Home Options MRVLChain

MRVL

Marvell Technology, Inc.Close $245.29EOD only

Max Pain

$280.00

Next expiry Jul 10, 2026

Expected Move

±$28.05

11.4% from close

Price Gap

+34.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.15

Slightly put-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MRVL 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 8)

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
100.00	153.67	143.50	146.45	-0.38	1	5	340.6%	0.984	0.0003	-0.345	0.014	0.018
105.00	164.33	138.90	141.35	0.00	2	9	318.6%	0.984	0.0004	-0.320	0.014	0.019
110.00	167.17	133.50	136.10	0.00	1	46	288.7%	0.986	0.0004	-0.257	0.012	0.020
115.00	135.54	128.50	131.70	-30.81	2	12	303.9%	0.978	0.0005	-0.401	0.018	0.021
120.00	149.50	123.40	126.60	0.00	3	5	284.6%	0.978	0.0005	-0.376	0.018	0.022
125.00	144.28	118.50	121.65	-13.11	3	51	272.3%	0.976	0.0006	-0.386	0.019	0.023
130.00	144.45	114.20	116.20	0.00	1	227	239.3%	0.981	0.0006	-0.279	0.015	0.024
135.00	144.35	108.55	111.60	0.00	3	40	243.3%	0.974	0.0007	-0.371	0.021	0.024
140.00	104.26	103.65	106.65	-11.79	4	3	232.2%	0.972	0.0008	-0.380	0.022	0.025
145.00	149.06	98.70	101.60	0.00	1	5	218.1%	0.971	0.0009	-0.367	0.023	0.026
150.00	109.91	93.75	96.65	-37.32	5	25	207.7%	0.968	0.0010	-0.375	0.024	0.027
155.00	87.31	88.80	91.90	-41.19	5	11	121.5%	0.998	0.0002	-0.040	0.003	0.030
160.00	107.28	83.90	87.00	-16.22	1	8	128.3%	0.994	0.0004	-0.074	0.006	0.030
165.00	114.89	79.05	82.00	0.00	1	910	126.8%	0.991	0.0006	-0.096	0.009	0.031
167.50	160.00	76.60	79.65	0.00	2	6	129.3%	0.987	0.0008	-0.125	0.011	0.031
170.00	97.17	74.60	76.80	0.00	3	10	129.1%	0.984	0.0009	-0.145	0.014	0.032
172.50	71.01	71.70	74.65	-50.19	1	15	123.3%	0.984	0.0009	-0.138	0.013	0.032
175.00	124.70	69.25	72.05	0.00	1	16	117.7%	0.985	0.0010	-0.131	0.013	0.033
177.50	138.80	66.90	69.85	0.00	23	42	123.4%	0.976	0.0013	-0.188	0.019	0.033
180.00	62.03	64.50	67.20	-52.12	6	36	118.0%	0.976	0.0014	-0.181	0.019	0.033
182.50	111.76	62.10	64.75	0.00	2	38	116.2%	0.973	0.0016	-0.198	0.021	0.034
185.00	60.43	60.10	62.25	-34.47	2	19	119.5%	0.963	0.0020	-0.253	0.027	0.034
187.50	108.53	57.25	60.05	0.00	1	2	114.1%	0.963	0.0021	-0.246	0.028	0.034
190.00	89.87	54.95	57.90	0.00	4	66	116.5%	0.952	0.0025	-0.301	0.034	0.034
192.50	102.38	52.70	55.70	0.00	2	7	117.6%	0.942	0.0029	-0.351	0.039	0.034
195.00	49.25	50.30	52.85	-42.15	1	50	110.2%	0.944	0.0030	-0.325	0.039	0.035
197.50	92.41	48.35	50.45	0.00	1	33	111.6%	0.931	0.0035	-0.380	0.045	0.034
