Home Options MSTRChain

MSTR

Strategy IncClose $100.77EOD only

Max Pain

$95.00

Next expiry Jul 10, 2026

Expected Move

±$10.70

10.6% from close

Price Gap

-5.77

Distance to max pain

IV Rank

Low premium

P/C OI

0.93

Balanced positioning

Consensus

6.5/10

Bearish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MSTR 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
30.00	70.23	69.65	71.80	14.73	2	6	524.4%	0.979	0.0007	-0.267	0.007	0.005
35.00	65.88	64.65	66.85	-8.12	4,609	1	467.4%	0.975	0.0009	-0.277	0.008	0.006
40.00	45.13	60.40	61.25	0.00	23	24	254.7%	0.997	0.0002	-0.025	0.001	0.008
45.00	41.61	55.40	56.30	0.00	8	9	234.8%	0.996	0.0004	-0.034	0.002	0.009
55.00	46.40	45.45	46.35	14.40	1	707	193.0%	0.992	0.0008	-0.049	0.003	0.010
60.00	41.99	40.50	41.35	8.74	607	301	172.7%	0.989	0.0012	-0.057	0.004	0.011
63.00	26.19	37.55	38.40	0.00	0	1	165.4%	0.985	0.0016	-0.070	0.005	0.012
64.00	33.50	36.55	37.40	0.00	4	3	160.5%	0.984	0.0017	-0.070	0.005	0.012
65.00	29.92	35.55	36.40	0.00	58	64	155.9%	0.984	0.0018	-0.070	0.006	0.012
66.00	28.68	34.55	35.40	0.00	58	25	151.2%	0.983	0.0020	-0.070	0.006	0.012
67.00	27.75	33.55	34.45	0.00	3	2	149.4%	0.981	0.0022	-0.076	0.006	0.012
68.00	34.14	32.60	33.45	8.39	320	1	147.5%	0.979	0.0025	-0.082	0.007	0.013
69.00	27.46	31.60	32.45	0.00	5	1	142.8%	0.978	0.0026	-0.082	0.007	0.013
70.00	30.68	30.60	31.50	4.21	65	59	140.4%	0.976	0.0029	-0.087	0.008	0.013
71.00	16.40	29.60	30.50	0.00	5	2	135.7%	0.975	0.0031	-0.087	0.008	0.013
72.00	17.12	28.65	29.50	0.00	42	12	133.4%	0.972	0.0034	-0.093	0.009	0.013
73.00	23.70	27.65	28.55	0.00	7	68	130.9%	0.970	0.0038	-0.098	0.010	0.013
74.00	27.42	26.65	27.55	4.60	8	155	126.2%	0.969	0.0040	-0.097	0.010	0.014
75.00	26.08	25.70	26.60	4.20	13	131	125.2%	0.964	0.0046	-0.108	0.011	0.014
76.00	25.45	24.70	25.60	4.68	4	11	120.6%	0.962	0.0049	-0.107	0.011	0.014
77.00	24.55	23.75	24.65	4.73	4	18	119.2%	0.957	0.0055	-0.117	0.013	0.014
78.00	23.60	22.80	23.70	5.05	4	29	117.5%	0.952	0.0061	-0.126	0.014	0.014
79.00	22.70	21.85	22.75	5.17	4	10	115.5%	0.946	0.0068	-0.135	0.015	0.014
80.00	21.50	20.90	21.80	5.73	84	105	113.3%	0.940	0.0075	-0.143	0.017	0.014
81.00	19.92	19.95	20.85	4.00	47	12	110.8%	0.934	0.0083	-0.151	0.018	0.014
82.00	19.71	19.00	19.90	4.67	71	31	108.2%	0.927	0.0092	-0.158	0.019	0.014
83.00	18.61	18.10	19.00	4.41	40	91	107.3%	0.917	0.0102	-0.172	0.021	0.014
84.00	17.60	17.15	18.00	5.35	23	825	103.3%	0.911	0.0111	-0.174	0.022	0.014
85.00	16.95	16.25	17.20	5.35	122	553	103.6%	0.897	0.0124	-0.194	0.025	0.014
