Home Options NBISChain

NBIS

Nebius Group N.V.Close $268.85EOD only

Max Pain

$215.00

Next expiry Aug 21, 2026

Expected Move

±$27.23

10.1% from close

Price Gap

-53.85

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.11

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

NBIS 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
40.00	209.67	207.75	210.45	-29.28	4	17	863.7%	0.997	0.0001	-0.321	0.002	0.003
45.00	204.69	202.75	205.45	89.69	3	12	807.8%	0.997	0.0001	-0.322	0.002	0.004
50.00	175.25	197.75	200.45	0.00	1	34	758.2%	0.996	0.0001	-0.322	0.003	0.004
55.00	131.19	192.75	195.45	0.00	5	33	714.1%	0.996	0.0001	-0.323	0.003	0.004
60.00	207.71	187.75	190.05	0.00	2	105	638.3%	0.997	0.0001	-0.228	0.002	0.005
65.00	209.15	182.75	185.45	0.00	1	21	637.1%	0.995	0.0001	-0.323	0.003	0.005
70.00	205.62	177.75	180.45	0.00	3	142	603.3%	0.995	0.0001	-0.324	0.003	0.006
75.00	201.69	172.35	175.50	0.00	66	161	546.1%	0.996	0.0001	-0.242	0.003	0.006
80.00	196.71	167.20	170.70	0.00	64	493	521.9%	0.996	0.0001	-0.254	0.003	0.006
85.00	185.36	162.10	164.75	0.00	5	342	579.7%	0.989	0.0002	-0.620	0.006	0.007
90.00	184.58	157.75	160.45	0.00	7	170	489.8%	0.994	0.0002	-0.325	0.004	0.007
95.00	98.41	152.75	155.45	0.00	1	240	465.6%	0.994	0.0002	-0.326	0.004	0.008
100.00	146.54	147.75	150.45	-10.91	23	222	442.8%	0.993	0.0002	-0.327	0.004	0.008
105.00	147.05	142.20	144.65	60.18	1	173	467.5%	0.988	0.0003	-0.576	0.007	0.008
110.00	160.00	137.85	139.60	-8.15	7	165	353.7%	0.997	0.0001	-0.150	0.002	0.009
115.00	131.24	132.80	135.50	-28.31	6	291	385.0%	0.991	0.0003	-0.351	0.005	0.009
120.00	151.81	127.20	129.75	0.00	6	586	254.7%	0.999	0.0000	-0.032	0.000	0.010
125.00	121.75	122.95	124.65	-30.66	7	971	312.5%	0.995	0.0002	-0.188	0.003	0.010
130.00	142.61	117.80	120.50	0.00	4	349	329.7%	0.990	0.0004	-0.352	0.006	0.010
135.00	143.00	112.95	115.70	0.00	10	391	324.9%	0.987	0.0005	-0.430	0.008	0.011
140.00	116.60	107.00	110.60	-22.30	5	399	265.6%	0.994	0.0003	-0.190	0.004	0.011
145.00	102.42	102.65	104.75	-20.84	1	1,140	239.8%	0.995	0.0003	-0.144	0.003	0.012
150.00	120.28	97.05	99.75	0.00	17	1,289	297.5%	0.978	0.0008	-0.611	0.012	0.012
155.00	107.80	92.85	94.70	-9.00	1	444	220.9%	0.993	0.0004	-0.180	0.004	0.013
157.50	104.70	89.70	92.15	0.00	17	134	268.6%	0.977	0.0009	-0.568	0.012	0.012
160.00	88.00	87.90	89.80	-22.75	212	820	214.4%	0.991	0.0005	-0.215	0.006	0.013
162.50	87.91	85.30	88.00	-20.35	1	39	228.0%	0.985	0.0008	-0.351	0.009	0.013
165.00	85.06	82.55	85.65	-21.74	11	340	218.2%	0.985	0.0008	-0.329	0.009	0.013
