Home Options MSTRChain

MSTR

Strategy IncClose $164.63EOD only

Max Pain

$170.00

Next expiry May 22, 2026

Expected Move

±$9.28

5.6% from close

Price Gap

+5.37

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.90

Slightly call-heavy

Consensus

4.0/10

Bearish tilt

Published snapshot: May 19, 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

May 19, 2026 close

MSTR 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
30.00	134.05	134.25	137.60	0.00	1	1	775.0%	0.999	0.0000	-0.049	0.000	0.002
40.00	135.15	123.90	129.65	0.00	2	1	889.3%	0.994	0.0002	-0.495	0.002	0.002
45.00	130.18	118.90	124.65	0.00	2	1	818.4%	0.993	0.0002	-0.496	0.002	0.002
50.00	128.04	114.70	117.20	0.00	4,868	4,868	560.9%	0.999	0.0000	-0.063	0.000	0.003
60.00	110.80	104.35	108.45	0.00	1	1	593.0%	0.994	0.0002	-0.298	0.002	0.003
75.00	93.22	89.30	94.65	-16.48	1	8	538.3%	0.986	0.0005	-0.606	0.004	0.004
85.00	106.46	79.50	84.65	0.00	5	5	471.5%	0.982	0.0008	-0.660	0.006	0.004
100.00	67.55	65.00	69.35	1.58	10	187	378.8%	0.974	0.0013	-0.712	0.007	0.005
105.00	61.06	60.00	64.70	0.00	1	28	358.6%	0.968	0.0016	-0.798	0.009	0.005
110.00	65.08	54.80	59.70	0.00	1	33	323.2%	0.967	0.0019	-0.746	0.009	0.006
111.00	23.78	63.95	67.80	0.00	0	44	638.0%	0.861	0.0028	-4.338	0.027	0.004
114.00	52.76	50.35	55.70	0.00	1	6	288.2%	0.969	0.0020	-0.634	0.009	0.006
115.00	50.95	49.40	54.70	-0.88	1	19	284.2%	0.968	0.0021	-0.646	0.009	0.006
117.00	16.25	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.014	0.000	0.006
118.00	30.90	46.55	51.70	0.00	1	69	272.0%	0.963	0.0024	-0.682	0.010	0.006
119.00	73.35	46.15	50.75	0.00	1	108	282.2%	0.955	0.0027	-0.837	0.012	0.006
120.00	45.00	44.75	49.70	0.00	3	83	266.1%	0.959	0.0027	-0.729	0.011	0.006
121.00	64.24	43.80	48.70	0.00	1	24	261.9%	0.958	0.0028	-0.740	0.011	0.006
122.00	60.97	42.35	47.70	0.00	2	25	245.7%	0.962	0.0027	-0.631	0.010	0.006
123.00	44.60	41.35	46.70	0.00	1	4	240.5%	0.961	0.0028	-0.631	0.010	0.006
124.00	55.82	40.85	45.70	0.00	5	42	247.1%	0.954	0.0032	-0.749	0.012	0.006
125.00	42.27	39.85	44.70	2.07	5	727	241.8%	0.952	0.0033	-0.749	0.012	0.006
126.00	38.77	38.45	43.70	0.00	1	9	227.5%	0.957	0.0033	-0.653	0.011	0.006
127.00	37.86	37.45	42.70	0.00	6	24	222.4%	0.956	0.0034	-0.652	0.011	0.007
128.00	38.29	37.00	40.70	0.00	20	58	206.6%	0.962	0.0033	-0.542	0.010	0.007
129.00	37.86	35.50	40.70	0.00	1	80	213.4%	0.953	0.0038	-0.662	0.012	0.007
130.00	37.00	35.20	39.70	0.62	8	108	222.7%	0.941	0.0043	-0.821	0.015	0.007
131.00	32.80	33.50	38.70	0.00	20	32	203.3%	0.950	0.0041	-0.660	0.013	0.007