200.00	46.17	46.70	48.20	-21.06	438	97	115.7%	0.913	0.0040	-0.465	0.054	0.034
202.50	78.33	44.10	46.25	0.00	3	38	113.8%	0.903	0.0044	-0.494	0.058	0.034
205.00	62.31	42.50	43.95	-9.01	2	56	116.0%	0.885	0.0049	-0.565	0.066	0.033
207.50	55.12	39.25	41.50	0.00	1	11	105.9%	0.889	0.0053	-0.508	0.064	0.034
210.00	34.00	37.40	39.10	-23.11	4	104	105.3%	0.874	0.0058	-0.550	0.070	0.034
212.50	33.32	34.70	37.65	-56.55	1	20	104.7%	0.857	0.0063	-0.594	0.077	0.033
215.00	30.91	32.55	35.60	-28.49	7	33	103.4%	0.841	0.0069	-0.629	0.082	0.033
217.50	40.45	31.35	33.55	-28.20	1	17	106.4%	0.815	0.0074	-0.710	0.091	0.032
220.00	29.75	29.40	31.55	-52.25	1,330	112	105.3%	0.795	0.0079	-0.745	0.096	0.032
222.50	31.71	27.50	29.25	-25.87	3	11	102.7%	0.777	0.0086	-0.762	0.101	0.031
225.00	23.36	25.65	27.35	-29.37	6	32	101.6%	0.755	0.0091	-0.794	0.107	0.031
227.50	49.97	23.85	25.50	0.00	1	4	100.6%	0.731	0.0097	-0.823	0.112	0.030
230.00	21.98	22.15	23.65	-26.52	86	121	99.5%	0.706	0.0102	-0.849	0.117	0.029
232.50	19.20	20.55	21.80	-20.40	18	1	98.3%	0.680	0.0107	-0.870	0.121	0.028
235.00	19.60	19.05	20.60	-28.30	20	28	99.4%	0.650	0.0110	-0.910	0.126	0.027
237.50	17.50	17.55	18.70	-51.94	52	13	97.5%	0.623	0.0115	-0.914	0.129	0.026
240.00	16.60	16.10	17.30	-21.72	320	91	97.0%	0.593	0.0118	-0.929	0.132	0.025
242.50	15.47	14.75	15.65	-44.13	208	21	95.6%	0.563	0.0121	-0.928	0.134	0.024
245.00	14.19	13.90	14.40	-21.06	304	56	96.8%	0.533	0.0121	-0.948	0.135	0.022
247.50	11.65	12.25	13.10	-33.85	318	8	94.6%	0.501	0.0124	-0.928	0.136	0.021
250.00	12.00	11.50	12.35	-17.40	1,342	348	96.9%	0.473	0.0121	-0.948	0.135	0.020
252.50	10.31	10.05	11.10	-39.22	207	9	94.5%	0.441	0.0123	-0.916	0.134	0.019
255.00	9.58	9.25	9.80	-15.88	270	200	93.8%	0.410	0.0122	-0.895	0.132	0.018
257.50	8.61	8.10	9.20	-15.18	176	139	93.8%	0.381	0.0120	-0.877	0.129	0.016
260.00	7.80	7.50	8.00	-14.50	1,765	857	93.1%	0.352	0.0117	-0.848	0.126	0.015
262.50	5.74	6.50	7.20	-20.76	782	105	92.0%	0.322	0.0115	-0.809	0.122	0.014
265.00	6.20	6.20	6.40	-14.50	1,254	240	93.0%	0.298	0.0110	-0.791	0.118	0.013
267.50	5.55	5.35	5.75	-13.10	2,807	654	92.1%	0.271	0.0106	-0.748	0.113	0.012
270.00	5.00	4.50	5.15	-11.55	1,249	380	90.8%	0.244	0.0102	-0.698	0.107	0.011
272.50	3.95	3.95	4.60	-13.41	227	118	90.6%	0.221	0.0096	-0.658	0.101	0.010
275.00	3.94	3.90	4.00	-10.36	3,268	332	91.9%	0.204	0.0091	-0.637	0.096	0.009
277.50	3.23	3.05	3.60	-9.97	749	244	90.0%	0.179	0.0085	-0.575	0.089	0.008