167.50	106.22	80.35	83.00	0.00	2	50	215.4%	0.983	0.0009	-0.362	0.010	0.013
170.00	81.65	77.55	79.70	-18.63	11	1,367	167.6%	0.995	0.0004	-0.111	0.003	0.014
172.50	95.18	75.35	78.05	0.00	2	48	203.0%	0.981	0.0010	-0.372	0.010	0.014
175.00	71.97	72.05	74.75	-29.39	16	1,155	219.5%	0.969	0.0014	-0.600	0.016	0.014
177.50	49.56	70.35	73.05	0.00	27	45	189.6%	0.980	0.0012	-0.371	0.011	0.014
180.00	69.94	67.25	70.70	-17.66	78	639	171.3%	0.984	0.0010	-0.272	0.009	0.014
182.50	86.26	65.50	68.20	0.00	1,823	1,887	182.9%	0.974	0.0015	-0.433	0.014	0.014
185.00	66.96	62.20	65.80	-22.93	6	903	160.3%	0.982	0.0012	-0.283	0.010	0.015
187.50	87.00	59.70	63.25	0.00	3	1,859	152.8%	0.982	0.0013	-0.272	0.010	0.015
190.00	57.78	57.15	60.75	-21.62	62	5,982	145.5%	0.982	0.0013	-0.261	0.010	0.015
192.50	84.60	54.75	57.35	0.00	10	340	110.2%	0.995	0.0005	-0.078	0.003	0.016
195.00	51.81	52.70	55.90	-30.29	11	957	148.2%	0.969	0.0021	-0.407	0.016	0.015
197.50	60.10	49.90	53.35	-14.71	1	511	135.3%	0.973	0.0020	-0.334	0.014	0.016
200.00	49.52	47.70	49.85	-22.89	318	6,464	112.9%	0.985	0.0015	-0.182	0.008	0.016
202.50	45.18	45.20	48.50	-23.78	11	348	131.0%	0.963	0.0028	-0.423	0.018	0.016
205.00	42.52	42.70	46.00	-27.73	6	163	124.7%	0.961	0.0030	-0.420	0.019	0.016
207.50	65.94	40.05	42.70	0.00	1	482	101.4%	0.978	0.0023	-0.226	0.012	0.017
210.00	37.53	38.55	41.30	-24.47	13	1,898	127.1%	0.936	0.0044	-0.624	0.028	0.016
212.50	59.70	35.90	38.75	0.00	21	254	118.1%	0.935	0.0048	-0.584	0.028	0.016
215.00	32.73	33.75	36.45	-27.17	30	314	117.4%	0.921	0.0055	-0.669	0.033	0.016
217.50	60.65	30.90	34.40	0.00	3	151	111.5%	0.915	0.0062	-0.676	0.035	0.016
220.00	29.00	29.00	31.05	-19.95	81	6,471	102.2%	0.913	0.0069	-0.628	0.036	0.016
222.50	29.37	27.00	29.05	-23.40	3	236	104.2%	0.888	0.0081	-0.767	0.043	0.016
225.00	26.35	24.70	27.10	-19.12	100	639	103.0%	0.867	0.0093	-0.854	0.048	0.016
227.50	23.96	22.75	25.10	-28.04	13	91	103.1%	0.840	0.0105	-0.965	0.055	0.015
230.00	22.00	21.05	22.50	-19.00	236	8,221	99.8%	0.816	0.0118	-1.018	0.060	0.015
232.50	18.81	19.15	20.60	-25.89	52	898	99.1%	0.784	0.0131	-1.110	0.066	0.014
235.00	18.20	17.35	18.70	-18.40	81	719	98.1%	0.750	0.0144	-1.191	0.072	0.014
237.50	15.52	15.55	17.05	-24.88	2	289	97.5%	0.711	0.0156	-1.269	0.077	0.013
240.00	14.70	13.85	15.25	-17.80	177	11,670	95.8%	0.672	0.0168	-1.317	0.081	0.013
242.50	12.70	12.20	13.75	-17.83	25	120	94.9%	0.629	0.0177	-1.364	0.085	0.012
245.00	11.82	11.05	12.00	-15.43	287	2,790	94.3%	0.583	0.0184	-1.398	0.088	0.011
247.50	10.55	9.85	10.35	-15.03	1,081	230	93.0%	0.536	0.0190	-1.402	0.089	0.010
