Home Options MSTRChain

MSTR

Strategy IncClose $97.68EOD only

Max Pain

$95.00

Next expiry Aug 21, 2026

Expected Move

±$6.07

6.2% from close

Price Gap

-2.68

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

MSTR Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
5.00	89.00	90.35	95.65	0.00	4	91	1351.6%	0.998	0.0001	-0.134	0.001	0.001
10.00	88.42	84.90	90.60	0.00	7	8	806.3%	0.999	0.0000	-0.033	0.000	0.001
15.00	77.95	79.90	85.70	0.00	1	7	706.3%	0.998	0.0001	-0.055	0.001	0.002
20.00	75.97	74.90	80.70	0.00	2	2	598.4%	0.998	0.0001	-0.056	0.001	0.002
25.00	69.85	70.20	75.00	0.00	1	31	915.6%	0.971	0.0007	-0.768	0.007	0.002
30.00	68.50	64.75	70.90	5.30	48	4,825	461.7%	0.996	0.0002	-0.068	0.001	0.003
35.00	62.25	59.90	65.70	2.28	3	24	393.8%	0.997	0.0003	-0.057	0.001	0.004
40.00	57.85	54.90	60.70	0.00	4	20	346.1%	0.996	0.0003	-0.058	0.001	0.004
45.00	52.40	49.90	55.70	0.00	1	3	303.9%	0.995	0.0004	-0.058	0.001	0.005
50.00	48.22	44.90	50.00	4.23	5	61	489.0%	0.941	0.0023	-0.738	0.012	0.005
55.00	43.10	42.45	43.05	4.98	1	49	214.8%	0.996	0.0005	-0.038	0.001	0.006
60.00	37.10	37.50	38.05	4.35	6	639	193.0%	0.994	0.0009	-0.049	0.002	0.007
65.00	29.75	32.45	33.05	0.00	2	175	157.8%	0.995	0.0010	-0.039	0.002	0.007
70.00	27.79	27.45	28.05	5.67	6	217	132.0%	0.993	0.0014	-0.039	0.002	0.008
75.00	22.96	22.50	23.10	4.41	28	382	117.0%	0.987	0.0028	-0.059	0.003	0.008
80.00	17.85	17.55	18.10	5.59	57	436	95.3%	0.980	0.0049	-0.068	0.005	0.009
81.00	12.35	16.60	17.10	0.00	50	36	93.2%	0.976	0.0060	-0.077	0.006	0.009
82.00	13.60	15.60	16.15	2.75	27	300	90.6%	0.971	0.0071	-0.086	0.007	0.009
83.00	14.90	14.60	15.15	4.20	6	25	85.4%	0.969	0.0079	-0.085	0.007	0.009
84.00	13.87	13.65	14.15	5.16	40	37	82.4%	0.964	0.0094	-0.093	0.008	0.009
85.00	13.01	12.65	13.20	4.49	44	490	79.0%	0.958	0.0111	-0.100	0.009	0.009
86.00	11.95	11.70	12.20	4.30	81	68	75.4%	0.951	0.0131	-0.107	0.010	0.009
87.00	10.57	10.75	11.25	3.52	38	118	73.0%	0.940	0.0159	-0.120	0.012	0.009
88.00	10.15	9.85	10.35	4.47	73	130	72.8%	0.921	0.0197	-0.146	0.015	0.009
89.00	8.52	8.95	9.45	3.32	54	95	71.4%	0.901	0.0238	-0.168	0.018	0.009
90.00	8.50	8.05	8.55	3.80	419	1,076	69.2%	0.880	0.0283	-0.187	0.021	0.009
91.00	7.44	7.20	7.70	2.99	107	664	68.1%	0.850	0.0335	-0.212	0.024	0.008
92.00	6.75	6.45	6.85	3.14	415	456	67.6%	0.813	0.0389	-0.241	0.027	0.008
93.00	5.80	5.75	6.00	2.66	444	974	66.7%	0.772	0.0443	-0.266	0.031	0.008
94.00	5.30	5.00	5.35	2.60	1,368	4,476	66.7%	0.723	0.0491	-0.293	0.034	0.007
95.00	4.47	4.35	4.60	2.18	3,721	43,453	65.4%	0.673	0.0540	-0.309	0.037	0.007
