	0.002	0.000
285.00	0.06	0.01	0.14	-0.11	71	193	109.8%	0.003	0.0004	-0.034	0.002	0.000
287.50	0.10	0.02	0.19	-0.09	28	68	117.6%	0.004	0.0006	-0.049	0.002	0.000
290.00	0.10	0.01	0.10	-0.03	69	2,696	111.7%	0.002	0.0003	-0.025	0.001	0.000
292.50	0.11	0.01	0.11	-0.05	22	73	115.6%	0.002	0.0003	-0.027	0.001	0.000
295.00	0.11	0.00	0.11	0.00	26	149	117.2%	0.002	0.0003	-0.024	0.001	0.000
297.50	0.04	0.00	0.12	-0.03	6	553	121.1%	0.002	0.0003	-0.027	0.001	0.000
300.00	0.02	0.01	0.02	-0.04	1,759	11,875	107.8%	0.000	0.0001	-0.006	0.000	0.000
302.50	0.12	0.00	0.12	0.06	116	113	126.6%	0.002	0.0003	-0.026	0.001	0.000
305.00	0.01	0.00	0.05	-0.06	11	1,036	118.0%	0.001	0.0001	-0.010	0.001	0.000
307.50	0.11	0.00	0.10	0.06	20	12	129.7%	0.002	0.0002	-0.022	0.001	0.000
310.00	0.02	0.01	0.05	-0.03	3	1,644	125.0%	0.001	0.0001	-0.012	0.001	0.000
312.50	0.01	0.00	0.04	-0.12	18	73	123.4%	0.001	0.0001	-0.008	0.000	0.000
315.00	0.01	0.00	0.01	-0.02	390	79	112.5%	0.000	0.0000	-0.002	0.000	0.000
320.00	0.01	0.00	0.01	-0.01	173	5,810	115.6%	0.000	0.0000	-0.002	0.000	0.000
330.00	0.02	0.00	0.01	0.00	22	1,140	125.0%	0.000	0.0000	-0.002	0.000	0.000
340.00	0.01	0.00	0.01	-0.01	49	1,080	131.3%	0.000	0.0000	-0.002	0.000	0.000
350.00	0.01	0.00	0.01	0.00	26	1,713	137.5%	0.000	0.0000	-0.001	0.000	0.000
360.00	0.03	0.00	0.02	0.00	10	1,027	154.7%	0.000	0.0000	-0.003	0.000	0.000
370.00	0.01	0.00	0.01	0.00	3	289	153.1%	0.000	0.0000	-0.001	0.000	0.000
380.00	0.03	0.00	0.01	0.00	4	609	162.5%	0.000	0.0000	-0.002	0.000	0.000
390.00	0.02	0.00	0.03	0.00	2	277	182.8%	0.000	0.0000	-0.006	0.000	0.000
400.00	0.01	0.00	0.01	0.00	4	4,077	175.0%	0.000	0.0000	-0.002	0.000	0.000
410.00	0.01	0.00	0.20	0.00	5	569	233.6%	0.002	0.0001	-0.043	0.001	0.000
420.00	0.02	0.00	0.01	0.00	1	1,961	187.5%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.02	0.00	0.05	0.00	4	267	218.8%	0.000	0.0000	-0.010	0.000	0.000
440.00	0.01	0.00	0.20	0.00	407	684	255.9%	0.002	0.0001	-0.043	0.001	0.000
450.00	0.01	0.00	0.01	0.00	13	713	206.3%	0.000	0.0000	-0.002	0.000	0.000
460.00	0.01	0.00	0.20	0.00	2	546	269.5%	0.001	0.0001	-0.043	0.001	0.000
470.00	0.01	0.00	0.01	0.00	7	745	212.5%	0.000	0.0000	-0.001	0.000	0.000
480.00	0.01	0.00	0.01	0.00	4	4,881	218.8%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.02	0.00	1	142	506.3%	-0.000	0.0000	-0.003	0.000	-0.000