86.00	15.88	15.35	16.30	5.03	135	342	101.8%	0.885	0.0137	-0.205	0.027	0.014
87.00	15.36	14.50	15.40	5.11	64	373	100.3%	0.871	0.0150	-0.218	0.029	0.014
88.00	13.66	13.50	14.45	4.71	61	302	95.7%	0.863	0.0164	-0.218	0.031	0.014
89.00	13.47	12.80	13.70	4.87	62	1,254	97.7%	0.839	0.0179	-0.246	0.034	0.014
90.00	12.49	11.85	12.70	5.04	2,136	2,279	92.7%	0.829	0.0196	-0.243	0.035	0.014
91.00	11.50	11.15	11.90	4.05	23	310	93.0%	0.806	0.0212	-0.263	0.038	0.013
91.50	11.80	10.80	11.70	4.59	35	2,069	95.2%	0.789	0.0217	-0.282	0.040	0.013
92.00	10.98	10.60	11.10	4.63	87	200	94.3%	0.779	0.0226	-0.287	0.041	0.013
92.50	10.96	10.25	10.75	4.96	16	314	94.5%	0.766	0.0232	-0.297	0.043	0.013
93.00	10.09	9.85	10.30	4.29	56	264	92.9%	0.756	0.0242	-0.298	0.044	0.013
93.50	9.27	9.50	9.95	3.80	182	324	92.8%	0.743	0.0249	-0.306	0.045	0.013
94.00	9.00	9.15	9.60	3.19	266	458	92.6%	0.730	0.0256	-0.313	0.046	0.012
95.00	8.74	8.30	8.90	3.96	1,020	5,848	90.3%	0.706	0.0274	-0.318	0.048	0.012
96.00	7.80	7.80	8.20	3.07	211	418	90.9%	0.675	0.0284	-0.333	0.050	0.012
96.50	7.65	7.45	7.90	3.45	37	3,059	90.5%	0.661	0.0290	-0.337	0.051	0.011
97.00	7.40	7.20	7.60	3.39	224	2,281	90.9%	0.645	0.0294	-0.344	0.052	0.011
97.50	6.70	6.95	7.30	2.90	166	113	91.1%	0.630	0.0297	-0.350	0.053	0.011
98.00	6.74	6.55	7.00	2.95	350	3,372	89.9%	0.615	0.0305	-0.349	0.053	0.011
98.50	6.45	6.40	6.70	2.72	114	119	90.8%	0.599	0.0305	-0.356	0.054	0.010
99.00	6.05	6.10	6.40	2.76	1,800	5,858	90.2%	0.584	0.0310	-0.357	0.054	0.010
100.00	5.80	5.65	5.85	2.80	6,237	8,791	90.4%	0.552	0.0314	-0.362	0.055	0.010
101.00	5.24	5.15	5.40	2.35	3,697	11,698	90.5%	0.520	0.0315	-0.365	0.056	0.009
102.00	4.80	4.70	4.90	2.26	2,317	7,145	90.1%	0.489	0.0317	-0.364	0.056	0.009
103.00	4.30	4.25	4.50	1.93	870	1,678	90.1%	0.458	0.0316	-0.361	0.055	0.008
104.00	4.00	3.80	4.10	1.90	2,674	3,178	89.6%	0.426	0.0314	-0.355	0.055	0.008
105.00	3.64	3.55	3.70	1.83	18,311	1,432	90.3%	0.398	0.0306	-0.351	0.054	0.007
106.00	3.30	3.20	3.40	1.67	8,744	11,336	90.6%	0.369	0.0298	-0.345	0.053	0.007
107.00	2.94	2.90	3.05	1.51	20,245	10,231	90.4%	0.341	0.0291	-0.334	0.051	0.006
108.00	2.65	2.56	2.76	1.26	2,758	5,446	90.0%	0.313	0.0282	-0.321	0.049	0.006
109.00	2.42	2.34	2.50	1.10	324	393	90.5%	0.289	0.0271	-0.311	0.048	0.005
110.00	2.16	2.08	2.23	1.06	9,943	2,728	90.1%	0.263	0.0260	-0.296	0.046	0.005
111.00	1.95	1.92	2.03	0.95	14,272	171	91.0%	0.243	0.0246	-0.287	0.044	0.004
112.00	1.77	1.70	1.84	0.83	5,558	774	91.1%	0.221	0.0234	-0.272	0.041	0.004