96.00	4.02	3.80	4.10	2.07	2,336	3,373	67.2%	0.614	0.0557	-0.335	0.039	0.006
96.50	3.65	3.50	3.65	1.89	1,850	7,216	65.0%	0.587	0.0586	-0.330	0.040	0.006
97.00	3.35	3.30	3.40	1.67	3,406	3,049	66.0%	0.557	0.0585	-0.339	0.040	0.006
97.50	3.10	3.05	3.20	1.59	2,666	15,066	66.6%	0.527	0.0584	-0.345	0.041	0.005
98.00	2.90	2.88	2.94	1.50	2,374	22,999	67.1%	0.498	0.0581	-0.348	0.041	0.005
98.50	2.69	2.64	2.74	1.39	861	4,642	67.3%	0.469	0.0578	-0.347	0.041	0.005
99.00	2.46	2.44	2.53	1.25	1,802	5,547	67.5%	0.441	0.0571	-0.345	0.040	0.004
100.00	2.08	2.08	2.15	1.09	13,809	28,555	68.1%	0.387	0.0550	-0.337	0.039	0.004
101.00	1.81	1.77	1.85	0.96	2,011	10,665	69.0%	0.337	0.0518	-0.326	0.037	0.003
102.00	1.54	1.51	1.54	0.81	3,951	8,269	69.5%	0.290	0.0482	-0.307	0.035	0.003
103.00	1.33	1.29	1.35	0.71	3,047	25,074	71.0%	0.251	0.0439	-0.292	0.033	0.003
104.00	1.14	1.10	1.13	0.61	2,886	10,387	71.7%	0.214	0.0398	-0.270	0.030	0.002
105.00	0.96	0.94	0.97	0.50	9,020	24,921	72.9%	0.183	0.0356	-0.249	0.027	0.002
106.00	0.82	0.79	0.85	0.44	1,114	3,678	74.1%	0.157	0.0317	-0.229	0.025	0.002
107.00	0.70	0.68	0.70	0.37	1,008	1,312	74.8%	0.132	0.0279	-0.206	0.022	0.001
108.00	0.62	0.54	0.62	0.31	1,153	706	75.6%	0.111	0.0244	-0.184	0.019	0.001
109.00	0.55	0.45	0.60	0.30	474	573	77.9%	0.097	0.0216	-0.172	0.018	0.001
110.00	0.43	0.44	0.45	0.21	26,508	9,311	78.7%	0.082	0.0187	-0.153	0.015	0.001
111.00	0.40	0.36	0.46	0.18	357	1,221	81.3%	0.073	0.0167	-0.145	0.014	0.001
112.00	0.35	0.26	0.41	0.19	1,435	1,249	81.3%	0.059	0.0142	-0.123	0.012	0.001
113.00	0.26	0.24	0.35	0.07	134	127	82.7%	0.051	0.0124	-0.112	0.011	0.001
114.00	0.26	0.25	0.29	0.11	543	1,037	84.9%	0.046	0.0110	-0.104	0.010	0.000
115.00	0.23	0.22	0.23	0.10	2,975	4,932	85.2%	0.037	0.0094	-0.089	0.008	0.000
116.00	0.24	0.15	0.24	0.13	317	755	86.3%	0.032	0.0081	-0.080	0.007	0.000
117.00	0.16	0.15	0.24	0.07	1,407	299	89.6%	0.031	0.0076	-0.080	0.007	0.000
120.00	0.12	0.12	0.13	0.03	3,022	7,039	92.0%	0.019	0.0048	-0.054	0.005	0.000
125.00	0.07	0.05	0.09	0.01	2,179	9,679	97.7%	0.009	0.0025	-0.031	0.003	0.000
130.00	0.05	0.03	0.05	-0.01	623	10,252	103.1%	0.005	0.0013	-0.018	0.001	0.000
135.00	0.04	0.03	0.06	0.01	119	2,702	116.4%	0.005	0.0012	-0.021	0.001	0.000
140.00	0.03	0.02	0.03	0.01	663	3,739	118.8%	0.002	0.0006	-0.011	0.001	0.000
145.00	0.02	0.01	0.08	-0.01	63	2,641	137.5%	0.004	0.0008	-0.020	0.001	0.000
150.00	0.01	0.01	0.02	-0.01	540	8,356	131.3%	0.001	0.0003	-0.006	0.000	0.000
155.00	0.02	0.00	0.04	0.01	12	2,294	144.5%	0.001	0.0003	-0.009	0.000	0.000