250.00	8.70	8.70	9.20	-16.65	8,801	25,725	93.4%	0.489	0.0190	-1.411	0.090	0.009
252.50	8.06	7.50	8.25	-14.05	790	353	93.5%	0.442	0.0187	-1.398	0.089	0.008
255.00	7.00	6.45	7.20	-14.19	926	778	92.9%	0.396	0.0184	-1.354	0.087	0.008
257.50	6.75	5.65	6.30	-12.88	364	281	93.3%	0.353	0.0177	-1.311	0.084	0.007
260.00	5.35	5.00	5.30	-12.25	2,851	2,678	93.1%	0.311	0.0169	-1.243	0.080	0.006
262.50	4.43	4.20	5.00	-11.87	764	255	94.9%	0.276	0.0157	-1.199	0.075	0.005
265.00	3.90	3.60	4.00	-10.73	1,785	988	93.1%	0.236	0.0147	-1.083	0.069	0.005
267.50	3.45	3.05	3.50	-11.05	474	411	93.5%	0.204	0.0135	-1.001	0.064	0.004
270.00	2.95	2.65	2.95	-10.23	5,490	4,706	93.7%	0.175	0.0122	-0.913	0.058	0.003
272.50	2.52	2.23	2.54	-9.73	932	645	94.0%	0.149	0.0110	-0.825	0.052	0.003
275.00	2.00	1.86	2.10	-9.00	2,618	4,042	93.5%	0.125	0.0098	-0.725	0.046	0.002
277.50	1.73	1.60	1.82	-8.40	817	1,045	94.4%	0.106	0.0086	-0.653	0.041	0.002
280.00	1.52	1.35	1.52	-7.48	4,815	3,553	94.5%	0.089	0.0075	-0.572	0.036	0.002
282.50	1.35	1.20	1.30	-7.05	741	269	95.7%	0.076	0.0066	-0.514	0.032	0.001
285.00	1.05	0.95	1.10	-6.60	1,871	1,110	95.3%	0.062	0.0057	-0.436	0.027	0.001
287.50	0.90	0.68	1.01	-5.70	204	224	95.3%	0.050	0.0048	-0.371	0.023	0.001
290.00	0.75	0.67	0.79	-5.35	2,429	4,139	96.2%	0.042	0.0042	-0.326	0.020	0.001
292.50	0.66	0.50	1.14	-4.80	187	706	102.9%	0.045	0.0041	-0.365	0.021	0.001
295.00	0.55	0.47	0.58	-4.10	513	901	97.5%	0.029	0.0030	-0.243	0.015	0.001
297.50	0.46	0.03	1.01	-3.73	318	394	101.1%	0.028	0.0028	-0.242	0.014	0.001
300.00	0.42	0.37	0.42	-3.68	10,053	9,896	99.5%	0.021	0.0022	-0.186	0.011	0.000
302.50	0.42	0.30	0.57	-3.18	667	298	104.8%	0.022	0.0022	-0.204	0.012	0.000
305.00	0.33	0.28	0.32	-2.92	447	667	101.6%	0.015	0.0016	-0.142	0.008	0.000
307.50	0.26	0.17	0.37	-2.74	132	149	103.1%	0.013	0.0014	-0.129	0.007	0.000
310.00	0.16	0.20	0.30	-2.44	1,798	3,176	105.1%	0.012	0.0013	-0.119	0.007	0.000
312.50	0.18	0.15	0.32	-2.15	42	96	107.2%	0.010	0.0012	-0.112	0.006	0.000
315.00	0.18	0.16	0.26	-1.92	417	524	108.4%	0.009	0.0010	-0.100	0.006	0.000
317.50	0.29	0.10	0.34	-1.95	76	63	112.2%	0.009	0.0010	-0.105	0.006	0.000
320.00	0.17	0.10	0.17	-1.53	2,010	3,521	107.6%	0.006	0.0006	-0.064	0.004	0.000
322.50	0.11	0.00	0.57	-1.45	53	81	122.9%	0.011	0.0011	-0.136	0.007	0.000
325.00	0.13	0.10	0.21	-1.17	519	1,133	115.2%	0.006	0.0006	-0.073	0.004	0.000
327.50	0.11	0.01	0.62	-1.02	78	122	130.8%	0.012	0.0010	-0.150	0.007	0.000
330.00	0.11	0.07	0.12	-0.92	1,778	10,464	113.5%	0.003	0.0004	-0.044	0.002	0.000