280.00	3.05	2.95	3.20	-9.00	2,815	897	91.4%	0.165	0.0080	-0.554	0.084	0.007
282.50	2.72	2.50	2.89	-8.48	184	408	91.1%	0.147	0.0074	-0.512	0.078	0.006
285.00	2.38	2.25	2.48	-7.62	1,055	591	90.9%	0.131	0.0069	-0.472	0.072	0.006
287.50	2.00	1.93	2.23	-7.45	126	104	90.8%	0.116	0.0063	-0.435	0.067	0.005
290.00	1.90	1.80	2.02	-6.86	1,959	789	91.9%	0.107	0.0059	-0.413	0.062	0.005
292.50	1.49	1.45	1.79	-6.28	124	227	91.0%	0.092	0.0054	-0.368	0.056	0.004
295.00	1.44	1.35	1.55	-5.70	585	447	91.5%	0.083	0.0049	-0.341	0.052	0.004
297.50	1.25	1.09	1.42	-6.25	238	289	91.3%	0.073	0.0045	-0.308	0.047	0.003
300.00	1.23	1.13	1.18	-4.82	3,854	4,176	92.4%	0.066	0.0041	-0.290	0.044	0.003
302.50	1.07	0.88	1.11	-5.44	142	167	92.0%	0.058	0.0037	-0.260	0.039	0.003
305.00	0.98	0.76	1.00	-4.02	278	477	92.3%	0.051	0.0034	-0.237	0.036	0.002
307.50	0.83	0.68	0.97	-4.02	82	416	93.7%	0.047	0.0031	-0.226	0.034	0.002
310.00	0.71	0.59	0.75	-3.34	1,374	984	92.4%	0.039	0.0027	-0.192	0.029	0.002
312.50	0.57	0.37	0.86	-3.33	61	265	93.4%	0.036	0.0025	-0.179	0.027	0.002
315.00	0.47	0.19	0.80	-2.94	320	395	92.1%	0.029	0.0021	-0.150	0.023	0.001
317.50	0.49	0.00	1.06	-3.36	76	141	95.6%	0.030	0.0021	-0.160	0.023	0.001
320.00	0.45	0.40	0.50	-2.33	2,214	4,361	95.2%	0.026	0.0019	-0.140	0.020	0.001
322.50	0.40	0.01	0.82	-2.25	86	167	96.1%	0.024	0.0017	-0.131	0.019	0.001
325.00	0.34	0.28	0.41	-2.05	2,803	429	95.4%	0.020	0.0015	-0.112	0.016	0.001
327.50	0.31	0.01	0.38	-1.86	75	127	89.6%	0.012	0.0010	-0.068	0.011	0.001
330.00	0.30	0.20	0.34	-1.68	396	723	96.0%	0.015	0.0012	-0.091	0.013	0.001
332.50	0.32	0.00	0.50	-1.79	29	175	96.9%	0.014	0.0011	-0.085	0.012	0.001
335.00	0.32	0.17	0.49	-1.32	179	505	103.0%	0.018	0.0012	-0.109	0.015	0.001
337.50	0.30	0.02	0.54	-1.50	2	90	102.5%	0.015	0.0011	-0.095	0.013	0.001
340.00	0.17	0.10	0.35	-1.47	276	453	101.3%	0.012	0.0009	-0.078	0.011	0.001
342.50	0.15	0.01	0.59	-1.10	53	72	107.5%	0.015	0.0011	-0.101	0.013	0.001
345.00	0.12	0.03	0.42	-1.07	61	223	105.1%	0.012	0.0009	-0.078	0.010	0.001
347.50	0.15	0.00	0.60	-0.85	27	60	111.3%	0.015	0.0010	-0.101	0.013	0.001
350.00	0.17	0.12	0.16	-0.83	1,074	2,933	102.1%	0.007	0.0006	-0.051	0.007	0.000
352.50	0.23	0.00	0.54	-0.64	50	15	113.5%	0.013	0.0009	-0.093	0.011	0.001
355.00	0.15	0.10	0.40	-0.74	240	156	114.1%	0.012	0.0008	-0.087	0.011	0.001
357.50	0.21	0.00	0.68	-0.48	2	23	121.0%	0.015	0.0009	-0.114	0.013	0.001
360.00	0.15	0.05	0.14	-0.24	43	646	104.1%	0.005	0.0004	-0.036	0.005	0.000