160.00	0.01	0.00	0.02	0.00	37	5,438	143.8%	0.001	0.0002	-0.004	0.000	0.000
165.00	0.04	0.00	0.02	0.03	2	1,705	151.6%	0.001	0.0001	-0.004	0.000	0.000
170.00	0.01	0.00	0.02	0.00	33	3,178	159.4%	0.001	0.0001	-0.004	0.000	0.000
175.00	0.01	0.00	0.01	0.00	7	2,281	156.3%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.01	0.00	0.01	0.00	11	2,714	162.5%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.02	0.00	0.07	0.01	16	810	203.1%	0.002	0.0003	-0.016	0.001	0.000
190.00	0.01	0.00	0.07	0.00	15	1,529	210.2%	0.002	0.0003	-0.015	0.001	0.000
195.00	0.01	0.00	0.01	-0.04	11	927	181.3%	0.000	0.0000	-0.002	0.000	0.000
200.00	0.01	0.00	0.01	0.00	3	5,799	187.5%	0.000	0.0000	-0.002	0.000	0.000
205.00	0.01	0.00	0.01	-0.04	2	814	193.8%	0.000	0.0000	-0.002	0.000	0.000
210.00	0.01	0.00	0.01	0.00	6	969	200.0%	0.000	0.0000	-0.002	0.000	0.000
215.00	0.01	0.00	0.01	0.00	2	550	206.3%	0.000	0.0000	-0.002	0.000	0.000
220.00	0.01	0.00	0.01	-0.01	10	1,459	212.5%	0.000	0.0000	-0.002	0.000	0.000
225.00	0.06	0.00	0.01	0.00	4	1,908	218.8%	0.000	0.0000	-0.002	0.000	0.000
230.00	0.01	0.00	0.01	-0.05	1	817	225.0%	0.000	0.0000	-0.002	0.000	0.000
235.00	0.03	0.00	0.01	0.00	24	416	225.0%	0.000	0.0000	-0.002	0.000	0.000
240.00	0.07	0.00	0.01	0.00	1	519	231.3%	0.000	0.0000	-0.002	0.000	0.000
245.00	0.01	0.00	0.01	0.00	72	460	237.5%	0.000	0.0000	-0.002	0.000	0.000
250.00	0.01	0.00	0.01	-0.02	2	3,895	237.5%	0.000	0.0000	-0.002	0.000	0.000
255.00	0.01	0.00	0.02	-0.01	5	517	259.4%	0.000	0.0000	-0.004	0.000	0.000
260.00	0.01	0.00	0.01	0.00	4	330	250.0%	0.000	0.0000	-0.002	0.000	0.000
265.00	0.02	0.00	0.07	0.00	20	264	298.4%	0.001	0.0001	-0.015	0.000	0.000
270.00	0.01	0.00	0.01	-0.04	4	2,255	256.3%	0.000	0.0000	-0.002	0.000	0.000
275.00	0.01	0.00	0.07	0.00	3,950	4,154	307.8%	0.001	0.0001	-0.015	0.000	0.000
280.00	0.03	0.00	0.07	-0.07	10	293	312.5%	0.001	0.0001	-0.015	0.000	0.000
285.00	0.01	0.00	0.01	-0.01	2	144	268.8%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.01	0.00	0.07	-0.04	4	255	321.9%	0.001	0.0001	-0.015	0.000	0.000
295.00	0.01	0.00	0.07	-0.01	4	94	326.6%	0.001	0.0001	-0.015	0.000	0.000
300.00	0.01	0.00	0.01	0.00	2	2,921	281.3%	0.000	0.0000	-0.002	0.000	0.000
305.00	0.01	0.00	0.06	-0.01	36	293	329.7%	0.001	0.0001	-0.013	0.000	0.000
310.00	0.06	0.00	0.07	0.00	4	289	339.1%	0.001	0.0001	-0.015	0.000	0.000
315.00	0.01	0.00	0.07	-0.01	1	459	342.2%	0.001	0.0001	-0.015	0.000	0.000
320.00	0.08	0.00	0.07	0.00	2	261	346.9%	0.001	0.0001	-0.015	0.000	0.000
325.00	0.05	0.00	0.07	0.00	78	132	350.0%	0.001	0.0001	-0.015	0.000	0.000
