Home Options MRVLChain

MRVL

Marvell Technology, Inc.Close $176.27EOD only

Max Pain

$167.50

Next expiry May 22, 2026

Expected Move

±$13.05

7.4% from close

Price Gap

-8.77

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.35

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 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

May 19, 2026 close

MRVL Options Chain

Data as of market close May 19, 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
55.00	130.19	130.20	132.65	6.59	4	42	735.5%	0.994	0.0002	-0.432	0.002	0.003
60.00	125.21	125.00	128.15	6.52	4	3	749.4%	0.990	0.0003	-0.699	0.004	0.003
65.00	113.71	120.00	123.00	0.00	4	3	684.2%	0.990	0.0003	-0.621	0.004	0.003
70.00	108.58	115.00	118.15	0.00	4	2	655.3%	0.988	0.0003	-0.700	0.004	0.004
75.00	103.64	110.05	113.15	0.00	17	12	613.5%	0.987	0.0004	-0.701	0.005	0.004
80.00	98.66	105.00	108.25	0.00	7	9	583.2%	0.985	0.0005	-0.755	0.005	0.004
85.00	92.35	100.00	103.25	0.00	4	9	546.1%	0.984	0.0005	-0.755	0.005	0.004
86.00	99.37	99.00	102.15	8.00	2	5	530.9%	0.985	0.0005	-0.703	0.005	0.005
90.00	94.75	95.00	98.00	17.24	16	12	491.2%	0.986	0.0005	-0.625	0.005	0.005
92.00	92.76	93.10	95.95	9.07	2	36	474.2%	0.986	0.0005	-0.600	0.005	0.005
93.00	54.55	92.10	94.40	0.00	25	26	413.9%	0.992	0.0004	-0.308	0.003	0.005
94.00	92.07	91.10	93.40	20.01	25	26	408.2%	0.992	0.0004	-0.309	0.003	0.005
95.00	91.07	90.00	93.00	18.55	103	42	459.4%	0.985	0.0006	-0.627	0.005	0.005
96.00	88.37	89.10	92.20	7.43	78	28	468.2%	0.982	0.0007	-0.730	0.006	0.005
97.00	79.91	88.10	90.40	0.00	2	27	391.6%	0.992	0.0004	-0.310	0.003	0.005
98.00	84.04	87.00	90.00	0.00	1	42	441.0%	0.984	0.0007	-0.627	0.006	0.005
99.00	83.12	86.10	88.65	0.00	1	27	406.1%	0.988	0.0005	-0.444	0.004	0.005
100.00	79.28	85.10	87.95	0.00	4	61	425.2%	0.984	0.0007	-0.601	0.006	0.005
101.00	84.56	84.10	86.60	17.96	12	13	390.2%	0.989	0.0006	-0.417	0.004	0.005
102.00	66.22	83.10	85.40	0.00	1	27	364.8%	0.991	0.0005	-0.311	0.003	0.005
103.00	64.30	82.10	84.95	0.00	4	47	407.8%	0.983	0.0007	-0.601	0.006	0.005
104.00	66.40	81.10	84.20	0.00	8	5	419.5%	0.979	0.0009	-0.731	0.007	0.005
105.00	84.20	80.10	82.95	17.25	2	45	396.5%	0.983	0.0008	-0.602	0.006	0.006
106.00	63.11	79.00	82.05	0.00	4	22	397.9%	0.981	0.0008	-0.654	0.006	0.006
107.00	78.94	78.10	81.05	16.81	1	64	392.4%	0.981	0.0009	-0.655	0.007	0.006
108.00	78.04	77.10	79.40	25.62	1	44	334.6%	0.990	0.0006	-0.313	0.004	0.006
109.00	76.93	76.05	78.95	22.83	1	36	374.5%	0.981	0.0009	-0.603	0.006	0.006
110.00	76.03	75.05	77.65	22.09	1	43	346.9%	0.986	0.0008	-0.446	0.005	0.006
111.00	76.40	74.05	77.00	23.44	1	29	367.1%	0.980	0.0010	-0.629	0.007	0.006