362.50	0.19	0.00	0.45	-0.35	12	97	117.8%	0.010	0.0007	-0.080	0.009	0.000
365.00	0.06	0.00	0.30	-0.63	14	151	113.4%	0.007	0.0005	-0.055	0.007	0.000
367.50	0.10	0.00	0.50	-0.32	5	14	122.9%	0.011	0.0007	-0.087	0.010	0.000
370.00	0.12	0.01	0.62	-0.31	102	443	128.7%	0.013	0.0008	-0.108	0.012	0.001
372.50	0.10	0.00	0.62	-0.48	6	35	130.2%	0.013	0.0008	-0.107	0.011	0.001
375.00	0.08	0.01	0.14	-0.23	70	270	110.7%	0.004	0.0003	-0.029	0.004	0.000
377.50	0.33	0.00	0.85	0.00	36	40	139.8%	0.017	0.0009	-0.142	0.014	0.001
380.00	0.06	0.01	0.10	-0.29	50	218	110.2%	0.003	0.0002	-0.022	0.003	0.000
382.50	0.40	0.00	2.17	0.00	35	41	167.0%	0.036	0.0014	-0.320	0.027	0.002
385.00	0.17	0.00	0.59	0.00	103	393	137.7%	0.012	0.0007	-0.103	0.010	0.001
390.00	0.10	0.00	0.30	-0.13	2	110	129.3%	0.006	0.0004	-0.056	0.006	0.000
395.00	0.07	0.00	0.13	-0.09	1	128	120.7%	0.003	0.0002	-0.026	0.003	0.000
400.00	0.03	0.00	0.04	-0.08	588	757	110.2%	0.001	0.0001	-0.008	0.001	0.000
405.00	0.28	0.00	0.55	0.00	1	162	149.0%	0.010	0.0005	-0.097	0.009	0.000
410.00	0.05	0.00	0.30	-0.60	1	132	141.0%	0.006	0.0003	-0.056	0.006	0.000
415.00	0.62	0.00	0.34	0.00	7	68	146.1%	0.006	0.0004	-0.063	0.006	0.000
420.00	0.01	0.00	0.17	-0.28	10	142	137.9%	0.003	0.0002	-0.033	0.003	0.000
425.00	0.02	0.00	0.60	-0.05	100	96	162.8%	0.010	0.0005	-0.107	0.009	0.000
430.00	0.01	0.00	1.00	-0.04	268	260	177.7%	0.016	0.0006	-0.169	0.013	0.001
440.00	0.05	0.00	2.13	0.00	3	75	206.4%	0.029	0.0009	-0.330	0.022	0.001
450.00	0.01	0.00	0.12	-0.04	102	273	147.7%	0.002	0.0001	-0.024	0.002	0.000
460.00	0.07	0.00	2.13	0.00	3	138	218.7%	0.027	0.0008	-0.334	0.021	0.001
470.00	0.01	0.00	0.15	-0.04	2	355	160.5%	0.002	0.0001	-0.030	0.003	0.000
480.00	0.01	0.00	0.12	0.00	6	979	161.3%	0.002	0.0001	-0.024	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.03	0.01	0.05	0.02	877	183	211.7%	-0.001	0.0000	-0.012	0.001	-0.000
105.00	0.02	0.00	0.19	0.00	210	176	225.8%	-0.002	0.0001	-0.035	0.002	-0.000
110.00	0.03	0.00	2.13	0.00	3	105	303.0%	-0.017	0.0004	-0.308	0.014	-0.001
115.00	0.05	0.00	0.10	0.00	52	234	189.8%	-0.001	0.0001	-0.019	0.001	-0.000
120.00	0.05	0.00	0.08	0.00	23	322	175.8%	-0.001	0.0001	-0.016	0.001	-0.000
125.00	0.09	0.00	0.09	0.01	155	792	168.0%	-0.001	0.0001	-0.017	0.001	-0.000
130.00	0.07	0.01	0.08	-0.02	278	1,026	159.4%	-0.001	0.0001	-0.018	0.002	-0.000
135.00	0.09	0.00	0.12	-0.06	120	630	154.7%	-0.002	0.0001	-0.022	0.002	-0.000
140.00	0.09	0.07	0.11	-0.08	294	1,344	153.1%	-0.003	0.0002	-0.033	0.003	-0.000