132.00	44.55	32.90	37.70	0.00	1	17	206.4%	0.942	0.0046	-0.750	0.014	0.007
133.00	33.58	31.75	36.70	0.00	3	81	198.3%	0.943	0.0047	-0.715	0.014	0.007
134.00	59.97	30.85	35.70	0.00	2	33	195.2%	0.939	0.0050	-0.736	0.015	0.007
135.00	31.50	30.05	34.60	0.00	1	186	192.0%	0.936	0.0053	-0.756	0.015	0.007
136.00	30.57	29.15	33.65	0.00	1	156	189.6%	0.931	0.0057	-0.787	0.016	0.007
137.00	29.76	27.50	32.70	0.00	2	34	173.4%	0.940	0.0056	-0.651	0.015	0.007
138.00	28.55	26.60	31.70	0.00	3	20	170.4%	0.936	0.0060	-0.672	0.015	0.007
139.00	27.98	26.30	30.65	0.00	4	253	176.8%	0.921	0.0068	-0.810	0.018	0.007
140.00	28.05	25.25	27.20	1.45	20	621	119.2%	0.975	0.0040	-0.228	0.007	0.007
141.00	26.25	23.65	26.30	0.67	1	43	96.3%	0.990	0.0023	-0.098	0.003	0.008
142.00	26.27	23.20	26.95	2.87	6	46	148.0%	0.929	0.0074	-0.629	0.017	0.007
143.00	23.13	21.70	25.85	0.00	11	129	132.3%	0.941	0.0072	-0.494	0.014	0.007
144.00	22.86	20.50	25.00	0.00	4	23	126.8%	0.940	0.0077	-0.481	0.015	0.007
145.00	20.90	20.45	23.25	0.11	45	573	125.8%	0.932	0.0085	-0.524	0.016	0.007
146.00	21.20	18.55	22.90	1.18	1	29	116.6%	0.936	0.0088	-0.465	0.015	0.007
147.00	20.00	17.50	21.95	1.48	6	84	112.0%	0.933	0.0095	-0.463	0.016	0.007
148.00	17.91	16.25	19.05	0.00	1	86	118.1%	0.911	0.0111	-0.599	0.020	0.007
149.00	17.50	15.70	19.20	-0.07	3	6	92.8%	0.945	0.0098	-0.335	0.014	0.008
150.00	17.09	14.90	18.75	1.39	58	471	101.4%	0.916	0.0124	-0.498	0.019	0.007
152.50	16.46	12.75	16.45	2.36	23	64	97.4%	0.885	0.0162	-0.596	0.024	0.007
155.00	12.83	10.60	11.90	1.85	108	434	59.6%	0.940	0.0163	-0.234	0.015	0.008
157.50	9.65	8.80	9.55	-0.30	55	135	61.4%	0.877	0.0270	-0.400	0.025	0.007
160.00	7.15	7.00	7.55	-0.28	359	1,800	62.1%	0.789	0.0379	-0.565	0.035	0.007
162.50	5.55	5.30	5.80	-0.35	166	516	61.6%	0.681	0.0472	-0.688	0.044	0.006
165.00	4.00	4.05	4.25	-0.60	3,407	4,224	62.4%	0.553	0.0516	-0.767	0.049	0.005
167.50	2.95	2.92	3.10	-0.35	2,926	1,217	63.0%	0.425	0.0507	-0.765	0.048	0.004
170.00	2.13	2.07	2.19	-0.49	10,510	9,200	63.7%	0.308	0.0450	-0.694	0.043	0.003
172.50	1.47	1.39	1.50	-0.48	2,571	3,093	64.0%	0.210	0.0367	-0.570	0.035	0.002
175.00	0.98	0.94	1.00	-0.48	4,706	5,908	64.7%	0.136	0.0275	-0.437	0.027	0.001
177.50	0.66	0.61	0.69	-0.39	8,671	5,361	65.9%	0.086	0.0194	-0.319	0.019	0.001
180.00	0.43	0.41	0.45	-0.34	6,373	35,651	67.1%	0.052	0.0130	-0.221	0.013	0.000
182.50	0.26	0.26	0.31	-0.31	7,057	31,554	68.5%	0.031	0.0084	-0.148	0.009	0.000
185.00	0.24	0.15	0.23	-0.18	6,786	9,161	69.9%	0.019	0.0053	-0.098	0.006	0.000
187.50	0.14	0.12	0.16	-0.18	6,922	30,356	72.7%	0.012	0.0035	-0.070	0.004	0.000