112.00	55.30	73.05	76.20	0.00	4	85	374.3%	0.976	0.0011	-0.732	0.008	0.006
113.00	55.93	72.05	75.05	0.00	2	61	359.7%	0.978	0.0010	-0.655	0.007	0.006
114.00	75.08	71.05	73.95	20.13	1	71	347.9%	0.980	0.0010	-0.603	0.007	0.006
115.00	71.10	70.05	73.00	7.65	2	138	346.0%	0.978	0.0011	-0.630	0.007	0.006
116.00	63.28	69.05	71.95	0.00	1	27	337.7%	0.979	0.0011	-0.604	0.007	0.006
117.00	65.47	68.05	71.05	0.00	1	62	338.7%	0.977	0.0012	-0.655	0.008	0.006
118.00	71.29	67.05	70.00	6.84	2	27	330.6%	0.977	0.0012	-0.630	0.007	0.006
119.00	66.95	66.05	69.00	6.17	3	39	325.5%	0.977	0.0012	-0.630	0.008	0.006
120.00	68.15	65.05	67.40	8.27	4	119	278.1%	0.988	0.0008	-0.317	0.004	0.006
121.00	68.15	64.00	67.00	22.18	2	3	315.5%	0.976	0.0013	-0.630	0.008	0.006
122.00	63.92	63.00	65.70	3.51	2	25	291.8%	0.981	0.0011	-0.475	0.006	0.006
123.00	63.05	62.00	64.45	3.90	4	28	268.9%	0.986	0.0010	-0.344	0.005	0.007
124.00	62.05	61.00	63.45	20.08	3	34	264.5%	0.986	0.0010	-0.344	0.005	0.007
125.00	63.78	60.05	62.55	9.10	6	94	267.6%	0.983	0.0011	-0.397	0.006	0.007
126.00	40.90	59.00	62.15	0.00	6	29	299.1%	0.971	0.0016	-0.705	0.009	0.007
127.00	39.91	58.10	61.00	0.00	6	94	286.2%	0.973	0.0016	-0.629	0.009	0.007
128.00	57.90	57.05	59.90	14.09	6	178	276.0%	0.975	0.0016	-0.579	0.008	0.007
129.00	56.90	56.05	59.00	13.91	8	67	276.8%	0.972	0.0017	-0.630	0.009	0.007
130.00	58.56	55.10	57.40	16.56	4	119	234.8%	0.985	0.0012	-0.320	0.005	0.007
131.00	60.04	54.15	57.10	4.74	2	5	272.5%	0.969	0.0019	-0.679	0.010	0.007
132.00	55.60	53.30	55.75	18.70	1	106	249.1%	0.976	0.0016	-0.502	0.008	0.007
133.00	52.00	52.10	55.25	19.50	10	40	270.2%	0.964	0.0021	-0.753	0.011	0.007
134.00	51.00	51.05	54.05	5.56	10	37	256.0%	0.968	0.0020	-0.653	0.010	0.007
135.00	49.85	50.35	52.75	9.10	5	821	235.9%	0.974	0.0018	-0.503	0.008	0.007
136.00	48.85	49.15	51.65	3.36	5	26	225.9%	0.976	0.0018	-0.451	0.008	0.007
137.00	52.42	48.15	51.00	7.90	1	16	239.8%	0.967	0.0022	-0.628	0.010	0.007
138.00	51.51	47.05	50.25	5.16	1	43	246.7%	0.960	0.0025	-0.750	0.012	0.007
139.00	45.70	46.10	49.05	17.20	2	82	233.2%	0.964	0.0024	-0.652	0.011	0.007
140.00	44.70	45.10	48.00	4.22	2	177	226.5%	0.965	0.0025	-0.628	0.011	0.007
141.00	43.70	44.15	47.05	5.33	3	47	224.2%	0.962	0.0026	-0.651	0.011	0.007
142.00	42.70	43.10	45.80	17.20	2	32	208.2%	0.968	0.0025	-0.527	0.010	0.007
143.00	24.50	42.10	45.10	0.00	1	36	217.5%	0.959	0.0029	-0.675	0.012	0.007
144.00	41.74	41.10	43.50	0.00	25	84	184.2%	0.976	0.0022	-0.375	0.008	0.008
145.00	45.80	40.40	42.55	13.30	9	220	183.0%	0.974	0.0024	-0.401	0.008	0.008
146.00	34.96	39.15	42.10	0.00	2	90	204.3%	0.956	0.0033	-0.673	0.013	0.008