330.00	0.01	0.00	0.07	0.00	2	234	354.7%	0.001	0.0001	-0.015	0.000	0.000
335.00	0.02	0.00	0.07	0.00	14	173	357.8%	0.001	0.0001	-0.015	0.000	0.000
340.00	0.01	0.00	0.01	0.00	1	476	312.5%	0.000	0.0000	-0.002	0.000	0.000
345.00	0.05	0.00	0.07	0.00	2	371	365.6%	0.001	0.0001	-0.015	0.000	0.000
350.00	0.01	0.00	0.01	0.00	2	973	312.5%	0.000	0.0000	-0.001	0.000	0.000
355.00	0.05	0.00	0.07	0.00	14	155	371.9%	0.001	0.0001	-0.015	0.000	0.000
360.00	0.01	0.00	0.02	0.00	22	569	337.5%	0.000	0.0000	-0.004	0.000	0.000
365.00	0.05	0.00	0.07	0.00	8	197	379.7%	0.001	0.0001	-0.015	0.000	0.000
370.00	0.02	0.00	0.01	0.00	2	302	325.0%	0.000	0.0000	-0.002	0.000	0.000
375.00	0.01	0.00	0.07	0.00	2	272	385.9%	0.001	0.0001	-0.015	0.000	0.000
380.00	0.13	0.00	0.01	0.00	1	191	337.5%	0.000	0.0000	-0.002	0.000	0.000
385.00	0.06	0.00	0.07	0.00	1	231	392.2%	0.001	0.0001	-0.015	0.000	0.000
390.00	0.03	0.00	0.07	0.00	2	1,095	395.3%	0.001	0.0001	-0.015	0.000	0.000
395.00	0.03	0.00	0.07	0.00	43	240	398.4%	0.001	0.0001	-0.015	0.000	0.000
400.00	0.01	0.00	0.01	0.00	1	831	350.0%	0.000	0.0000	-0.002	0.000	0.000
405.00	0.10	0.00	0.07	0.00	1	311	404.7%	0.001	0.0001	-0.015	0.000	0.000
410.00	0.01	0.00	0.06	-0.02	59	172	403.1%	0.001	0.0001	-0.013	0.000	0.000
415.00	0.10	0.00	0.07	0.00	83	216	410.9%	0.001	0.0001	-0.015	0.000	0.000
420.00	0.01	0.00	0.07	0.00	4	251	414.1%	0.001	0.0001	-0.015	0.000	0.000
425.00	0.01	0.00	0.01	0.00	6	122	362.5%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.01	0.00	0.07	0.00	1	237	418.8%	0.001	0.0001	-0.014	0.000	0.000
435.00	0.01	0.00	0.07	-0.01	2	251	421.9%	0.001	0.0001	-0.015	0.000	0.000
440.00	0.02	0.00	0.04	0.00	2	177	406.3%	0.000	0.0000	-0.008	0.000	0.000
445.00	0.03	0.00	0.05	0.00	4	251	415.6%	0.001	0.0000	-0.010	0.000	0.000
450.00	0.04	0.00	0.01	0.00	2	4,081	375.0%	0.000	0.0000	-0.002	0.000	0.000
455.00	0.01	0.00	0.07	-0.02	2	133	432.8%	0.001	0.0001	-0.015	0.000	0.000
460.00	0.01	0.00	0.07	-0.02	12	114	435.9%	0.001	0.0001	-0.015	0.000	0.000
465.00	0.01	0.00	0.07	0.00	30	51	437.5%	0.001	0.0001	-0.014	0.000	0.000
470.00	0.01	0.00	0.07	0.00	132	93	440.6%	0.001	0.0001	-0.015	0.000	0.000
475.00	0.11	0.00	0.01	0.00	1	55	387.5%	0.000	0.0000	-0.002	0.000	0.000
480.00	0.01	0.00	0.07	-0.04	134	122	446.9%	0.001	0.0001	-0.015	0.000	0.000
485.00	0.01	0.00	0.07	-0.06	378	37	448.4%	0.001	0.0001	-0.015	0.000	0.000
490.00	0.01	0.00	0.07	0.00	386	47	450.0%	0.001	0.0001	-0.014	0.000	0.000
495.00	0.01	0.00	0.02	-0.03	189	214	412.5%	0.000	0.0000	-0.004	0.000	0.000
500.00	0.01	0.00	0.01	0.00	1	1,491	393.8%	0.000	0.0000	-0.002	0.000	0.000