190.00	0.10	0.09	0.12	-0.07	7,932	37,812	75.4%	0.008	0.0024	-0.051	0.003	0.000
192.50	0.08	0.05	0.10	-0.12	283	6,218	77.3%	0.005	0.0015	-0.035	0.002	0.000
195.00	0.06	0.04	0.12	-0.10	2,697	10,341	83.8%	0.005	0.0014	-0.037	0.002	0.000
197.50	0.08	0.05	0.10	-0.04	253	834	88.5%	0.004	0.0011	-0.034	0.002	0.000
200.00	0.04	0.04	0.07	-0.06	4,469	11,112	89.8%	0.003	0.0008	-0.023	0.001	0.000
202.50	0.05	0.05	0.10	-0.03	218	5,287	99.2%	0.004	0.0009	-0.033	0.001	0.000
205.00	0.04	0.04	0.07	-0.02	169	2,409	100.0%	0.002	0.0006	-0.023	0.001	0.000
207.50	0.10	0.03	0.24	0.05	18	668	118.8%	0.006	0.0012	-0.063	0.002	0.000
210.00	0.03	0.01	0.05	-0.05	393	1,514	102.3%	0.001	0.0003	-0.011	0.000	0.000
212.50	0.11	0.00	0.10	0.05	1	731	113.3%	0.002	0.0004	-0.020	0.001	0.000
215.00	0.03	0.03	0.05	-0.04	103	1,005	114.8%	0.001	0.0003	-0.015	0.001	0.000
217.50	0.04	0.00	0.08	-0.02	23	341	119.5%	0.001	0.0003	-0.015	0.001	0.000
220.00	0.02	0.02	0.03	-0.03	805	3,675	117.2%	0.001	0.0002	-0.008	0.000	0.000
222.50	0.02	0.01	0.20	-0.03	40	914	144.1%	0.003	0.0006	-0.046	0.001	0.000
225.00	0.03	0.01	0.03	0.00	109	2,733	123.4%	0.000	0.0001	-0.007	0.000	0.000
227.50	0.01	0.00	0.06	-0.11	81	141	132.0%	0.001	0.0002	-0.010	0.000	0.000
230.00	0.01	0.01	0.02	-0.02	365	5,749	126.6%	0.000	0.0001	-0.004	0.000	0.000
232.50	0.01	0.01	0.20	-0.02	16	335	162.1%	0.003	0.0005	-0.045	0.001	0.000
235.00	0.03	0.01	0.05	0.00	86	879	143.8%	0.001	0.0001	-0.010	0.000	0.000
237.50	0.08	0.01	0.16	0.06	2	358	166.4%	0.002	0.0003	-0.035	0.001	0.000
240.00	0.02	0.01	0.04	-0.01	22	1,110	148.4%	0.000	0.0001	-0.008	0.000	0.000
242.50	0.04	0.01	0.04	0.00	1	388	153.1%	0.000	0.0001	-0.008	0.000	0.000
245.00	0.01	0.01	0.02	0.00	108	578	148.4%	0.000	0.0000	-0.004	0.000	0.000
250.00	0.01	0.00	0.01	-0.01	14	2,230	143.8%	0.000	0.0000	-0.001	0.000	0.000
255.00	0.01	0.00	0.15	-0.02	4	773	191.4%	0.002	0.0002	-0.029	0.001	0.000
260.00	0.01	0.00	0.01	-0.02	125	764	156.3%	0.000	0.0000	-0.001	0.000	0.000
265.00	0.05	0.00	0.11	0.04	8	518	199.2%	0.001	0.0001	-0.020	0.000	0.000
270.00	0.01	0.00	0.01	0.00	11	775	165.6%	0.000	0.0000	-0.001	0.000	0.000
275.00	0.17	0.00	0.13	0.06	4	183	216.4%	0.001	0.0001	-0.023	0.000	0.000
280.00	0.02	0.00	0.04	0.00	3	480	198.4%	0.000	0.0000	-0.005	0.000	0.000
285.00	0.20	0.00	0.02	0.12	2	135	193.8%	0.000	0.0000	-0.002	0.000	0.000
290.00	0.01	0.00	0.01	0.00	2	69	187.5%	0.000	0.0000	-0.001	0.000	0.000
295.00	0.17	0.00	0.14	0.00	4	26	243.8%	0.001	0.0001	-0.024	0.000	0.000
300.00	0.01	0.00	0.03	0.00	1	744	215.6%	0.000	0.0000	-0.004	0.000	0.000