113.00	1.59	1.52	1.66	0.79	17,442	334	91.3%	0.201	0.0221	-0.258	0.039	0.004
114.00	1.49	1.38	1.49	0.67	2,259	367	91.7%	0.184	0.0208	-0.245	0.037	0.003
115.00	1.30	1.25	1.34	0.65	3,691	1,315	92.1%	0.167	0.0195	-0.232	0.035	0.003
116.00	1.21	1.10	1.21	0.57	550	258	92.1%	0.151	0.0182	-0.217	0.033	0.003
117.00	1.02	0.97	1.10	0.43	220	456	92.4%	0.136	0.0170	-0.203	0.031	0.002
118.00	0.92	0.89	1.01	0.38	435	162	93.4%	0.125	0.0158	-0.193	0.029	0.002
119.00	0.84	0.81	0.89	0.44	917	186	93.6%	0.113	0.0147	-0.180	0.027	0.002
120.00	0.77	0.75	0.80	0.36	20,645	4,606	94.3%	0.103	0.0136	-0.170	0.025	0.002
121.00	0.75	0.62	0.73	0.32	258	422	93.9%	0.091	0.0125	-0.154	0.023	0.002
122.00	0.65	0.57	0.72	0.27	174	132	95.8%	0.086	0.0117	-0.150	0.022	0.002
123.00	0.60	0.52	0.65	0.27	633	146	96.4%	0.078	0.0108	-0.141	0.020	0.001
124.00	0.55	0.47	0.59	0.23	165	355	96.9%	0.070	0.0100	-0.131	0.019	0.001
125.00	0.46	0.42	0.50	0.16	1,195	753	96.5%	0.062	0.0091	-0.118	0.017	0.001
126.00	0.45	0.39	0.48	0.18	211	206	97.9%	0.058	0.0085	-0.114	0.016	0.001
127.00	0.36	0.31	0.43	0.11	118	307	97.2%	0.050	0.0076	-0.100	0.014	0.001
128.00	0.36	0.33	0.42	0.14	49	134	99.9%	0.049	0.0073	-0.102	0.014	0.001
129.00	0.33	0.29	0.37	0.13	74	199	99.8%	0.043	0.0066	-0.092	0.013	0.001
130.00	0.27	0.27	0.34	0.07	4,977	2,292	100.7%	0.040	0.0061	-0.087	0.012	0.001
131.00	0.26	0.15	0.34	0.07	30	185	98.9%	0.033	0.0053	-0.073	0.010	0.001
132.00	0.24	0.13	0.40	0.06	76	210	102.6%	0.034	0.0053	-0.078	0.011	0.001
133.00	0.26	0.10	0.39	0.09	27	126	103.5%	0.032	0.0049	-0.074	0.010	0.001
134.00	0.24	0.15	0.30	0.08	13	195	104.1%	0.029	0.0045	-0.069	0.009	0.001
135.00	0.21	0.15	0.21	0.08	280	850	102.3%	0.023	0.0039	-0.057	0.008	0.000
136.00	0.18	0.05	0.22	0.05	64	180	99.8%	0.018	0.0032	-0.045	0.006	0.000
137.00	0.24	0.03	0.33	0.15	5	101	106.4%	0.023	0.0036	-0.057	0.007	0.000
138.00	0.17	0.02	0.18	0.02	107	297	99.2%	0.013	0.0025	-0.034	0.005	0.000
139.00	0.23	0.07	0.31	0.07	16	156	111.5%	0.023	0.0035	-0.060	0.008	0.000
140.00	0.06	0.06	0.16	-0.05	457	1,079	104.3%	0.014	0.0024	-0.037	0.005	0.000
141.00	0.14	0.01	0.30	-0.03	7	61	111.9%	0.019	0.0029	-0.051	0.006	0.000
142.00	0.13	0.01	0.15	0.07	62	54	103.5%	0.010	0.0019	-0.028	0.004	0.000
143.00	0.11	0.05	0.12	-0.03	238	191	106.3%	0.011	0.0019	-0.030	0.004	0.000
144.00	0.10	0.01	0.27	0.00	3	118	115.8%	0.016	0.0025	-0.047	0.006	0.000
145.00	0.09	0.05	0.11	-0.01	1,280	351	108.8%	0.010	0.0017	-0.028	0.004	0.000
146.00	0.09	0.01	0.18	-0.08	1	37	113.1%	0.011	0.0019	-0.033	0.004	0.000