147.00	34.22	38.20	41.05	0.00	61	449	197.9%	0.956	0.0034	-0.648	0.013	0.008
148.00	38.05	37.15	40.20	16.28	20	57	199.4%	0.951	0.0037	-0.718	0.014	0.008
149.00	39.78	36.15	39.40	12.14	5	33	202.3%	0.944	0.0041	-0.809	0.016	0.008
150.00	36.51	35.50	37.55	8.82	51	488	163.1%	0.970	0.0030	-0.401	0.009	0.008
152.50	39.43	32.70	35.20	14.77	1	59	160.1%	0.962	0.0037	-0.475	0.011	0.008
155.00	31.75	30.55	32.65	9.30	82	292	147.9%	0.961	0.0041	-0.449	0.012	0.008
157.50	27.62	28.10	30.25	5.62	3	139	141.9%	0.953	0.0050	-0.496	0.013	0.008
160.00	26.76	25.75	27.80	8.29	38	573	133.7%	0.947	0.0058	-0.517	0.015	0.008
162.50	24.32	23.30	25.40	9.20	37	209	69.1%	0.997	0.0009	-0.041	0.001	0.009
165.00	21.79	20.80	23.10	8.79	43	820	74.2%	0.989	0.0028	-0.093	0.004	0.009
167.50	19.80	19.15	20.75	8.35	128	508	91.6%	0.950	0.0081	-0.345	0.014	0.009
170.00	17.50	17.90	18.45	7.35	236	922	103.4%	0.898	0.0124	-0.652	0.025	0.008
172.50	15.30	14.70	16.65	6.97	260	901	92.4%	0.885	0.0152	-0.637	0.027	0.008
175.00	14.00	13.60	14.60	7.01	467	2,029	100.7%	0.820	0.0188	-0.930	0.036	0.008
177.50	11.60	11.60	12.35	5.94	153	645	95.0%	0.778	0.0227	-0.994	0.041	0.007
180.00	10.20	9.80	10.35	5.25	2,052	1,960	91.7%	0.720	0.0265	-1.081	0.047	0.007
182.50	8.34	8.05	8.70	4.36	420	998	89.6%	0.651	0.0299	-1.159	0.051	0.006
185.00	7.00	6.80	7.15	3.80	1,729	1,888	89.7%	0.572	0.0316	-1.229	0.054	0.006
187.50	5.60	5.50	5.75	3.10	1,101	613	88.2%	0.492	0.0327	-1.226	0.055	0.005
190.00	4.57	4.45	4.65	2.32	6,593	2,237	88.3%	0.412	0.0319	-1.196	0.054	0.004
192.50	3.75	3.50	3.75	2.10	1,964	454	88.3%	0.336	0.0299	-1.120	0.050	0.003
195.00	2.88	2.73	3.00	1.58	4,033	1,303	88.5%	0.268	0.0269	-1.014	0.046	0.003
197.50	2.04	2.07	2.29	0.99	1,924	4,492	87.7%	0.206	0.0235	-0.867	0.039	0.002
200.00	1.75	1.63	1.76	0.89	8,809	4,690	88.4%	0.157	0.0197	-0.737	0.033	0.002
202.50	1.27	1.27	1.43	0.58	495	679	90.0%	0.120	0.0161	-0.626	0.028	0.001
205.00	1.00	1.00	1.09	0.45	1,405	3,370	90.9%	0.089	0.0129	-0.509	0.022	0.001
207.50	0.77	0.71	0.83	0.26	301	313	90.6%	0.063	0.0099	-0.389	0.017	0.001
210.00	0.60	0.57	0.64	0.18	1,149	920	92.2%	0.047	0.0077	-0.312	0.013	0.000
212.50	0.42	0.37	0.49	0.00	688	172	91.6%	0.031	0.0055	-0.223	0.010	0.000
215.00	0.37	0.33	0.38	0.12	514	749	94.1%	0.024	0.0043	-0.184	0.008	0.000
217.50	0.20	0.20	0.30	-0.02	75	320	93.8%	0.016	0.0030	-0.127	0.005	0.000
220.00	0.18	0.15	0.22	-0.02	578	532	94.3%	0.011	0.0022	-0.092	0.004	0.000
222.50	0.16	0.15	0.25	-0.02	114	186	101.0%	0.011	0.0020	-0.099	0.004	0.000
225.00	0.12	0.12	0.14	-0.02	363	222	99.2%	0.006	0.0013	-0.061	0.002	0.000