305.00	0.17	0.00	0.14	0.00	6	23	256.3%	0.001	0.0001	-0.024	0.000	0.000
310.00	0.13	0.00	0.56	-0.04	6	12	309.0%	0.004	0.0003	-0.122	0.002	0.000
315.00	0.17	0.00	0.14	-0.01	4	18	268.0%	0.001	0.0001	-0.024	0.000	0.000
320.00	0.16	0.00	0.01	0.00	9	10	218.8%	0.000	0.0000	-0.001	0.000	0.000
325.00	0.17	0.00	0.01	0.00	3	25	218.8%	0.000	0.0000	-0.001	0.000	0.000
330.00	0.01	0.00	0.01	0.00	48	375	225.0%	0.000	0.0000	-0.001	0.000	0.000
335.00	0.03	0.00	0.01	0.00	4	5	231.3%	0.000	0.0000	-0.001	0.000	0.000
340.00	0.05	0.00	0.01	0.00	1	6	237.5%	0.000	0.0000	-0.001	0.000	0.000
345.00	0.01	0.00	0.01	0.00	10	718	237.5%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.01	0.00	0.01	0.00	120	153	525.0%	-0.000	0.0000	-0.001	0.000	0.000
40.00	0.10	0.00	0.01	0.00	1	26	475.0%	-0.000	0.0000	-0.001	0.000	0.000
45.00	0.10	0.00	0.01	0.00	1	63	437.5%	-0.000	0.0000	-0.001	0.000	0.000
50.00	0.01	0.00	0.01	-0.09	15	221	400.0%	-0.000	0.0000	-0.001	0.000	0.000
55.00	0.02	0.00	0.21	0.00	50	81	500.8%	-0.001	0.0000	-0.041	0.000	-0.000
60.00	0.02	0.00	0.04	0.00	5	196	387.5%	-0.000	0.0000	-0.005	0.000	-0.000
65.00	0.01	0.00	0.09	0.00	201	1,576	389.1%	-0.000	0.0000	-0.015	0.000	-0.000
70.00	0.01	0.00	0.01	-0.01	9	467	300.0%	-0.000	0.0000	-0.001	0.000	0.000
75.00	0.01	0.00	0.01	0.00	97	303	275.0%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.01	0.00	0.01	0.00	2	413	250.0%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.01	0.00	16	770	231.3%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.01	0.00	0.05	-0.04	269	998	245.3%	-0.000	0.0000	-0.008	0.000	-0.000
95.00	0.02	0.01	0.06	0.00	31	9,057	232.8%	-0.000	0.0001	-0.012	0.000	-0.000
100.00	0.01	0.01	0.04	-0.04	121	10,471	206.3%	-0.000	0.0001	-0.008	0.000	-0.000
105.00	0.03	0.01	0.06	-0.01	4	3,161	194.5%	-0.001	0.0001	-0.012	0.000	-0.000
110.00	0.06	0.01	0.03	0.04	25	3,624	165.6%	-0.000	0.0001	-0.006	0.000	-0.000
111.00	0.05	0.02	0.05	-0.06	12	332	172.7%	-0.001	0.0001	-0.012	0.000	-0.000
112.00	0.03	0.00	0.10	-0.16	4	13	176.6%	-0.001	0.0002	-0.019	0.000	-0.000
113.00	0.02	0.00	0.29	-0.09	10	207	198.4%	-0.004	0.0004	-0.066	0.001	-0.000
114.00	0.10	0.00	0.11	0.08	131	101	171.1%	-0.001	0.0002	-0.022	0.001	-0.000
115.00	0.03	0.00	0.03	0.00	91	2,712	145.3%	-0.000	0.0001	-0.005	0.000	-0.000
116.00	0.09	0.01	0.11	0.03	27	413	165.6%	-0.001	0.0002	-0.024	0.001	-0.000
117.00	0.21	0.01	0.10	0.16	1	47	160.2%	-0.001	0.0002	-0.022	0.001	-0.000
118.00	0.10	0.01	0.10	-0.01	7	50	157.0%	-0.001	0.0002	-0.022	0.001	-0.000
119.00	0.05	0.01	0.12	-0.02	30	38	156.3%	-0.002	0.0003	-0.026	0.001	-0.000