147.00	0.08	0.01	0.11	-0.01	10	125	108.2%	0.007	0.0013	-0.022	0.003	0.000
148.00	0.11	0.04	0.25	0.03	65	47	123.8%	0.016	0.0023	-0.049	0.006	0.000
149.00	0.14	0.01	0.25	0.02	72	113	123.4%	0.014	0.0021	-0.044	0.005	0.000
150.00	0.06	0.06	0.10	0.01	869	1,132	117.2%	0.009	0.0015	-0.029	0.003	0.000
152.50	0.11	0.01	0.23	0.04	95	136	128.1%	0.012	0.0018	-0.041	0.005	0.000
155.00	0.13	0.02	0.13	0.10	12	523	124.2%	0.008	0.0013	-0.027	0.003	0.000
157.50	0.12	0.01	0.12	0.07	1	114	126.2%	0.007	0.0011	-0.024	0.003	0.000
160.00	0.06	0.03	0.12	0.01	58	680	132.0%	0.007	0.0011	-0.027	0.003	0.000
162.50	0.08	0.01	0.15	-0.05	7	65	137.1%	0.008	0.0011	-0.029	0.003	0.000
165.00	0.02	0.02	0.05	-0.02	19	669	128.1%	0.004	0.0006	-0.014	0.002	0.000
167.50	0.06	0.01	0.06	0.02	6	31	131.3%	0.003	0.0006	-0.014	0.001	0.000
170.00	0.03	0.02	0.03	0.00	82	330	129.7%	0.002	0.0004	-0.010	0.001	0.000
172.50	0.04	0.01	0.07	-0.04	30	77	139.8%	0.004	0.0006	-0.016	0.002	0.000
175.00	0.02	0.01	0.05	-0.03	2	829	139.1%	0.003	0.0004	-0.012	0.001	0.000
177.50	0.05	0.01	0.10	-0.04	26	35	151.6%	0.005	0.0007	-0.021	0.002	0.000
180.00	0.03	0.01	0.03	-0.01	2	433	139.1%	0.002	0.0003	-0.008	0.001	0.000
182.50	0.05	0.01	0.05	0.00	8	106	147.7%	0.003	0.0004	-0.012	0.001	0.000
185.00	0.01	0.00	0.05	-0.08	5	183	148.4%	0.002	0.0003	-0.010	0.001	0.000
187.50	0.03	0.00	0.05	0.02	11	282	150.8%	0.002	0.0003	-0.010	0.001	0.000
190.00	0.05	0.00	0.04	-0.01	51	545	150.0%	0.002	0.0002	-0.008	0.001	0.000
195.00	0.04	0.00	0.07	-0.03	15	98	164.8%	0.003	0.0004	-0.014	0.001	0.000
200.00	0.02	0.00	0.02	0.00	52	330	151.6%	0.001	0.0001	-0.004	0.000	0.000
205.00	0.01	0.00	0.08	-0.05	45	44	178.1%	0.003	0.0004	-0.016	0.001	0.000
210.00	0.01	0.00	0.03	0.00	35	921	167.2%	0.001	0.0002	-0.006	0.001	0.000
215.00	0.03	0.00	0.15	-0.03	8	69	200.8%	0.005	0.0005	-0.028	0.002	0.000
220.00	0.16	0.00	0.08	0.00	1	97	193.0%	0.003	0.0003	-0.016	0.001	0.000
225.00	0.01	0.00	0.27	0.00	6	59	225.8%	0.008	0.0007	-0.049	0.003	0.000
230.00	0.09	0.00	0.04	0.00	37	23	189.1%	0.001	0.0002	-0.008	0.001	0.000
235.00	0.13	0.00	0.27	0.00	1	264	235.9%	0.008	0.0006	-0.050	0.003	0.000
240.00	0.01	0.00	0.27	0.00	10	141	241.0%	0.008	0.0006	-0.050	0.003	0.000
245.00	0.13	0.00	0.27	0.00	1	416	245.7%	0.007	0.0006	-0.050	0.003	0.000
250.00	0.10	0.00	0.04	0.00	3	485	206.3%	0.001	0.0001	-0.008	0.001	0.000
255.00	0.01	0.00	0.27	0.00	10	64	254.7%	0.007	0.0006	-0.050	0.003	0.000
260.00	0.02	0.00	0.18	0.00	2	157	247.7%	0.005	0.0004	-0.034	0.002	0.000
265.00	0.03	0.00	0.11	0.00	62	201	239.1%	0.003	0.0003	-0.022	0.001	0.000