332.50	0.09	0.05	0.54	-0.86	85	491	135.4%	0.010	0.0009	-0.141	0.006	0.000
335.00	0.06	0.03	0.13	-0.79	241	252	116.2%	0.003	0.0003	-0.036	0.002	0.000
337.50	0.06	0.00	0.19	-0.89	118	109	121.1%	0.003	0.0003	-0.043	0.002	0.000
340.00	0.07	0.05	0.15	-0.61	417	2,140	124.4%	0.003	0.0003	-0.046	0.002	0.000
342.50	0.15	0.00	0.24	-0.46	14	23	129.7%	0.004	0.0004	-0.055	0.003	0.000
345.00	0.06	0.04	0.14	-0.60	84	324	127.7%	0.003	0.0003	-0.041	0.002	0.000
347.50	0.03	0.00	0.15	-0.57	40	150	127.3%	0.002	0.0002	-0.033	0.002	0.000
350.00	0.03	0.04	0.05	-0.51	595	3,368	122.7%	0.001	0.0001	-0.019	0.001	0.000
352.50	0.05	0.00	0.25	-0.55	38	51	140.4%	0.004	0.0003	-0.058	0.002	0.000
355.00	0.08	0.00	0.15	-0.27	145	260	134.4%	0.002	0.0002	-0.033	0.001	0.000
360.00	0.04	0.02	0.14	-0.33	435	1,507	140.2%	0.002	0.0002	-0.036	0.002	0.000
365.00	0.03	0.03	0.05	-0.27	30	303	134.4%	0.001	0.0001	-0.017	0.001	0.000
370.00	0.04	0.02	0.44	-0.36	72	1,060	169.5%	0.006	0.0004	-0.108	0.004	0.000
375.00	0.03	0.01	0.45	-0.17	93	120	174.2%	0.006	0.0004	-0.108	0.004	0.000
380.00	0.04	0.03	0.44	-0.09	90	1,448	179.5%	0.006	0.0004	-0.110	0.004	0.000
385.00	0.04	0.00	0.43	-0.05	17	78	182.0%	0.005	0.0004	-0.100	0.003	0.000
390.00	0.06	0.01	0.11	-0.02	744	1,129	160.9%	0.001	0.0001	-0.026	0.001	0.000
400.00	0.03	0.01	0.04	-0.02	2,597	3,412	155.5%	0.000	0.0000	-0.010	0.000	0.000
410.00	0.07	0.00	0.06	0.02	49	1,169	165.6%	0.001	0.0001	-0.012	0.000	0.000
420.00	0.01	0.00	0.01	-0.08	19	1,278	150.0%	0.000	0.0000	-0.002	0.000	0.000
430.00	0.07	0.00	0.06	0.04	5	368	178.9%	0.000	0.0000	-0.012	0.000	0.000
440.00	0.01	0.00	0.02	-0.01	75	5,427	168.8%	0.000	0.0000	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.01	-0.02	31	11,924	512.5%	-0.000	0.0000	-0.001	0.000	0.000
45.00	0.06	0.00	0.01	0.05	4	490	487.5%	-0.000	0.0000	-0.002	0.000	0.000
50.00	0.01	0.00	0.01	0.00	8	3,368	450.0%	-0.000	0.0000	-0.001	0.000	0.000
55.00	0.03	0.00	0.01	0.00	6	801	425.0%	-0.000	0.0000	-0.001	0.000	0.000
60.00	0.01	0.00	0.01	0.00	1	2,323	400.0%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.01	0.00	0.01	-0.05	8	778	381.3%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.01	0.00	0.01	0.00	135	1,773	362.5%	-0.000	0.0000	-0.002	0.000	-0.000
75.00	0.01	0.00	0.01	0.00	1	695	337.5%	-0.000	0.0000	-0.001	0.000	-0.000
80.00	0.01	0.00	0.01	0.00	2	1,134	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	115	2,009	306.3%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.01	0.00	0.01	0.00	50	2,025	287.5%	-0.000	0.0000	-0.001	0.000	-0.000