505.00	0.08	0.00	0.01	0.00	15	83	393.8%	0.000	0.0000	-0.002	0.000	0.000
510.00	0.14	0.00	0.01	0.00	1	32	393.8%	0.000	0.0000	-0.001	0.000	0.000
515.00	0.01	0.00	0.01	0.00	2	53	400.0%	0.000	0.0000	-0.002	0.000	0.000
520.00	0.01	0.00	0.01	-0.01	120	80	400.0%	0.000	0.0000	-0.002	0.000	0.000
525.00	0.01	0.00	0.01	-0.01	168	60	400.0%	0.000	0.0000	-0.001	0.000	0.000
530.00	0.01	0.00	0.01	0.00	156	225	406.3%	0.000	0.0000	-0.002	0.000	0.000
535.00	0.01	0.00	0.01	-0.10	114	877	412.5%	0.000	0.0000	-0.002	0.000	0.000
540.00	0.01	0.00	0.01	0.00	100	3,196	412.5%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	0.00	5	12,345	825.0%	-0.000	0.0000	-0.002	0.000	-0.000
10.00	0.01	0.00	0.01	0.00	5	1,591	625.0%	-0.000	0.0000	-0.002	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	1	3,081	512.5%	-0.000	0.0000	-0.002	0.000	-0.000
20.00	0.02	0.00	0.01	0.00	11	4,270	425.0%	-0.000	0.0000	-0.002	0.000	-0.000
25.00	0.01	0.00	0.01	0.00	6	660	375.0%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.01	0.00	0.01	0.00	5	2,248	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	26	7,063	281.3%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	35	6,878	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	-0.01	266	5,840	212.5%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.01	0.02	-0.03	701	44,566	207.8%	-0.001	0.0001	-0.007	0.000	-0.000
55.00	0.02	0.01	0.02	-0.02	664	19,402	179.7%	-0.001	0.0002	-0.006	0.000	-0.000
60.00	0.02	0.01	0.04	-0.04	248	17,239	163.3%	-0.002	0.0003	-0.011	0.001	-0.000
65.00	0.03	0.02	0.04	-0.03	1,833	10,202	141.4%	-0.002	0.0005	-0.013	0.001	-0.000
70.00	0.03	0.03	0.05	-0.06	3,303	19,473	122.7%	-0.004	0.0009	-0.018	0.001	-0.000
75.00	0.06	0.05	0.06	-0.05	1,376	10,950	103.9%	-0.006	0.0017	-0.024	0.002	-0.000
80.00	0.07	0.07	0.09	-0.13	1,324	17,885	86.3%	-0.012	0.0035	-0.034	0.003	-0.000
81.00	0.08	0.07	0.10	-0.19	1,172	1,669	82.4%	-0.013	0.0040	-0.036	0.003	-0.000
82.00	0.10	0.09	0.11	-0.24	911	1,081	80.1%	-0.016	0.0050	-0.042	0.004	-0.000
83.00	0.12	0.10	0.12	-0.23	457	1,515	76.6%	-0.019	0.0059	-0.045	0.005	-0.000
84.00	0.15	0.12	0.17	-0.31	355	982	75.6%	-0.025	0.0077	-0.057	0.006	-0.000
85.00	0.17	0.15	0.17	-0.41	3,420	7,269	72.1%	-0.030	0.0091	-0.062	0.007	-0.000
86.00	0.20	0.19	0.22	-0.47	393	2,906	70.9%	-0.039	0.0117	-0.076	0.009	-0.000
87.00	0.26	0.22	0.27	-0.63	291	10,989	68.5%	-0.049	0.0144	-0.088	0.010	-0.001
88.00	0.32	0.26	0.39	-0.79	540	2,277	67.9%	-0.065	0.0184	-0.110	0.013	-0.001
89.00	0.40	0.41	0.45	-0.96	443	1,312	67.4%	-0.087	0.0229	-0.135	0.016	-0.001