270.00	0.29	0.00	0.13	0.00	20	500	247.7%	0.003	0.0003	-0.026	0.001	0.000
275.00	0.01	0.00	0.03	0.00	16	100	218.8%	0.001	0.0001	-0.006	0.000	0.000
280.00	0.10	0.00	0.26	0.00	1	603	275.0%	0.006	0.0005	-0.049	0.003	0.000
285.00	0.01	0.00	0.18	0.00	1	400	268.0%	0.004	0.0003	-0.035	0.002	0.000
290.00	0.01	0.00	0.01	-0.22	1	1,743	212.5%	0.000	0.0000	-0.002	0.000	0.000
295.00	0.08	0.00	0.01	0.00	3	421	212.5%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.03	0.01	0.04	0.01	16,689	972	303.1%	-0.001	0.0001	-0.010	0.000	-0.000
35.00	0.05	0.01	0.07	0.01	2,145	4,962	279.7%	-0.002	0.0001	-0.015	0.001	-0.000
40.00	0.05	0.03	0.07	-0.03	1,077	966	251.6%	-0.002	0.0002	-0.018	0.001	-0.000
45.00	0.08	0.02	0.10	-0.03	305	4,560	226.6%	-0.003	0.0003	-0.022	0.001	-0.000
50.00	0.09	0.02	0.09	-0.08	4,691	11,227	196.9%	-0.003	0.0004	-0.020	0.001	-0.000
55.00	0.11	0.05	0.10	-0.11	6,953	4,717	178.9%	-0.005	0.0006	-0.026	0.002	-0.000
60.00	0.15	0.10	0.20	-0.13	4,316	7,439	171.9%	-0.011	0.0012	-0.048	0.004	-0.000
61.00	0.15	0.05	0.25	-0.15	38	63	166.8%	-0.011	0.0012	-0.048	0.004	-0.000
62.00	0.13	0.09	0.27	-0.12	160	302	166.8%	-0.013	0.0015	-0.056	0.005	-0.000
63.00	0.21	0.03	0.21	-0.07	32	125	152.0%	-0.010	0.0012	-0.039	0.004	-0.000
64.00	0.19	0.05	0.29	-0.11	119	159	155.9%	-0.013	0.0016	-0.053	0.005	-0.000
65.00	0.18	0.15	0.18	-0.18	2,541	5,823	150.4%	-0.013	0.0016	-0.051	0.005	-0.000
66.00	0.22	0.07	0.25	-0.11	12	94	144.9%	-0.013	0.0017	-0.050	0.005	-0.000
67.00	0.23	0.08	0.27	-0.12	12	223	142.6%	-0.015	0.0019	-0.054	0.005	-0.000
68.00	0.22	0.09	0.30	-0.15	27	582	140.6%	-0.017	0.0021	-0.059	0.006	-0.000
69.00	0.25	0.11	0.36	-0.18	32	313	140.6%	-0.020	0.0025	-0.069	0.007	-0.000
70.00	0.25	0.21	0.28	-0.17	5,031	5,551	137.1%	-0.022	0.0027	-0.071	0.007	-0.000
71.00	0.39	0.13	0.42	-0.05	12	137	135.4%	-0.025	0.0031	-0.078	0.008	-0.001
72.00	0.28	0.15	0.32	-0.25	62	572	127.0%	-0.022	0.0030	-0.067	0.007	-0.000
73.00	0.29	0.22	0.42	-0.28	73	890	130.1%	-0.030	0.0037	-0.087	0.009	-0.001
74.00	0.35	0.29	0.45	-0.27	195	184	129.2%	-0.034	0.0042	-0.098	0.011	-0.001
75.00	0.36	0.32	0.40	-0.34	2,226	5,696	123.8%	-0.035	0.0045	-0.095	0.011	-0.001
76.00	0.32	0.22	0.49	-0.38	137	240	118.9%	-0.036	0.0048	-0.093	0.011	-0.001
77.00	0.44	0.35	0.45	-0.44	133	363	117.4%	-0.041	0.0053	-0.102	0.012	-0.001
78.00	0.44	0.37	0.47	-0.53	110	2,495	114.0%	-0.044	0.0058	-0.105	0.013	-0.001
79.00	0.48	0.45	0.52	-0.47	256	544	113.1%	-0.051	0.0066	-0.117	0.015	-0.001
80.00	0.53	0.53	0.57	-0.69	2,390	8,483	111.8%	-0.058	0.0074	-0.128	0.016	-0.001