95.00	0.03	0.00	0.01	0.02	1	652	275.0%	-0.000	0.0000	-0.001	0.000	-0.000
100.00	0.01	0.00	0.01	-0.01	6	3,641	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
105.00	0.02	0.00	0.10	-0.01	5	822	302.3%	-0.001	0.0000	-0.021	0.000	-0.000
110.00	0.04	0.00	0.04	0.01	53	1,440	262.5%	-0.000	0.0000	-0.007	0.000	-0.000
115.00	0.01	0.00	0.07	-0.05	1,952	518	262.5%	-0.000	0.0000	-0.014	0.000	-0.000
120.00	0.03	0.01	0.02	0.01	48	25,456	231.3%	-0.000	0.0000	-0.006	0.000	-0.000
125.00	0.02	0.00	0.04	-0.01	4	1,518	223.4%	-0.000	0.0000	-0.007	0.000	-0.000
130.00	0.02	0.01	0.04	0.00	526	5,022	215.6%	-0.000	0.0000	-0.010	0.000	-0.000
135.00	0.02	0.00	0.10	-0.02	20	2,649	218.8%	-0.001	0.0001	-0.021	0.001	-0.000
140.00	0.01	0.01	0.04	-0.02	316	3,115	193.0%	-0.000	0.0000	-0.010	0.000	-0.000
145.00	0.02	0.01	0.03	0.00	640	5,147	178.1%	-0.000	0.0000	-0.008	0.000	-0.000
150.00	0.02	0.01	0.03	-0.01	322	9,498	167.2%	-0.000	0.0000	-0.008	0.000	-0.000
155.00	0.02	0.01	0.04	-0.03	62	4,227	160.9%	-0.000	0.0000	-0.010	0.000	-0.000
157.50	0.05	0.01	0.05	0.01	77	559	158.6%	-0.001	0.0001	-0.012	0.000	-0.000
160.00	0.03	0.02	0.03	-0.10	150	4,331	150.8%	-0.001	0.0001	-0.010	0.000	-0.000
162.50	0.03	0.01	0.04	-0.12	140	380	146.1%	-0.001	0.0001	-0.010	0.000	-0.000
165.00	0.13	0.02	0.13	0.08	49	1,526	158.6%	-0.002	0.0002	-0.033	0.001	-0.000
167.50	0.02	0.02	0.15	-0.04	75	608	155.5%	-0.002	0.0002	-0.038	0.001	-0.000
170.00	0.04	0.03	0.06	-0.05	134	3,557	139.8%	-0.001	0.0001	-0.019	0.001	-0.000
172.50	0.07	0.01	0.07	-0.02	92	482	133.2%	-0.001	0.0001	-0.017	0.001	-0.000
175.00	0.07	0.04	0.13	0.00	201	1,686	139.8%	-0.002	0.0002	-0.038	0.002	-0.000
177.50	0.06	0.03	0.06	-0.01	199	243	125.0%	-0.001	0.0001	-0.019	0.001	-0.000
180.00	0.06	0.06	0.07	-0.07	781	7,493	125.8%	-0.002	0.0002	-0.029	0.001	-0.000
182.50	0.12	0.05	0.12	-0.01	148	648	124.8%	-0.003	0.0003	-0.039	0.002	-0.000
185.00	0.10	0.05	0.09	-0.03	339	2,232	117.2%	-0.002	0.0003	-0.032	0.002	-0.000
187.50	0.07	0.05	0.13	-0.03	134	539	115.8%	-0.003	0.0004	-0.041	0.002	-0.000
190.00	0.12	0.06	0.16	-0.03	476	8,376	113.9%	-0.004	0.0005	-0.050	0.003	-0.000
192.50	0.24	0.10	0.40	0.05	310	315	122.9%	-0.009	0.0009	-0.116	0.006	-0.000
195.00	0.19	0.11	0.22	-0.04	346	1,137	110.4%	-0.007	0.0008	-0.077	0.004	-0.000
197.50	0.20	0.10	0.42	-0.03	78	518	112.9%	-0.011	0.0011	-0.121	0.006	-0.000
200.00	0.27	0.22	0.28	-0.01	1,539	7,592	106.9%	-0.011	0.0012	-0.116	0.007	-0.000
202.50	0.31	0.15	0.80	0.00	135	358	114.1%	-0.021	0.0020	-0.216	0.011	-0.000
205.00	0.35	0.35	0.55	-0.01	200	584	107.2%	-0.021	0.0021	-0.204	0.011	-0.000