90.00	0.54	0.53	0.56	-1.11	8,853	11,954	66.3%	-0.111	0.0279	-0.159	0.019	-0.001
91.00	0.68	0.61	0.70	-1.34	862	4,402	64.1%	-0.137	0.0334	-0.178	0.022	-0.002
92.00	0.88	0.87	0.90	-1.62	3,129	8,048	65.0%	-0.178	0.0393	-0.215	0.027	-0.002
93.00	1.13	1.10	1.17	-1.90	2,033	2,366	65.0%	-0.223	0.0449	-0.245	0.031	-0.002
94.00	1.40	1.39	1.46	-2.24	1,958	654	64.8%	-0.272	0.0501	-0.272	0.034	-0.003
95.00	1.76	1.75	1.79	-2.39	7,281	5,216	64.8%	-0.326	0.0544	-0.295	0.037	-0.004
96.00	2.16	2.14	2.21	-2.94	2,241	1,630	65.0%	-0.384	0.0574	-0.313	0.039	-0.004
96.50	2.40	2.33	2.44	-3.07	721	666	64.8%	-0.413	0.0588	-0.318	0.040	-0.005
97.00	2.65	2.56	2.69	-2.85	904	368	65.0%	-0.443	0.0594	-0.323	0.040	-0.005
97.50	2.90	2.84	3.05	-3.43	1,763	660	66.6%	-0.473	0.0584	-0.333	0.041	-0.005
98.00	3.18	3.00	3.25	-3.11	867	253	64.8%	-0.503	0.0602	-0.325	0.041	-0.006
98.50	3.45	3.25	3.60	-3.20	80	210	65.5%	-0.532	0.0594	-0.326	0.041	-0.006
99.00	4.00	3.55	3.90	-3.04	342	263	65.8%	-0.561	0.0586	-0.325	0.040	-0.006
100.00	4.37	4.30	4.45	-3.34	1,241	4,902	66.7%	-0.616	0.0560	-0.318	0.039	-0.007
101.00	5.00	4.85	5.25	-4.58	80	270	67.1%	-0.668	0.0529	-0.303	0.037	-0.008
102.00	5.68	5.55	6.00	-2.90	1,976	543	67.7%	-0.715	0.0490	-0.285	0.035	-0.008
103.00	6.70	6.30	6.80	-4.58	23	314	68.7%	-0.757	0.0446	-0.265	0.032	-0.009
104.00	7.57	7.10	7.60	-3.83	161	404	69.3%	-0.794	0.0402	-0.242	0.029	-0.009
105.00	8.15	7.95	8.35	-4.35	916	2,124	69.0%	-0.831	0.0357	-0.212	0.026	-0.010
106.00	8.95	8.80	9.30	-4.35	22	26	71.1%	-0.854	0.0315	-0.197	0.023	-0.010
107.00	9.92	9.65	10.20	-4.15	5	16	71.7%	-0.879	0.0274	-0.173	0.021	-0.010
108.00	10.50	10.55	11.10	-0.33	7	10	72.5%	-0.900	0.0237	-0.151	0.018	-0.011
109.00	11.95	11.45	12.05	-1.05	2	9	73.7%	-0.916	0.0205	-0.134	0.016	-0.011
110.00	12.61	12.40	13.00	-4.41	350	5,510	75.6%	-0.927	0.0179	-0.121	0.014	-0.011
111.00	13.40	13.35	13.90	-2.80	3	6	75.6%	-0.942	0.0150	-0.100	0.012	-0.012
112.00	14.78	14.30	14.85	0.00	0	2	76.4%	-0.952	0.0128	-0.085	0.010	-0.012
113.00	17.35	15.25	15.85	0.55	30	38	78.3%	-0.958	0.0112	-0.077	0.009	-0.012
114.00	18.22	16.20	16.80	-0.80	1	2	78.1%	-0.967	0.0091	-0.060	0.007	-0.012
115.00	17.42	17.20	17.75	-4.53	433	3,184	79.3%	-0.973	0.0078	-0.051	0.006	-0.012
117.00	19.68	19.15	19.70	-0.67	1	1	80.3%	-0.982	0.0054	-0.032	0.004	-0.013
120.00	22.37	22.10	22.65	-4.55	364	2,604	81.3%	-0.991	0.0029	-0.011	0.002	-0.013
125.00	27.25	27.05	27.60	-4.68	77	1,623	71.9%	-0.999	0.0003	0.013	0.000	-0.014
130.00	32.10	32.05	32.60	-5.20	43	2,700	84.4%	-0.999	0.0003	0.013	0.000	-0.014