81.00	0.65	0.52	0.69	-0.72	400	455	109.7%	-0.064	0.0082	-0.137	0.018	-0.001
82.00	0.62	0.62	0.68	-0.72	146	1,963	106.9%	-0.071	0.0091	-0.143	0.019	-0.001
83.00	0.71	0.69	0.78	-0.93	470	2,280	105.6%	-0.080	0.0101	-0.155	0.021	-0.002
84.00	0.85	0.74	0.94	-1.08	770	261	104.6%	-0.091	0.0112	-0.170	0.023	-0.002
85.00	0.90	0.89	1.03	-1.25	2,939	6,447	103.8%	-0.104	0.0124	-0.185	0.025	-0.002
86.00	1.00	0.90	1.05	-1.32	1,571	4,739	99.2%	-0.110	0.0135	-0.184	0.026	-0.002
87.00	1.10	1.04	1.21	-1.62	262	361	98.7%	-0.125	0.0150	-0.201	0.029	-0.003
88.00	1.28	1.21	1.38	-1.80	598	328	98.2%	-0.142	0.0164	-0.219	0.031	-0.003
89.00	1.39	1.37	1.43	-1.64	466	311	95.6%	-0.156	0.0179	-0.226	0.033	-0.003
90.00	1.60	1.45	1.65	-2.15	1,726	5,015	93.8%	-0.173	0.0196	-0.237	0.036	-0.004
91.00	1.78	1.67	1.89	-2.17	4,499	234	93.6%	-0.195	0.0211	-0.255	0.039	-0.004
92.00	2.00	1.85	2.11	-2.60	468	151	92.1%	-0.217	0.0228	-0.267	0.041	-0.005
92.50	2.13	2.01	2.25	-2.32	1,091	4,496	92.3%	-0.230	0.0235	-0.276	0.042	-0.005
93.00	2.25	2.12	2.36	-2.90	249	562	91.6%	-0.241	0.0244	-0.281	0.043	-0.005
93.50	2.40	2.26	2.53	-2.95	245	131	91.6%	-0.255	0.0251	-0.290	0.045	-0.005
94.00	2.50	2.45	2.61	-3.12	173	121	91.1%	-0.267	0.0259	-0.295	0.046	-0.006
95.00	2.81	2.80	2.92	-3.34	1,988	1,495	90.9%	-0.295	0.0272	-0.309	0.048	-0.006
96.00	3.18	3.10	3.30	-3.42	461	470	90.3%	-0.324	0.0285	-0.319	0.050	-0.007
97.50	4.07	3.60	4.00	-2.93	225	30	90.2%	-0.369	0.0300	-0.334	0.053	-0.008
98.00	4.00	3.85	4.15	-3.70	386	337	89.8%	-0.385	0.0305	-0.337	0.053	-0.008
98.50	4.18	4.00	4.40	-3.12	116	48	89.4%	-0.400	0.0310	-0.339	0.054	-0.008
99.00	4.50	4.25	4.50	-3.55	840	220	88.4%	-0.416	0.0316	-0.338	0.054	-0.009
100.00	4.90	4.75	5.00	-4.41	3,517	4,895	88.6%	-0.448	0.0320	-0.344	0.055	-0.010
101.00	5.35	5.30	5.55	-2.34	488	511	89.2%	-0.480	0.0320	-0.348	0.056	-0.010
102.00	5.95	5.80	6.05	-3.95	1,001	65	88.4%	-0.512	0.0323	-0.345	0.056	-0.011
103.00	7.05	6.35	6.75	-4.52	87	481	89.2%	-0.543	0.0319	-0.345	0.055	-0.012
104.00	7.80	6.95	7.35	-3.40	104	242	89.1%	-0.574	0.0315	-0.340	0.055	-0.012
105.00	7.99	7.55	7.95	-5.14	279	558	88.5%	-0.605	0.0312	-0.331	0.054	-0.013
106.00	8.39	8.20	8.70	-3.97	19	96	89.2%	-0.634	0.0302	-0.326	0.053	-0.014
107.00	9.20	8.90	9.35	-2.42	33	193	89.0%	-0.662	0.0294	-0.315	0.051	-0.014
108.00	10.02	9.65	10.10	-4.68	7	95	89.7%	-0.688	0.0283	-0.307	0.049	-0.015
109.00	11.80	10.30	10.85	-3.40	4	358	89.1%	-0.715	0.0273	-0.292	0.047	-0.016
110.00	11.50	11.10	11.60	-4.25	117	302	89.4%	-0.739	0.0261	-0.280	0.045	-0.016