207.50	0.50	0.27	0.63	0.04	91	172	101.7%	-0.023	0.0023	-0.204	0.012	-0.000
210.00	0.58	0.54	0.63	0.07	924	4,431	101.4%	-0.030	0.0030	-0.259	0.015	-0.001
212.50	0.83	0.64	0.82	0.24	211	2,546	100.4%	-0.039	0.0037	-0.315	0.019	-0.001
215.00	0.91	0.87	1.01	0.21	801	1,606	100.4%	-0.051	0.0046	-0.392	0.024	-0.001
217.50	1.08	1.06	1.33	0.26	315	682	100.4%	-0.065	0.0056	-0.479	0.029	-0.001
220.00	1.34	1.34	1.44	0.37	4,200	5,756	98.0%	-0.078	0.0066	-0.537	0.033	-0.002
222.50	1.60	1.61	1.85	0.45	340	528	97.9%	-0.098	0.0079	-0.634	0.039	-0.002
225.00	1.96	2.01	2.20	0.61	1,591	2,529	97.2%	-0.121	0.0092	-0.728	0.045	-0.003
227.50	2.31	2.40	2.68	0.73	564	637	96.5%	-0.146	0.0105	-0.825	0.052	-0.003
230.00	2.90	2.91	3.10	1.05	4,324	3,330	95.3%	-0.174	0.0120	-0.912	0.058	-0.004
232.50	3.41	3.25	3.80	1.26	265	574	93.9%	-0.205	0.0134	-0.994	0.064	-0.004
235.00	4.09	3.90	4.45	1.64	1,065	1,016	93.2%	-0.241	0.0148	-1.082	0.070	-0.005
237.50	4.87	4.90	5.50	1.98	634	461	95.7%	-0.286	0.0158	-1.211	0.077	-0.006
240.00	5.80	5.75	6.20	2.48	4,917	3,759	94.2%	-0.326	0.0170	-1.265	0.081	-0.007
242.50	6.70	6.45	7.00	2.87	463	327	91.7%	-0.368	0.0183	-1.286	0.085	-0.008
245.00	7.94	7.65	8.30	3.54	1,881	1,601	93.1%	-0.416	0.0186	-1.351	0.088	-0.009
247.50	8.90	9.00	9.25	3.90	968	704	92.6%	-0.464	0.0191	-1.366	0.089	-0.010
250.00	10.10	10.10	10.65	4.40	11,878	9,735	92.0%	-0.512	0.0192	-1.361	0.090	-0.011
252.50	11.25	11.25	12.45	4.80	736	410	92.6%	-0.559	0.0189	-1.354	0.089	-0.012
255.00	12.80	12.60	13.50	5.30	1,439	896	89.5%	-0.609	0.0191	-1.270	0.086	-0.013
257.50	14.50	14.20	15.15	6.30	820	254	89.6%	-0.654	0.0183	-1.219	0.083	-0.014
260.00	16.28	16.05	16.90	6.89	1,902	2,362	90.5%	-0.695	0.0172	-1.168	0.079	-0.015
262.50	18.48	17.55	19.10	8.20	431	379	91.1%	-0.733	0.0160	-1.101	0.074	-0.016
265.00	19.50	19.50	20.80	8.07	1,214	1,360	90.5%	-0.771	0.0149	-1.005	0.068	-0.017
267.50	20.90	21.35	23.00	8.30	468	463	91.4%	-0.802	0.0135	-0.930	0.063	-0.018
270.00	23.32	23.15	24.60	9.32	619	1,470	87.0%	-0.844	0.0122	-0.753	0.054	-0.019
272.50	25.70	25.00	27.20	10.19	116	449	88.7%	-0.865	0.0108	-0.694	0.049	-0.020
275.00	27.24	27.35	28.90	10.24	477	1,361	86.5%	-0.895	0.0094	-0.563	0.041	-0.021
277.50	29.72	29.50	31.15	10.72	117	343	86.1%	-0.915	0.0080	-0.472	0.035	-0.021
280.00	33.00	31.20	33.50	12.42	224	436	80.5%	-0.945	0.0061	-0.305	0.025	-0.022
282.50	34.00	33.25	35.70	11.89	37	133	73.7%	-0.970	0.0041	-0.154	0.015	-0.023
285.00	37.81	35.50	38.10	14.36	70	463	70.0%	-0.983	0.0026	-0.076	0.009	-0.023