145.00	0.18	0.07	0.16	-0.04	4,566	3,590	148.4%	-0.004	0.0002	-0.041	0.004	-0.000
150.00	0.25	0.21	0.25	-0.06	1,676	289	153.1%	-0.008	0.0004	-0.077	0.007	-0.000
155.00	0.33	0.29	0.42	0.03	21,973	2,824	153.5%	-0.012	0.0006	-0.113	0.010	-0.001
160.00	0.41	0.20	0.54	0.11	862	1,360	145.1%	-0.013	0.0007	-0.116	0.011	-0.001
165.00	0.65	0.46	0.55	0.23	1,257	1,508	143.1%	-0.018	0.0009	-0.151	0.015	-0.001
167.50	0.65	0.59	0.90	0.19	92	834	148.5%	-0.025	0.0012	-0.209	0.020	-0.001
170.00	0.70	0.58	0.80	0.29	372	661	141.6%	-0.024	0.0012	-0.195	0.019	-0.001
172.50	0.92	0.00	1.58	0.29	45	48	140.4%	-0.028	0.0013	-0.217	0.022	-0.001
175.00	0.91	0.80	1.01	0.35	150	626	139.3%	-0.032	0.0015	-0.242	0.024	-0.002
177.50	1.01	0.63	1.49	0.40	80	394	139.0%	-0.037	0.0017	-0.274	0.028	-0.002
180.00	1.05	0.81	1.10	0.39	554	444	131.1%	-0.036	0.0018	-0.250	0.027	-0.002
182.50	1.18	0.97	1.39	0.55	84	199	132.2%	-0.044	0.0021	-0.295	0.031	-0.002
185.00	1.27	1.15	1.47	0.57	190	831	130.4%	-0.049	0.0023	-0.318	0.034	-0.002
187.50	1.58	1.28	1.63	0.86	44	43	128.6%	-0.055	0.0025	-0.343	0.038	-0.003
190.00	1.60	1.43	1.60	0.80	385	565	124.8%	-0.058	0.0027	-0.351	0.040	-0.003
192.50	1.85	1.51	1.93	0.97	64	76	123.7%	-0.066	0.0031	-0.384	0.044	-0.003
195.00	1.81	1.71	2.01	0.93	440	769	121.1%	-0.073	0.0034	-0.404	0.047	-0.004
197.50	1.90	1.90	2.20	1.08	255	257	119.2%	-0.081	0.0037	-0.430	0.051	-0.004
200.00	2.15	2.13	2.20	1.18	2,169	1,298	115.8%	-0.087	0.0040	-0.443	0.054	-0.004
202.50	3.05	2.36	2.68	1.99	128	136	115.8%	-0.100	0.0045	-0.490	0.060	-0.005
205.00	2.74	2.62	2.80	1.54	1,473	219	113.0%	-0.109	0.0049	-0.510	0.064	-0.006
207.50	3.50	2.73	3.15	2.25	183	156	110.5%	-0.120	0.0053	-0.533	0.068	-0.006
210.00	3.30	3.25	3.45	1.92	870	1,173	110.0%	-0.135	0.0058	-0.576	0.074	-0.007
212.50	5.00	3.55	4.05	3.50	159	114	109.4%	-0.152	0.0063	-0.619	0.080	-0.008
215.00	4.03	3.95	4.30	2.33	537	842	107.0%	-0.166	0.0069	-0.642	0.085	-0.008
217.50	5.00	4.45	4.95	3.22	259	143	106.8%	-0.186	0.0074	-0.689	0.091	-0.010
220.00	5.13	4.95	5.25	3.05	1,242	1,046	104.5%	-0.203	0.0080	-0.711	0.096	-0.010
222.50	5.74	5.50	6.05	3.84	915	131	104.3%	-0.226	0.0085	-0.754	0.102	-0.012
225.00	6.44	6.15	6.50	3.94	1,155	1,217	102.6%	-0.247	0.0091	-0.778	0.107	-0.013
227.50	8.22	6.80	7.40	5.42	347	199	102.3%	-0.272	0.0095	-0.815	0.113	-0.014
230.00	7.65	7.25	7.70	4.61	1,983	920	98.4%	-0.292	0.0103	-0.811	0.117	-0.015
232.50	9.81	8.35	9.00	6.63	217	161	100.5%	-0.323	0.0105	-0.865	0.122	-0.017