111.00	11.85	11.90	12.40	-5.55	4	94	89.9%	-0.760	0.0248	-0.268	0.043	-0.017
112.00	12.67	12.70	13.20	-3.33	26	66	90.0%	-0.782	0.0235	-0.253	0.041	-0.018
113.00	19.11	13.50	14.05	0.00	2	19	90.2%	-0.802	0.0221	-0.239	0.039	-0.018
114.00	18.20	14.15	15.10	0.00	5	228	90.7%	-0.819	0.0208	-0.227	0.037	-0.019
115.00	15.35	15.00	15.75	-3.45	118	566	88.2%	-0.845	0.0194	-0.198	0.033	-0.019
116.00	15.08	15.85	16.85	-15.02	4	50	91.2%	-0.852	0.0182	-0.198	0.032	-0.020
117.00	19.39	16.75	17.75	-0.98	1	24	92.0%	-0.865	0.0169	-0.187	0.030	-0.020
118.00	18.25	17.65	18.65	-8.42	4	28	92.5%	-0.877	0.0157	-0.175	0.028	-0.020
119.00	18.89	18.55	19.55	-5.83	28	48	92.7%	-0.890	0.0146	-0.161	0.026	-0.021
120.00	20.25	19.45	20.45	-3.78	32	757	92.5%	-0.902	0.0134	-0.146	0.024	-0.021
121.00	26.40	20.40	21.40	0.00	31	198	93.8%	-0.910	0.0125	-0.139	0.023	-0.022
122.00	27.65	21.30	22.30	0.00	8	91	92.9%	-0.922	0.0113	-0.122	0.020	-0.022
123.00	24.70	22.25	23.25	-13.41	3	35	93.7%	-0.929	0.0104	-0.114	0.019	-0.022
124.00	24.32	23.20	24.20	-2.86	31	74	94.2%	-0.935	0.0096	-0.105	0.018	-0.023
125.00	24.50	24.20	25.15	-5.15	9	628	95.8%	-0.940	0.0090	-0.100	0.017	-0.023
126.00	25.65	25.15	26.10	-6.42	5	52	95.9%	-0.946	0.0082	-0.090	0.015	-0.023
127.00	32.60	26.10	27.05	0.00	1	26	95.8%	-0.953	0.0074	-0.080	0.014	-0.023
128.00	30.28	27.05	28.05	0.00	1	22	96.8%	-0.957	0.0068	-0.074	0.013	-0.024
129.00	26.28	28.05	29.00	-7.27	10	255	97.7%	-0.960	0.0063	-0.069	0.012	-0.024
130.00	30.09	29.00	30.00	-3.46	26	299	98.4%	-0.964	0.0058	-0.063	0.011	-0.024
131.00	36.96	30.00	30.95	0.00	1	8	98.9%	-0.967	0.0053	-0.057	0.010	-0.025
132.00	27.89	31.00	31.95	0.00	20	39	101.2%	-0.968	0.0051	-0.057	0.010	-0.025
133.00	32.98	31.95	32.90	-14.51	1	11	99.4%	-0.974	0.0044	-0.045	0.008	-0.025
134.00	39.58	32.95	33.90	0.00	2	65	101.6%	-0.974	0.0042	-0.045	0.008	-0.025
135.00	34.84	34.00	34.85	-7.67	25	263	103.7%	-0.975	0.0040	-0.045	0.008	-0.025
136.00	39.80	34.90	35.85	0.00	1	3	101.0%	-0.981	0.0033	-0.032	0.007	-0.026
137.00	37.00	35.90	36.85	-11.62	1	8	102.9%	-0.981	0.0032	-0.031	0.006	-0.026
138.00	40.20	36.90	37.85	0.00	1	5	104.9%	-0.982	0.0031	-0.031	0.006	-0.026
139.00	55.05	37.90	38.80	0.00	1	4	103.9%	-0.985	0.0027	-0.024	0.005	-0.026
140.00	40.20	38.90	39.80	-4.88	1	161	105.9%	-0.985	0.0026	-0.024	0.005	-0.027
141.00	56.49	39.90	40.80	0.00	1	0	107.8%	-0.985	0.0025	-0.024	0.005	-0.027
142.00	49.40	40.90	41.80	0.00	4	0	109.6%	-0.985	0.0024	-0.024	0.005	-0.027
143.00	57.08	41.85	42.80	0.00	1	0	107.8%	-0.988	0.0020	-0.016	0.004	-0.027