287.50	40.13	37.85	40.70	14.93	4	14	72.3%	-0.986	0.0022	-0.065	0.008	-0.023
290.00	44.00	40.25	43.05	16.00	325	412	66.0%	-0.995	0.0010	-0.004	0.003	-0.024
292.50	29.60	42.65	45.30	0.00	1	4	113.3%	-0.938	0.0048	-0.489	0.028	-0.023
295.00	48.62	45.05	48.30	23.97	239	234	74.8%	-0.994	0.0011	-0.015	0.004	-0.024
297.50	37.00	47.50	50.10	11.45	2	25	116.7%	-0.950	0.0039	-0.417	0.023	-0.023
300.00	52.67	49.90	52.65	16.77	447	485	122.1%	-0.950	0.0037	-0.439	0.023	-0.024
302.50	37.60	52.40	55.60	0.00	2	2	137.1%	-0.936	0.0041	-0.613	0.028	-0.024
305.00	49.05	54.85	57.40	14.80	2	24	122.9%	-0.963	0.0029	-0.340	0.018	-0.024
307.50	40.50	57.30	60.05	0.00	16	11	131.2%	-0.958	0.0030	-0.404	0.020	-0.024
310.00	60.10	59.75	62.50	15.10	36	884	133.4%	-0.961	0.0028	-0.384	0.019	-0.025
312.50	44.50	62.25	65.45	0.00	0	10	149.6%	-0.948	0.0032	-0.566	0.024	-0.025
315.00	43.10	64.75	67.30	0.00	4	3	134.0%	-0.971	0.0022	-0.300	0.015	-0.025
317.50	62.35	67.20	69.80	19.95	1	25	137.5%	-0.971	0.0021	-0.300	0.015	-0.026
320.00	72.45	69.70	72.90	24.80	1	90	159.6%	-0.953	0.0027	-0.552	0.022	-0.025
327.50	62.00	77.15	79.75	5.70	2	15	149.0%	-0.976	0.0017	-0.279	0.013	-0.026
330.00	79.60	79.65	82.35	21.75	1	47	156.2%	-0.973	0.0018	-0.323	0.014	-0.027
335.00	63.40	84.65	87.35	0.00	0	4	162.6%	-0.975	0.0016	-0.324	0.013	-0.027
337.50	63.60	87.15	89.85	0.00	0	1	165.8%	-0.975	0.0016	-0.324	0.013	-0.027
340.00	63.45	89.60	92.30	0.00	15	32	166.9%	-0.977	0.0014	-0.302	0.012	-0.027
342.50	70.45	92.10	95.65	0.00	0	15	198.1%	-0.955	0.0021	-0.665	0.021	-0.027
345.00	74.05	94.60	97.20	0.00	0	15	168.6%	-0.981	0.0012	-0.256	0.011	-0.028
347.50	84.15	97.10	99.85	0.00	0	1	178.1%	-0.977	0.0014	-0.324	0.012	-0.028
350.00	78.80	99.60	102.30	0.00	6	31	179.0%	-0.979	0.0013	-0.302	0.011	-0.028
360.00	91.40	109.60	112.30	0.00	5	11	190.6%	-0.980	0.0011	-0.302	0.011	-0.029
370.00	101.20	119.60	122.30	0.00	19	18	201.8%	-0.981	0.0010	-0.301	0.010	-0.030
380.00	133.91	129.60	132.30	7.65	1	2	212.4%	-0.983	0.0009	-0.300	0.010	-0.031
390.00	165.35	139.60	142.20	0.00	45	0	217.5%	-0.986	0.0007	-0.252	0.008	-0.032
400.00	121.30	149.60	152.35	0.00	6	1	235.3%	-0.983	0.0008	-0.322	0.009	-0.033
410.00	140.03	159.60	162.20	0.00	4	0	236.7%	-0.987	0.0006	-0.250	0.008	-0.033
420.00	172.67	169.60	172.30	-11.63	5	3	251.7%	-0.986	0.0006	-0.297	0.008	-0.034
430.00	182.65	179.60	182.30	-62.39	10	1	260.6%	-0.986	0.0006	-0.295	0.008	-0.035
440.00	176.63	189.60	192.20	9.46	5	8	263.4%	-0.988	0.0005	-0.246	0.007	-0.036

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.