230.00	0.08	0.07	0.09	-0.10	167	472	102.0%	0.003	0.0007	-0.035	0.001	0.000
235.00	0.09	0.01	0.18	0.00	422	296	113.3%	0.004	0.0007	-0.042	0.001	0.000
237.50	0.08	0.00	0.27	0.01	18	2	123.4%	0.005	0.0008	-0.061	0.002	0.000
240.00	0.05	0.00	0.08	0.00	269	205	109.8%	0.001	0.0003	-0.015	0.001	0.000
245.00	0.02	0.02	0.09	0.00	64	106	121.9%	0.002	0.0003	-0.021	0.001	0.000
250.00	0.02	0.00	0.03	-0.01	231	233	114.1%	0.000	0.0001	-0.005	0.000	0.000
255.00	0.01	0.00	0.02	-0.01	20	1,190	115.6%	0.000	0.0000	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.05	0.00	0.01	0.00	0	21	381.3%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.94	0.00	0.22	0.00	1	13	475.8%	-0.001	0.0000	-0.043	0.000	-0.000
70.00	0.01	0.00	0.02	0.00	1	5	350.0%	-0.000	0.0000	-0.002	0.000	0.000
80.00	0.23	0.00	0.01	0.00	1	67	287.5%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.03	0.00	0.02	0.00	15	101	284.4%	-0.000	0.0000	-0.002	0.000	-0.000
86.00	0.03	0.00	0.02	0.00	0	5	281.3%	-0.000	0.0000	-0.003	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	21	1,046	250.0%	-0.000	0.0000	-0.001	0.000	0.000
91.00	0.01	0.00	0.10	-0.05	15	16	303.1%	-0.000	0.0000	-0.017	0.000	-0.000
92.00	0.01	0.00	0.58	-0.06	13	43	373.4%	-0.003	0.0002	-0.134	0.001	-0.000
93.00	0.01	0.00	0.01	-0.06	15	138	237.5%	-0.000	0.0000	-0.001	0.000	0.000
94.00	0.01	0.00	0.38	0.00	37	6	341.8%	-0.002	0.0001	-0.083	0.001	-0.000
95.00	0.01	0.00	0.03	0.00	2	142	253.1%	-0.000	0.0000	-0.004	0.000	-0.000
96.00	0.01	0.00	0.39	0.00	6	15	333.6%	-0.002	0.0002	-0.086	0.001	-0.000
97.00	0.01	0.00	0.01	-0.16	3	46	225.0%	-0.000	0.0000	-0.001	0.000	0.000
98.00	0.01	0.00	0.10	0.00	27	25	274.2%	-0.001	0.0000	-0.017	0.000	-0.000
99.00	0.01	0.00	0.01	-0.23	25	8	218.8%	-0.000	0.0000	-0.001	0.000	0.000
100.00	0.02	0.00	0.02	0.00	162	3,282	228.1%	-0.000	0.0000	-0.002	0.000	-0.000
101.00	0.01	0.00	0.22	0.00	20	27	287.5%	-0.001	0.0001	-0.044	0.001	-0.000
102.00	0.01	0.00	0.10	0.00	6	83	258.6%	-0.001	0.0001	-0.018	0.000	-0.000
103.00	0.01	0.00	0.10	-0.01	22	22	254.7%	-0.001	0.0001	-0.018	0.000	-0.000
104.00	0.01	0.00	0.38	0.00	34	4	295.7%	-0.003	0.0002	-0.084	0.001	-0.000
105.00	0.14	0.00	0.90	0.13	1	60	332.6%	-0.007	0.0004	-0.220	0.003	-0.000
106.00	0.01	0.00	0.33	-0.05	25	18	281.6%	-0.002	0.0002	-0.072	0.001	-0.000
107.00	0.01	0.00	0.38	-0.01	38	39	282.8%	-0.003	0.0002	-0.085	0.001	-0.000
108.00	0.01	0.00	0.17	0.00	13	89	250.8%	-0.001	0.0001	-0.033	0.001	-0.000
109.00	0.01	0.00	0.22	-0.01	41	57	255.1%	-0.002	0.0001	-0.045	0.001	-0.000
110.00	0.02	0.00	0.03	0.00	1	239	203.1%	-0.000	0.0000	-0.004	0.000	-0.000
111.00	0.01	0.00	0.54	-0.24	14	393	280.1%	-0.004	0.0003	-0.126	0.002	-0.000