120.00	0.03	0.03	0.04	-0.01	283	2,134	142.2%	-0.001	0.0002	-0.013	0.000	-0.000
121.00	0.06	0.03	0.13	-0.15	7	72	153.5%	-0.002	0.0004	-0.034	0.001	-0.000
122.00	0.05	0.01	0.11	-0.06	7	126	144.5%	-0.002	0.0003	-0.025	0.001	-0.000
123.00	0.08	0.01	0.08	0.03	2	277	135.9%	-0.001	0.0003	-0.017	0.001	-0.000
124.00	0.04	0.03	0.09	-0.05	1	135	137.5%	-0.002	0.0003	-0.025	0.001	-0.000
125.00	0.06	0.03	0.20	0.02	360	1,588	146.5%	-0.004	0.0006	-0.052	0.001	-0.000
126.00	0.19	0.00	0.14	0.00	3	10	133.6%	-0.002	0.0004	-0.030	0.001	-0.000
127.00	0.07	0.02	0.07	-0.01	16	528	122.7%	-0.001	0.0003	-0.017	0.001	-0.000
128.00	0.06	0.00	0.26	0.01	1	212	138.3%	-0.005	0.0008	-0.060	0.002	-0.000
129.00	0.12	0.00	0.21	0.00	3	57	130.5%	-0.004	0.0007	-0.048	0.001	-0.000
130.00	0.05	0.03	0.08	-0.01	842	5,090	116.4%	-0.002	0.0005	-0.023	0.001	-0.000
131.00	0.07	0.01	0.07	0.00	8	33	108.6%	-0.001	0.0004	-0.016	0.001	-0.000
132.00	0.05	0.00	0.07	-0.07	22	53	103.9%	-0.001	0.0003	-0.014	0.001	-0.000
133.00	0.08	0.00	0.18	0.00	325	702	114.1%	-0.004	0.0008	-0.041	0.001	-0.000
134.00	0.09	0.00	0.11	0.00	18	253	103.1%	-0.002	0.0006	-0.023	0.001	-0.000
135.00	0.06	0.06	0.09	-0.03	1,082	9,521	104.3%	-0.003	0.0008	-0.033	0.001	-0.000
136.00	0.15	0.03	0.15	0.00	17	161	103.9%	-0.004	0.0010	-0.041	0.002	-0.000
137.00	0.09	0.02	0.16	0.03	2	72	100.4%	-0.005	0.0011	-0.041	0.002	-0.000
138.00	0.10	0.00	0.18	-0.08	8	154	97.3%	-0.005	0.0012	-0.042	0.002	-0.000
139.00	0.07	0.04	0.15	-0.21	13	1,149	94.5%	-0.005	0.0013	-0.044	0.002	-0.000
140.00	0.11	0.08	0.11	-0.04	411	6,031	91.4%	-0.006	0.0014	-0.045	0.002	-0.000
141.00	0.08	0.03	0.25	-0.14	9	81	93.8%	-0.009	0.0021	-0.068	0.003	-0.000
142.00	0.02	0.03	0.27	-0.20	6	202	91.2%	-0.010	0.0023	-0.073	0.003	-0.000
143.00	0.14	0.05	0.29	-0.19	1	469	89.6%	-0.012	0.0028	-0.084	0.004	-0.000
144.00	0.11	0.07	0.55	-0.11	10	660	96.9%	-0.022	0.0045	-0.158	0.007	-0.000
145.00	0.11	0.10	0.15	-0.15	380	3,395	78.3%	-0.009	0.0026	-0.061	0.003	-0.000
146.00	0.12	0.12	0.14	-0.11	12	224	75.4%	-0.010	0.0030	-0.064	0.003	-0.000
147.00	0.14	0.05	0.20	-0.21	49	823	71.5%	-0.011	0.0032	-0.061	0.003	-0.000
148.00	0.36	0.12	0.40	-0.07	78	998	78.4%	-0.023	0.0057	-0.132	0.007	-0.000
149.00	0.20	0.14	0.27	-0.31	881	1,482	71.1%	-0.020	0.0055	-0.103	0.006	-0.000
150.00	0.21	0.21	0.23	-0.38	2,356	6,653	68.5%	-0.022	0.0063	-0.111	0.007	-0.000
152.50	0.37	0.29	0.37	-0.50	1,839	1,466	65.0%	-0.039	0.0105	-0.166	0.010	-0.000
155.00	0.55	0.52	0.57	-0.76	3,221	5,034	63.4%	-0.071	0.0175	-0.264	0.017	-0.001