45.00	0.11	0.00	0.02	0.00	87	258	475.0%	-0.000	0.0000	-0.004	0.000	-0.000
50.00	0.01	0.00	0.02	0.00	1	618	443.8%	-0.000	0.0000	-0.004	0.000	-0.000
55.00	0.01	0.00	0.05	0.00	2	1,510	446.9%	-0.000	0.0000	-0.010	0.000	-0.000
60.00	0.02	0.00	0.02	0.00	3	3,715	387.5%	-0.000	0.0000	-0.003	0.000	-0.000
65.00	0.17	0.00	0.07	0.00	3	3,497	406.3%	-0.000	0.0000	-0.014	0.000	-0.000
70.00	0.01	0.00	0.02	0.00	1	1,041	343.8%	-0.000	0.0000	-0.004	0.000	-0.000
75.00	0.03	0.00	0.01	0.00	3	1,837	306.3%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.01	0.00	371	1,778	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.02	0.00	0.02	0.00	175	1,546	287.5%	-0.000	0.0000	-0.004	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	1	1,954	256.3%	-0.000	0.0000	-0.002	0.000	-0.000
95.00	0.01	0.00	0.02	0.00	4	247	253.1%	-0.000	0.0000	-0.004	0.000	-0.000
100.00	0.01	0.01	0.02	0.00	403	4,045	246.9%	-0.000	0.0000	-0.006	0.000	-0.000
105.00	0.01	0.00	0.05	0.00	10	729	242.2%	-0.000	0.0000	-0.010	0.000	-0.000
110.00	0.01	0.00	0.20	0.00	26	1,235	263.3%	-0.002	0.0001	-0.044	0.001	-0.000
115.00	0.01	0.00	0.05	0.00	31	1,056	214.1%	-0.000	0.0000	-0.010	0.000	-0.000
120.00	0.01	0.00	0.03	-0.01	53	9,264	190.6%	-0.000	0.0000	-0.006	0.000	-0.000
125.00	0.02	0.00	0.02	0.01	11	3,002	171.9%	-0.000	0.0000	-0.004	0.000	-0.000
130.00	0.01	0.00	0.03	0.00	12	1,340	165.6%	-0.000	0.0000	-0.005	0.000	-0.000
135.00	0.02	0.01	0.02	0.01	20	1,096	154.7%	-0.000	0.0000	-0.006	0.000	-0.000
140.00	0.01	0.00	0.02	-0.01	135	6,443	137.5%	-0.000	0.0000	-0.003	0.000	-0.000
145.00	0.03	0.01	0.20	0.02	53	2,858	164.1%	-0.003	0.0003	-0.048	0.002	-0.000
150.00	0.02	0.01	0.05	0.00	99	8,468	131.3%	-0.001	0.0001	-0.013	0.001	-0.000
152.50	0.02	0.00	0.12	0.00	18	86	135.9%	-0.002	0.0002	-0.027	0.001	-0.000
155.00	0.02	0.02	0.03	0.01	14	4,446	118.0%	-0.001	0.0001	-0.010	0.001	-0.000
157.50	0.11	0.01	0.11	0.10	13	53	124.2%	-0.002	0.0003	-0.027	0.001	-0.000
160.00	0.02	0.01	0.03	0.00	52	2,369	104.7%	-0.001	0.0001	-0.008	0.000	-0.000
162.50	0.04	0.01	0.08	0.02	11	1,445	109.4%	-0.002	0.0003	-0.020	0.001	-0.000
165.00	0.04	0.02	0.04	0.02	34	2,016	99.2%	-0.001	0.0002	-0.013	0.001	-0.000
167.50	0.04	0.01	0.05	0.01	21	382	94.5%	-0.001	0.0002	-0.013	0.001	-0.000
170.00	0.04	0.04	0.10	0.01	114	4,406	98.8%	-0.003	0.0005	-0.032	0.002	-0.000
172.50	0.06	0.01	0.15	0.03	45	421	95.3%	-0.004	0.0006	-0.037	0.002	-0.000