112.00	0.01	0.00	0.16	-0.01	38	60	233.6%	-0.001	0.0001	-0.031	0.001	-0.000
113.00	0.01	0.00	0.18	0.00	24	96	233.6%	-0.001	0.0001	-0.036	0.001	-0.000
114.00	0.02	0.00	0.18	-0.14	27	64	229.7%	-0.001	0.0001	-0.036	0.001	-0.000
115.00	0.02	0.00	0.15	-0.02	2	3,277	221.1%	-0.001	0.0001	-0.029	0.001	-0.000
116.00	0.01	0.00	0.18	-0.01	4	155	222.7%	-0.001	0.0002	-0.037	0.001	-0.000
117.00	0.01	0.00	0.03	-0.23	72	12	181.3%	-0.000	0.0000	-0.004	0.000	-0.000
118.00	0.02	0.00	0.35	-0.18	11	24	235.2%	-0.003	0.0003	-0.079	0.001	-0.000
119.00	0.02	0.00	0.02	-0.03	3	635	168.8%	-0.000	0.0000	-0.003	0.000	-0.000
120.00	0.05	0.00	0.03	0.04	2	1,390	171.9%	-0.000	0.0000	-0.004	0.000	-0.000
121.00	0.18	0.00	0.55	0.00	27	40	239.5%	-0.006	0.0005	-0.131	0.002	-0.000
122.00	0.02	0.00	0.37	-0.09	8	135	221.7%	-0.004	0.0004	-0.084	0.002	-0.000
123.00	0.02	0.00	0.25	-0.01	13	88	206.3%	-0.002	0.0003	-0.054	0.001	-0.000
124.00	0.02	0.00	0.36	0.01	2	45	213.3%	-0.004	0.0004	-0.082	0.002	-0.000
125.00	0.04	0.02	0.27	0.03	57	694	203.1%	-0.003	0.0003	-0.064	0.001	-0.000
126.00	0.19	0.00	0.49	0.00	1	49	215.6%	-0.005	0.0005	-0.116	0.002	-0.000
127.00	0.18	0.00	0.66	0.00	1	36	222.5%	-0.008	0.0007	-0.161	0.003	-0.000
128.00	0.01	0.00	0.03	0.00	78	175	148.4%	-0.000	0.0000	-0.005	0.000	-0.000
129.00	0.18	0.00	0.28	0.00	1	80	188.3%	-0.003	0.0004	-0.063	0.001	-0.000
130.00	0.15	0.01	0.28	0.05	163	1,177	185.5%	-0.003	0.0004	-0.065	0.001	-0.000
131.00	0.11	0.00	0.23	0.07	42	351	176.2%	-0.003	0.0003	-0.050	0.001	-0.000
132.00	0.01	0.01	0.06	-0.05	121	96	149.2%	-0.001	0.0001	-0.012	0.000	-0.000
133.00	0.11	0.00	0.27	-0.11	3	1,138	173.4%	-0.003	0.0004	-0.060	0.001	-0.000
134.00	0.04	0.01	0.24	-0.02	9	139	168.4%	-0.003	0.0004	-0.056	0.001	-0.000
135.00	0.06	0.00	0.30	-0.03	1,921	1,029	169.1%	-0.004	0.0005	-0.068	0.002	-0.000
136.00	0.15	0.00	0.55	0.00	13	59	182.2%	-0.008	0.0008	-0.134	0.003	-0.000
137.00	0.03	0.02	0.05	-0.05	73	204	135.2%	-0.001	0.0001	-0.013	0.000	-0.000
138.00	0.13	0.03	0.24	0.00	64	385	156.6%	-0.004	0.0005	-0.061	0.002	-0.000
139.00	0.05	0.03	0.05	-0.08	223	388	131.3%	-0.001	0.0002	-0.015	0.000	-0.000
140.00	0.05	0.04	0.10	-0.15	261	3,037	137.5%	-0.002	0.0003	-0.029	0.001	-0.000
141.00	0.10	0.03	0.11	-0.12	19	217	134.4%	-0.002	0.0003	-0.029	0.001	-0.000
142.00	0.07	0.03	0.45	-0.11	26	1,176	157.2%	-0.008	0.0010	-0.117	0.003	-0.000
143.00	0.11	0.02	0.35	-0.12	43	315	147.3%	-0.006	0.0008	-0.087	0.002	-0.000
144.00	0.08	0.00	0.33	-0.07	19	167	141.4%	-0.006	0.0008	-0.077	0.002	-0.000
145.00	0.08	0.08	0.56	-0.10	276	1,397	154.3%	-0.011	0.0014	-0.159	0.004	-0.000