235.00	9.45	9.20	9.65	5.65	744	656	98.6%	-0.349	0.0110	-0.874	0.126	-0.018
237.50	11.53	10.25	10.85	7.42	499	491	99.0%	-0.378	0.0113	-0.902	0.129	-0.020
240.00	11.53	11.30	11.65	6.83	2,035	1,241	97.5%	-0.407	0.0117	-0.905	0.132	-0.021
242.50	12.50	12.25	13.10	7.80	389	182	97.5%	-0.437	0.0119	-0.918	0.134	-0.023
245.00	14.50	13.50	14.30	8.90	823	1,182	97.1%	-0.467	0.0121	-0.922	0.135	-0.024
247.50	16.49	14.65	15.60	11.44	224	198	96.2%	-0.498	0.0122	-0.915	0.136	-0.026
250.00	16.20	16.10	16.55	9.40	1,742	1,831	94.7%	-0.529	0.0124	-0.897	0.135	-0.028
252.50	20.23	16.95	18.15	12.73	496	272	92.9%	-0.561	0.0125	-0.870	0.134	-0.030
255.00	20.09	18.75	19.90	12.14	851	1,211	94.4%	-0.589	0.0121	-0.872	0.132	-0.031
257.50	23.32	20.45	21.55	14.32	383	270	94.8%	-0.617	0.0119	-0.857	0.130	-0.033
260.00	25.40	21.70	22.80	15.35	2,181	2,492	91.6%	-0.651	0.0119	-0.801	0.126	-0.035
262.50	28.31	23.55	25.00	17.36	128	248	93.6%	-0.674	0.0113	-0.796	0.122	-0.036
265.00	26.22	25.50	26.80	14.22	293	429	94.1%	-0.699	0.0109	-0.772	0.118	-0.038
267.50	30.54	26.70	28.70	17.49	435	242	91.6%	-0.730	0.0106	-0.711	0.112	-0.039
270.00	30.25	28.60	30.65	15.85	648	1,113	91.6%	-0.754	0.0101	-0.675	0.107	-0.041
272.50	34.20	31.00	32.65	18.88	104	149	93.6%	-0.771	0.0095	-0.662	0.103	-0.042
275.00	34.24	33.05	34.70	17.28	517	878	93.9%	-0.790	0.0090	-0.629	0.098	-0.044
277.50	38.90	34.90	37.55	21.42	92	175	96.7%	-0.802	0.0085	-0.626	0.095	-0.045
280.00	37.40	36.85	39.55	17.40	616	2,164	95.7%	-0.823	0.0080	-0.575	0.088	-0.046
282.50	41.99	39.20	41.70	22.61	58	369	97.0%	-0.836	0.0075	-0.553	0.084	-0.047
285.00	45.75	40.80	43.90	24.29	149	426	94.1%	-0.860	0.0070	-0.479	0.076	-0.048
287.50	51.40	43.40	46.10	28.58	22	91	96.5%	-0.868	0.0065	-0.471	0.073	-0.049
290.00	50.62	45.65	48.30	29.07	87	969	96.6%	-0.881	0.0061	-0.436	0.068	-0.050
292.50	52.57	47.40	50.60	25.41	35	72	93.5%	-0.901	0.0055	-0.363	0.059	-0.052
295.00	55.10	50.45	52.95	25.44	65	217	99.5%	-0.897	0.0053	-0.401	0.061	-0.052
297.50	59.26	52.10	55.20	27.98	12	84	94.4%	-0.920	0.0046	-0.308	0.051	-0.053
300.00	58.23	54.75	57.55	26.98	172	1,338	97.4%	-0.922	0.0044	-0.311	0.049	-0.054
302.50	31.62	56.90	59.95	0.00	8	50	96.3%	-0.933	0.0040	-0.269	0.044	-0.055
305.00	64.03	59.55	62.35	30.02	503	469	99.6%	-0.934	0.0038	-0.277	0.044	-0.056
307.50	32.65	61.60	64.75	0.00	4	175	96.9%	-0.947	0.0033	-0.221	0.037	-0.057
310.00	50.95	64.70	67.15	10.60	501	181	104.6%	-0.938	0.0034	-0.275	0.042	-0.057