175.00	0.06	0.06	0.09	0.02	135	2,819	89.1%	-0.004	0.0007	-0.034	0.002	-0.000
177.50	0.11	0.06	0.14	0.07	74	406	87.1%	-0.006	0.0010	-0.046	0.003	-0.000
180.00	0.15	0.10	0.20	0.10	685	4,385	86.9%	-0.009	0.0015	-0.070	0.005	-0.000
182.50	0.15	0.11	0.23	0.08	489	458	82.8%	-0.011	0.0018	-0.079	0.006	-0.000
185.00	0.22	0.20	0.24	0.16	996	2,918	80.7%	-0.015	0.0025	-0.102	0.008	-0.000
187.50	0.33	0.21	0.33	0.24	465	421	77.6%	-0.020	0.0032	-0.123	0.010	-0.000
190.00	0.42	0.33	0.47	0.33	725	3,201	77.5%	-0.031	0.0046	-0.177	0.014	-0.001
192.50	0.56	0.50	0.58	0.44	304	822	76.2%	-0.044	0.0062	-0.230	0.018	-0.001
195.00	0.75	0.67	0.79	0.60	765	2,999	75.0%	-0.061	0.0083	-0.295	0.024	-0.001
197.50	1.05	0.94	1.15	0.89	433	676	75.4%	-0.089	0.0109	-0.393	0.031	-0.002
200.00	1.30	1.27	1.41	1.02	2,193	8,741	73.7%	-0.117	0.0136	-0.469	0.038	-0.002
202.50	1.77	1.62	1.86	1.42	807	855	72.4%	-0.154	0.0167	-0.556	0.046	-0.003
205.00	2.20	2.20	2.37	1.72	715	985	71.9%	-0.201	0.0199	-0.653	0.055	-0.004
207.50	3.00	2.85	3.10	2.36	335	1,011	71.7%	-0.256	0.0229	-0.746	0.063	-0.005
210.00	3.72	3.60	3.95	2.92	2,668	5,313	71.1%	-0.318	0.0256	-0.819	0.070	-0.006
212.50	4.75	4.55	5.00	3.66	945	1,009	71.2%	-0.386	0.0274	-0.879	0.075	-0.007
215.00	5.80	5.40	6.15	4.39	1,143	1,834	69.6%	-0.456	0.0291	-0.889	0.078	-0.008
217.50	7.15	6.85	7.30	5.31	724	1,018	69.6%	-0.529	0.0292	-0.889	0.078	-0.010
220.00	9.34	8.20	8.95	6.99	922	3,119	70.0%	-0.599	0.0282	-0.867	0.076	-0.011
222.50	11.98	9.00	10.60	9.03	131	471	65.5%	-0.678	0.0279	-0.748	0.070	-0.013
225.00	11.87	11.40	12.35	8.17	177	1,141	69.4%	-0.730	0.0243	-0.730	0.065	-0.014
227.50	14.69	13.15	14.35	10.14	57	243	69.5%	-0.784	0.0215	-0.642	0.057	-0.015
230.00	16.27	15.40	16.35	10.62	274	2,825	71.6%	-0.824	0.0185	-0.582	0.051	-0.016
232.50	18.88	17.50	18.70	12.14	47	651	74.2%	-0.854	0.0157	-0.530	0.045	-0.017
235.00	20.06	19.30	21.15	12.16	321	656	74.0%	-0.888	0.0131	-0.434	0.037	-0.017
237.50	23.89	21.90	24.30	14.51	36	422	87.3%	-0.876	0.0120	-0.558	0.040	-0.017
240.00	25.20	24.10	26.60	14.87	132	2,421	88.6%	-0.897	0.0103	-0.492	0.035	-0.018
242.50	30.00	26.50	29.00	17.35	7	42	92.4%	-0.909	0.0090	-0.467	0.032	-0.018
245.00	31.83	28.95	31.40	18.18	28	92	96.3%	-0.918	0.0080	-0.447	0.030	-0.019
247.50	34.77	31.05	33.80	19.94	3	18	95.6%	-0.936	0.0067	-0.363	0.024	-0.019
250.00	35.61	33.60	36.35	16.98	58	2,695	102.1%	-0.937	0.0062	-0.384	0.024	-0.019