146.00	0.09	0.05	0.52	-0.20	39	146	147.7%	-0.010	0.0014	-0.141	0.004	-0.000
147.00	0.15	0.10	0.36	-0.17	103	432	139.1%	-0.009	0.0012	-0.112	0.003	-0.000
148.00	0.14	0.11	0.58	-0.14	53	719	145.8%	-0.013	0.0017	-0.173	0.005	-0.000
149.00	0.20	0.02	0.20	-0.13	38	901	118.0%	-0.004	0.0008	-0.050	0.002	-0.000
150.00	0.13	0.13	0.15	-0.30	426	2,161	119.1%	-0.006	0.0010	-0.066	0.002	-0.000
152.50	0.17	0.12	0.20	-0.40	331	882	113.7%	-0.007	0.0012	-0.077	0.003	-0.000
155.00	0.22	0.19	0.23	-0.54	2,119	2,872	110.7%	-0.010	0.0018	-0.103	0.004	-0.000
157.50	0.28	0.25	0.36	-0.79	1,792	2,140	110.1%	-0.016	0.0027	-0.154	0.006	-0.000
160.00	0.37	0.35	0.44	-1.03	1,332	2,401	107.1%	-0.023	0.0037	-0.201	0.008	-0.000
162.50	0.49	0.46	0.52	-1.38	203	700	103.2%	-0.031	0.0049	-0.249	0.010	-0.000
165.00	0.65	0.60	0.67	-1.71	539	1,722	100.4%	-0.044	0.0067	-0.320	0.013	-0.000
167.50	0.86	0.80	0.85	-2.21	869	3,829	97.8%	-0.061	0.0089	-0.406	0.017	-0.001
170.00	1.18	1.01	1.25	-2.67	891	2,221	96.8%	-0.088	0.0119	-0.532	0.022	-0.001
172.50	1.49	1.30	1.60	-3.61	2,524	1,367	94.2%	-0.119	0.0153	-0.645	0.028	-0.001
175.00	1.85	1.76	1.94	-4.36	911	1,274	91.6%	-0.159	0.0191	-0.763	0.033	-0.002
177.50	2.48	2.28	2.59	-5.12	1,060	754	90.6%	-0.212	0.0231	-0.904	0.040	-0.002
180.00	3.14	3.00	3.20	-6.16	2,180	1,030	88.8%	-0.274	0.0271	-1.016	0.046	-0.003
182.50	4.05	3.80	4.15	-6.39	928	644	88.0%	-0.347	0.0303	-1.115	0.051	-0.004
185.00	5.00	4.80	5.25	-7.75	2,288	201	87.5%	-0.426	0.0324	-1.176	0.054	-0.005
187.50	6.25	5.80	7.00	-4.72	570	118	89.3%	-0.508	0.0323	-1.220	0.055	-0.005
190.00	7.93	7.35	8.05	-5.37	1,795	95	87.5%	-0.589	0.0321	-1.163	0.054	-0.006
192.50	8.85	8.85	9.30	-16.96	383	20	84.4%	-0.672	0.0310	-1.037	0.050	-0.007
195.00	11.30	10.55	11.35	-9.19	103	60	86.6%	-0.737	0.0272	-0.959	0.045	-0.008
197.50	13.30	12.20	13.25	-10.00	104	0	84.8%	-0.803	0.0237	-0.795	0.038	-0.009
200.00	15.48	14.45	15.30	-9.02	29	19	87.9%	-0.844	0.0196	-0.706	0.033	-0.009
202.50	17.50	15.95	18.80	-16.15	38	16	97.3%	-0.860	0.0165	-0.727	0.031	-0.010
207.50	37.57	20.50	23.05	0.00	10	9	99.7%	-0.917	0.0111	-0.504	0.021	-0.011
212.50	42.58	25.00	27.95	0.00	10	9	105.3%	-0.947	0.0075	-0.372	0.015	-0.011
215.00	27.22	27.40	30.35	-20.18	2	71	108.4%	-0.956	0.0062	-0.323	0.013	-0.011
217.50	29.67	29.85	32.75	-11.88	2	1	111.9%	-0.963	0.0052	-0.285	0.011	-0.012
222.50	37.06	34.80	37.65	-10.71	10	51	120.9%	-0.972	0.0039	-0.245	0.009	-0.012
225.00	39.52	37.75	40.10	-16.93	11	111	136.0%	-0.964	0.0042	-0.349	0.011	-0.012
230.00	44.15	42.15	45.05	-17.41	10	1	131.3%	-0.982	0.0025	-0.177	0.006	-0.012

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.