312.50	41.84	66.40	69.55	0.00	10	40	97.4%	-0.957	0.0027	-0.179	0.031	-0.058
315.00	73.94	69.25	72.00	29.94	3	41	103.5%	-0.952	0.0028	-0.214	0.034	-0.058
317.50	31.20	71.25	74.50	0.00	1	15	99.7%	-0.964	0.0024	-0.156	0.027	-0.059
320.00	75.95	74.15	76.95	27.60	45	97	106.7%	-0.957	0.0025	-0.199	0.031	-0.059
322.50	46.62	76.85	79.35	0.00	1	2	110.4%	-0.956	0.0025	-0.211	0.031	-0.060
325.00	68.87	79.35	81.80	16.39	2	548	112.2%	-0.958	0.0024	-0.207	0.030	-0.060
327.50	41.60	81.60	84.30	0.00	11	10	111.1%	-0.964	0.0021	-0.177	0.027	-0.061
330.00	88.00	84.25	86.70	47.70	8	95	114.2%	-0.963	0.0021	-0.184	0.027	-0.062
335.00	72.37	89.45	91.70	0.00	3	4	121.4%	-0.961	0.0020	-0.209	0.029	-0.062
340.00	46.29	93.90	96.65	0.00	44	33	116.7%	-0.973	0.0016	-0.135	0.021	-0.064
350.00	98.63	103.55	106.60	15.80	2	19	116.7%	-0.983	0.0011	-0.080	0.014	-0.066
355.00	93.70	108.65	111.70	0.00	0	2	125.0%	-0.980	0.0012	-0.109	0.017	-0.067
360.00	69.40	113.75	116.60	0.00	0	2	128.9%	-0.980	0.0011	-0.109	0.016	-0.068
365.00	58.10	118.70	121.65	0.00	1	2	132.6%	-0.981	0.0010	-0.109	0.016	-0.069
367.50	88.90	121.10	124.10	0.00	0	1	131.0%	-0.984	0.0009	-0.087	0.014	-0.070
370.00	68.60	123.75	126.60	0.00	100	143	136.3%	-0.981	0.0010	-0.109	0.016	-0.070
375.00	85.60	128.55	131.60	0.00	0	31	135.1%	-0.985	0.0008	-0.080	0.013	-0.071
380.00	98.04	133.40	136.60	0.00	5	5	134.1%	-0.988	0.0007	-0.057	0.011	-0.072
385.00	120.25	138.40	141.60	0.00	0	0	137.4%	-0.988	0.0006	-0.056	0.010	-0.073
387.50	115.55	141.45	144.10	0.00	1	0	153.2%	-0.980	0.0009	-0.138	0.017	-0.073
390.00	122.30	143.75	146.60	16.80	1	0	150.4%	-0.983	0.0008	-0.109	0.014	-0.074
400.00	88.00	153.90	156.60	0.00	2	0	160.6%	-0.981	0.0008	-0.131	0.015	-0.076
405.00	136.80	158.80	161.60	0.00	0	0	161.6%	-0.983	0.0008	-0.116	0.014	-0.077
410.00	137.70	163.80	166.60	0.00	1	0	164.8%	-0.984	0.0007	-0.116	0.014	-0.078
415.00	151.00	168.65	171.60	0.00	0	0	164.1%	-0.986	0.0006	-0.094	0.012	-0.079
425.00	182.35	178.95	181.75	23.45	8	0	181.3%	-0.980	0.0008	-0.160	0.016	-0.081
430.00	149.80	183.95	186.60	0.00	0	0	181.0%	-0.983	0.0007	-0.138	0.015	-0.082
440.00	168.50	194.00	196.60	0.00	1	0	188.2%	-0.983	0.0007	-0.146	0.015	-0.084
450.00	159.00	203.80	206.60	0.00	0	0	188.9%	-0.986	0.0006	-0.115	0.012	-0.086
460.00	177.48	213.95	216.60	0.00	19	0	198.4%	-0.984	0.0006	-0.138	0.014	-0.087
480.00	168.00	233.75	236.60	0.00	1	0	203.7%	-0.987	0.0005	-0.106	0.011	-0.091

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.