135.00	37.51	37.00	37.60	-5.09	1	127	152.3%	-0.974	0.0039	-0.101	0.006	-0.015
140.00	42.45	42.00	42.60	-2.90	4	161	165.8%	-0.976	0.0033	-0.102	0.006	-0.015
145.00	46.90	47.00	47.55	-6.40	867	406	172.7%	-0.982	0.0025	-0.082	0.005	-0.016
150.00	51.90	52.00	52.55	-6.40	891	393	184.6%	-0.983	0.0022	-0.082	0.004	-0.016
155.00	56.15	54.15	60.30	-6.15	580	220	341.4%	-0.867	0.0062	-0.921	0.022	-0.016
160.00	61.15	59.75	64.80	-6.30	1,199	542	337.9%	-0.888	0.0055	-0.804	0.019	-0.017
165.00	66.00	64.60	69.70	-5.70	555	210	347.8%	-0.896	0.0051	-0.787	0.019	-0.017
170.00	71.30	70.80	75.15	-6.65	100	45	270.7%	-0.965	0.0028	-0.248	0.008	-0.018
175.00	76.15	75.25	80.15	-6.65	186	79	255.9%	-0.979	0.0019	-0.142	0.005	-0.019
180.00	84.60	79.35	85.15	-2.00	192	95	403.5%	-0.892	0.0045	-0.940	0.019	-0.019
185.00	89.60	84.35	90.15	-3.00	120	57	415.3%	-0.894	0.0043	-0.948	0.019	-0.019
190.00	97.90	89.35	95.15	0.00	6	6	426.8%	-0.897	0.0041	-0.957	0.018	-0.020
195.00	102.34	94.35	100.15	0.00	4	15	437.7%	-0.899	0.0039	-0.964	0.018	-0.020
200.00	104.60	101.60	104.60	-3.15	195	93	340.0%	-0.967	0.0021	-0.299	0.008	-0.022
205.00	106.00	104.35	110.15	0.00	1	1	458.6%	-0.904	0.0036	-0.977	0.017	-0.022
210.00	114.60	109.35	115.15	-2.90	168	79	468.6%	-0.906	0.0035	-0.984	0.017	-0.022
215.00	115.05	114.35	119.60	-7.75	41	25	454.1%	-0.922	0.0031	-0.819	0.015	-0.023
220.00	122.33	119.35	125.15	0.00	7	0	487.4%	-0.909	0.0033	-0.994	0.017	-0.023
225.00	126.25	124.40	130.15	0.00	1	1	496.5%	-0.911	0.0032	-1.000	0.017	-0.024
230.00	137.38	129.35	135.15	0.00	1	1	505.3%	-0.912	0.0031	-1.004	0.016	-0.024
235.00	142.14	134.35	140.15	0.00	4	0	513.8%	-0.913	0.0030	-1.009	0.016	-0.025
240.00	143.87	141.05	145.15	-3.48	3	9	403.9%	-0.972	0.0015	-0.302	0.007	-0.026
245.00	152.12	144.35	150.15	0.00	4	13	530.1%	-0.916	0.0028	-1.017	0.016	-0.026
250.00	156.65	149.35	155.15	0.00	56	0	538.0%	-0.917	0.0028	-1.021	0.016	-0.027
255.00	157.21	154.35	160.15	0.00	1	0	545.6%	-0.918	0.0027	-1.024	0.015	-0.027
260.00	164.87	159.35	165.15	0.00	1	0	553.1%	-0.919	0.0026	-1.028	0.015	-0.028
265.00	169.93	164.35	170.15	0.00	1	0	560.4%	-0.920	0.0026	-1.031	0.015	-0.028
270.00	174.25	169.35	175.15	0.00	1	0	567.5%	-0.921	0.0025	-1.034	0.015	-0.029
275.00	166.00	180.75	181.95	0.00	1	0	624.0%	-0.896	0.0028	-1.412	0.019	-0.029
280.00	155.80	185.75	186.95	0.00	1	0	631.1%	-0.897	0.0028	-1.417	0.018	-0.030
285.00	158.70	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.034	0.000	-0.031
290.00	197.32	189.35	195.15	0.00	1	1	594.3%	-0.925	0.0023	-1.046	0.015	-0.031