255.00	41.27	38.75	41.15	18.67	10	43	111.3%	-0.944	0.0052	-0.380	0.022	-0.020
257.50	44.64	41.20	43.65	-0.17	6	1	115.4%	-0.948	0.0047	-0.373	0.021	-0.020
260.00	46.22	43.50	45.40	18.42	19	2,122	103.2%	-0.973	0.0031	-0.179	0.012	-0.021
262.50	45.50	46.20	48.60	0.00	0	1	124.0%	-0.953	0.0040	-0.368	0.019	-0.021
265.00	52.75	48.70	51.10	22.28	4	8	128.5%	-0.955	0.0038	-0.369	0.019	-0.021
267.50	54.97	51.15	53.60	0.00	0	1	132.1%	-0.957	0.0035	-0.360	0.018	-0.021
270.00	55.40	53.05	56.10	18.88	15	1,738	125.2%	-0.972	0.0026	-0.234	0.013	-0.022
280.00	68.02	63.55	65.35	25.74	3	594	135.0%	-0.980	0.0018	-0.179	0.009	-0.023
290.00	76.45	73.55	75.35	8.10	4	549	149.4%	-0.982	0.0015	-0.179	0.009	-0.024
300.00	80.96	83.20	86.10	-1.63	1	21	173.8%	-0.977	0.0016	-0.269	0.010	-0.024
307.50	89.00	91.15	93.55	0.00	1	0	193.4%	-0.973	0.0017	-0.359	0.012	-0.025
310.00	90.75	93.10	96.05	-51.39	1	2	183.5%	-0.982	0.0013	-0.235	0.009	-0.025
320.00	83.68	102.95	106.05	0.00	6	2	191.8%	-0.985	0.0010	-0.199	0.007	-0.026
330.00	107.45	112.85	116.05	-28.00	1	0	200.6%	-0.987	0.0008	-0.175	0.006	-0.027
340.00	160.04	123.00	125.80	0.00	4	0	208.2%	-0.989	0.0007	-0.150	0.005	-0.028
350.00	125.15	133.65	136.05	0.00	6	0	247.0%	-0.979	0.0010	-0.359	0.010	-0.028
360.00	185.40	143.30	146.05	0.00	1	0	248.6%	-0.984	0.0008	-0.278	0.008	-0.029
370.00	123.41	153.40	155.80	0.00	110	0	254.5%	-0.987	0.0007	-0.241	0.007	-0.030
380.00	155.29	163.00	165.40	0.00	3	0	227.3%	-0.996	0.0003	-0.047	0.002	-0.031
390.00	200.86	173.65	176.05	0.00	255	0	289.7%	-0.983	0.0007	-0.356	0.008	-0.032
400.00	210.80	183.70	186.05	0.00	102	0	301.0%	-0.983	0.0007	-0.367	0.008	-0.033
410.00	206.05	193.45	196.05	0.00	1	0	302.9%	-0.986	0.0006	-0.307	0.007	-0.033
420.00	234.40	203.50	206.05	0.00	42	0	313.6%	-0.986	0.0006	-0.317	0.007	-0.034
430.00	202.30	213.55	216.05	0.00	1	0	324.0%	-0.986	0.0006	-0.328	0.007	-0.035
440.00	171.00	223.40	226.05	0.00	2	0	327.6%	-0.988	0.0005	-0.291	0.006	-0.036
450.00	216.50	233.65	236.05	0.00	1	0	344.1%	-0.986	0.0005	-0.350	0.007	-0.037
460.00	177.70	248.75	252.60	0.00	1	0	528.0%	-0.910	0.0016	-2.752	0.032	-0.036
470.00	204.00	253.55	256.05	0.00	1	0	356.8%	-0.987	0.0005	-0.323	0.006	-0.038
480.00	211.91	263.00	266.05	0.00	2	0	343.4%	-0.992	0.0003	-0.190	0.004	-0.039

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.