144.00	57.00	42.85	43.80	0.00	8	11	109.6%	-0.988	0.0020	-0.016	0.004	-0.027
145.00	50.40	43.85	44.80	0.00	3	5	111.3%	-0.989	0.0019	-0.016	0.004	-0.028
146.00	61.41	44.85	45.75	0.00	1	0	108.6%	-0.991	0.0015	-0.008	0.003	-0.028
147.00	61.26	45.85	46.75	0.00	2	0	110.5%	-0.991	0.0015	-0.008	0.003	-0.028
148.00	63.10	46.85	47.75	0.00	13	1	112.1%	-0.992	0.0015	-0.008	0.003	-0.028
149.00	63.90	47.85	48.75	0.00	2	0	113.7%	-0.992	0.0014	-0.008	0.003	-0.028
150.00	49.85	48.85	49.75	-17.67	5	90	115.2%	-0.992	0.0014	-0.008	0.003	-0.029
152.50	57.45	51.35	52.25	0.00	3	0	119.5%	-0.992	0.0013	-0.008	0.003	-0.029
155.00	60.85	53.85	54.75	0.00	294	77	123.4%	-0.992	0.0012	-0.008	0.003	-0.030
157.50	60.75	56.35	57.25	0.00	1	0	127.3%	-0.993	0.0011	-0.007	0.003	-0.030
160.00	73.93	58.85	59.70	0.00	70	1	124.2%	-0.995	0.0008	0.002	0.002	-0.031
162.50	76.26	61.30	62.20	0.00	1	0	117.2%	-0.998	0.0004	0.011	0.001	-0.031
165.00	71.75	63.80	64.70	0.00	290	51	121.1%	-0.998	0.0004	0.011	0.001	-0.032
167.50	68.60	66.30	67.20	0.00	3	0	124.2%	-0.998	0.0004	0.011	0.001	-0.032
170.00	75.55	68.80	69.70	0.00	112	0	127.3%	-0.998	0.0004	0.012	0.001	-0.033
172.50	67.39	71.30	72.20	0.00	1	0	130.5%	-0.998	0.0003	0.012	0.001	-0.033
175.00	77.45	73.80	74.70	0.00	1	0	133.6%	-0.998	0.0003	0.012	0.001	-0.033
177.50	73.11	76.30	77.20	0.00	6	0	135.9%	-0.998	0.0003	0.013	0.001	-0.034
180.00	92.91	78.80	79.70	0.00	1	0	139.1%	-0.998	0.0003	0.013	0.001	-0.034
182.50	88.72	81.35	82.20	0.00	2	0	154.7%	-0.996	0.0005	0.004	0.002	-0.035
185.00	91.45	83.85	84.70	0.00	92	22	157.8%	-0.996	0.0005	0.004	0.002	-0.035
187.50	64.45	86.35	87.20	0.00	3	0	160.2%	-0.996	0.0005	0.005	0.002	-0.036
190.00	83.20	88.85	89.70	0.00	1	0	163.3%	-0.996	0.0005	0.005	0.002	-0.036
195.00	90.93	93.25	95.40	0.00	1	2	184.0%	-0.993	0.0008	-0.013	0.003	-0.037
200.00	76.75	98.25	100.40	0.00	195	0	189.8%	-0.993	0.0007	-0.012	0.003	-0.038
205.00	85.33	103.25	105.40	0.00	17	0	195.3%	-0.994	0.0007	-0.011	0.003	-0.039
210.00	86.70	108.25	110.40	0.00	81	0	201.2%	-0.994	0.0006	-0.011	0.002	-0.040
220.00	91.16	118.25	120.40	0.00	0	0	211.7%	-0.994	0.0006	-0.010	0.002	-0.042
230.00	71.20	128.25	130.40	0.00	1	0	221.9%	-0.994	0.0005	-0.009	0.002	-0.044
235.00	85.33	133.25	135.40	0.00	25	0	226.6%	-0.994	0.0005	-0.008	0.002	-0.045
255.00	105.58	153.25	155.40	0.00	0	0	245.3%	-0.995	0.0004	-0.007	0.002	-0.049
290.00	193.30	188.25	190.40	0.00	0	0	273.4%	-0.995	0.0004	-0.003	0.002	-0.055

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.