157.50	0.82	0.83	0.91	-1.01	1,256	2,736	61.5%	-0.124	0.0271	-0.383	0.025	-0.001
160.00	1.40	1.33	1.42	-1.19	6,640	8,511	60.3%	-0.204	0.0383	-0.520	0.035	-0.002
162.50	2.15	2.08	2.21	-1.40	2,696	2,210	59.9%	-0.315	0.0483	-0.647	0.044	-0.003
165.00	3.15	3.10	3.30	-1.60	3,625	4,792	60.0%	-0.445	0.0537	-0.719	0.049	-0.004
167.50	4.60	4.40	4.80	-1.70	709	2,404	61.3%	-0.578	0.0520	-0.724	0.048	-0.005
170.00	6.25	5.95	6.45	-1.75	815	8,628	61.5%	-0.698	0.0461	-0.644	0.043	-0.007
172.50	7.16	7.75	8.35	-2.32	78	2,638	62.2%	-0.797	0.0370	-0.523	0.035	-0.008
175.00	9.78	9.55	10.45	-1.97	718	4,059	60.7%	-0.880	0.0269	-0.355	0.025	-0.009
177.50	12.15	11.40	13.20	-0.38	40	515	64.7%	-0.918	0.0190	-0.281	0.019	-0.009
180.00	14.20	13.90	15.20	-1.55	430	2,363	64.2%	-0.955	0.0120	-0.165	0.012	-0.009
182.50	16.10	15.55	17.55	-1.63	102	863	90.7%	-0.918	0.0136	-0.402	0.019	-0.009
185.00	18.84	18.45	20.05	-1.46	293	1,349	57.8%	-0.994	0.0023	-0.007	0.002	-0.010
187.50	20.58	19.35	22.80	-1.20	7	798	116.1%	-0.917	0.0107	-0.525	0.019	-0.010
190.00	23.70	22.85	25.60	-0.95	137	870	64.5%	-0.998	0.0009	0.008	0.001	-0.010
192.50	25.81	24.35	27.50	-0.89	1	185	122.1%	-0.946	0.0074	-0.391	0.014	-0.010
195.00	26.36	27.50	30.05	-4.11	33	205	131.6%	-0.947	0.0067	-0.417	0.013	-0.010
197.50	32.00	28.05	32.45	0.85	5	41	135.0%	-0.955	0.0057	-0.368	0.012	-0.010
200.00	33.90	32.30	34.75	-1.21	90	346	132.7%	-0.968	0.0044	-0.267	0.009	-0.011
202.50	28.16	32.90	38.90	0.00	61	62	198.5%	-0.901	0.0072	-1.042	0.021	-0.010
205.00	37.56	35.25	39.95	9.50	5	127	155.9%	-0.962	0.0043	-0.368	0.010	-0.011
207.50	41.95	37.90	42.90	9.08	5	5	181.5%	-0.945	0.0050	-0.594	0.014	-0.011
210.00	43.23	40.40	45.55	-0.27	6	161	194.0%	-0.942	0.0049	-0.667	0.014	-0.011
215.00	22.62	45.30	50.80	0.00	2	5	216.9%	-0.938	0.0046	-0.791	0.015	-0.011
220.00	53.00	50.25	55.75	0.00	1	2	228.5%	-0.944	0.0040	-0.771	0.014	-0.012
222.50	31.53	52.90	58.35	0.00	0	0	238.7%	-0.942	0.0039	-0.820	0.014	-0.012
225.00	58.27	55.65	60.70	-0.98	10	10	239.5%	-0.949	0.0036	-0.748	0.013	-0.012
227.50	40.30	57.90	63.25	0.00	0	0	247.6%	-0.949	0.0035	-0.773	0.013	-0.012
232.50	52.23	62.90	68.30	0.00	0	0	261.7%	-0.950	0.0032	-0.799	0.013	-0.012
240.00	47.50	70.25	76.75	0.00	6	0	313.6%	-0.930	0.0035	-1.264	0.016	-0.013
245.00	61.43	75.25	80.70	0.00	29	0	286.3%	-0.959	0.0025	-0.750	0.011	-0.013
260.00	92.87	90.25	95.70	0.00	1	0	317.8%	-0.964	0.0020	-0.749	0.010	-0.014
270.00	86.20	100.25	105.70	0.00	10	0	337.3%	-0.966	0.0018	-0.747	0.009	-0.015

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.