295.00	165.68	117.00	122.15	0.00	3	9	0.0%	-1.000	0.0000	0.035	0.000	-0.032
300.00	202.11	199.35	205.15	0.00	10	0	606.9%	-0.926	0.0023	-1.051	0.014	-0.032
305.00	158.23	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.036	0.000	-0.033
310.00	211.32	209.35	215.15	0.00	5	0	618.9%	-0.928	0.0022	-1.055	0.014	-0.033
315.00	154.88	184.70	190.80	0.00	1	1	0.0%	-1.000	0.0000	0.037	0.000	-0.035
320.00	227.14	219.35	225.15	0.00	1	0	630.6%	-0.929	0.0021	-1.059	0.014	-0.034
325.00	227.03	224.35	230.15	0.00	1	1	636.1%	-0.929	0.0021	-1.061	0.014	-0.035
330.00	237.12	229.35	235.15	0.00	1	2	641.7%	-0.930	0.0020	-1.063	0.014	-0.036
335.00	235.46	234.35	240.15	0.00	1	0	647.1%	-0.931	0.0020	-1.065	0.014	-0.036
340.00	243.90	239.35	245.15	0.00	33	0	652.3%	-0.931	0.0020	-1.066	0.014	-0.037
345.00	245.33	244.35	250.15	0.00	1	0	657.6%	-0.932	0.0020	-1.068	0.013	-0.037
350.00	198.85	0.00	0.00	0.00	66	0	0.0%	-1.000	0.0000	0.041	0.000	-0.038
355.00	194.37	0.00	0.00	0.00	104	0	0.0%	-1.000	0.0000	0.042	0.000	-0.039
360.00	222.00	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.042	0.000	-0.039
365.00	238.27	219.75	230.75	0.00	1	0	0.0%	-1.000	0.0000	0.043	0.000	-0.040
370.00	208.79	0.00	0.00	0.00	50	0	0.0%	-1.000	0.0000	0.044	0.000	-0.041
375.00	220.04	225.05	228.30	0.00	2	1	0.0%	-1.000	0.0000	0.044	0.000	-0.041
380.00	284.45	279.40	285.15	0.00	4	0	691.7%	-0.935	0.0018	-1.078	0.013	-0.041
390.00	273.47	0.00	0.00	0.00	100	0	0.0%	-1.000	0.0000	0.046	0.000	-0.043
395.00	226.55	248.45	266.00	0.00	2	0	0.0%	-1.000	0.0000	0.047	0.000	-0.043
400.00	233.68	0.00	0.00	0.00	60	0	0.0%	-1.000	0.0000	0.047	0.000	-0.044
410.00	231.57	279.65	285.80	0.00	2	0	0.0%	-1.000	0.0000	0.048	0.000	-0.045
415.00	236.53	284.65	290.75	0.00	2	0	0.0%	-1.000	0.0000	0.049	0.000	-0.045
420.00	239.13	273.45	289.50	0.00	12	0	0.0%	-1.000	0.0000	0.049	0.000	-0.046
425.00	243.32	294.65	300.80	0.00	10	0	0.0%	-1.000	0.0000	0.050	0.000	-0.047
430.00	201.60	270.20	273.25	0.00	0	1	0.0%	-1.000	0.0000	0.051	0.000	-0.047
440.00	342.31	339.40	345.15	0.00	4	0	742.1%	-0.939	0.0016	-1.090	0.012	-0.048
445.00	347.33	344.35	350.15	0.00	0	0	746.0%	-0.940	0.0016	-1.091	0.012	-0.048
450.00	287.47	0.00	0.00	0.00	11	0	0.0%	-1.000	0.0000	0.053	0.000	-0.049
480.00	299.65	319.05	323.95	0.00	1	0	0.0%	-1.000	0.0000	0.057	0.000	-0.053
500.00	379.50	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.059	0.000	-0.055
510.00	339.15	379.60	385.75	0.00	2	0	0.0%	-1.000	0.0000	0.060	0.000	-0.056

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.