Home Options NBISChain

NBIS

Nebius Group N.V.Close $197.73EOD only

Max Pain

$210.00

Next expiry May 22, 2026

Expected Move

±$19.95

10.1% from close

Price Gap

+12.27

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.07

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 19, 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

May 19, 2026 close

NBIS 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
60.00	138.28	136.15	138.80	2.90	1	4	642.2%	0.990	0.0002	-0.502	0.005	0.005
65.00	130.40	131.10	133.80	0.00	8	3	602.0%	0.990	0.0003	-0.503	0.005	0.005
70.00	70.48	126.10	128.80	0.00	0	1	564.6%	0.989	0.0003	-0.502	0.005	0.006
75.00	66.26	121.15	123.80	0.00	0	2	530.1%	0.988	0.0003	-0.502	0.006	0.006
80.00	115.43	116.15	118.80	0.00	3	5	497.9%	0.987	0.0004	-0.501	0.006	0.006
85.00	112.86	110.85	113.80	2.41	1	3	467.8%	0.986	0.0004	-0.501	0.006	0.007
90.00	106.95	106.15	108.80	-15.25	1	12	439.4%	0.985	0.0005	-0.501	0.007	0.007
92.00	95.58	104.15	106.40	-10.34	4	5	393.0%	0.990	0.0004	-0.323	0.005	0.007
94.00	100.20	102.15	104.80	0.00	1	2	417.8%	0.984	0.0005	-0.500	0.007	0.007
95.00	132.78	101.20	104.40	0.00	1	4	275.8%	0.999	0.0001	-0.042	0.001	0.008
96.00	63.72	100.15	102.80	0.00	1	1	407.2%	0.984	0.0006	-0.500	0.007	0.008
97.00	66.65	121.95	125.10	0.00	1	1	1073.3%	0.889	0.0010	-6.094	0.034	0.005
99.00	106.00	96.95	99.80	0.00	6	5	392.0%	0.983	0.0006	-0.500	0.007	0.008
100.00	86.03	96.05	98.85	-37.57	2	54	390.5%	0.982	0.0006	-0.521	0.008	0.008
101.00	116.40	95.20	97.85	0.00	2	22	385.5%	0.982	0.0006	-0.521	0.008	0.008
102.00	91.92	94.20	97.00	0.00	1	33	390.5%	0.980	0.0007	-0.584	0.009	0.008
103.00	91.02	93.05	96.00	0.00	2	2	385.5%	0.979	0.0007	-0.583	0.009	0.008
104.00	90.04	92.15	94.85	0.00	0	2	370.9%	0.981	0.0007	-0.520	0.008	0.008
105.00	81.51	91.20	93.85	-7.68	5	32	366.1%	0.981	0.0007	-0.520	0.008	0.008
106.00	88.29	90.20	92.85	0.00	1	12	361.3%	0.981	0.0007	-0.519	0.008	0.008
107.00	93.70	89.20	91.85	0.00	2	18	356.6%	0.980	0.0007	-0.519	0.009	0.008
108.00	91.90	88.20	90.85	0.00	2	8	352.0%	0.980	0.0008	-0.519	0.009	0.009
109.00	78.20	87.25	89.85	-13.97	1	20	347.3%	0.980	0.0008	-0.518	0.009	0.009
110.00	75.04	86.20	88.45	-28.96	6	84	314.6%	0.986	0.0006	-0.346	0.006	0.009
111.00	76.00	85.20	87.85	-23.07	1	44	338.2%	0.979	0.0008	-0.518	0.009	0.009
112.00	75.75	84.20	86.85	-5.80	1	114	333.7%	0.979	0.0008	-0.518	0.009	0.009
113.00	27.20	83.20	86.00	0.00	3	29	338.0%	0.976	0.0009	-0.580	0.010	0.009
114.00	26.42	82.20	84.90	0.00	3	14	327.7%	0.977	0.0009	-0.538	0.010	0.009
115.00	81.97	81.20	83.90	-23.45	2	30	323.2%	0.977	0.0009	-0.537	0.010	0.009
116.00	82.05	80.25	82.85	0.00	1	23	316.0%	0.978	0.0009	-0.517	0.010	0.009
117.00	106.65	79.20	82.15	0.00	5	17	328.0%	0.972	0.0011	-0.639	0.011	0.009
118.00	75.70	77.90	80.90	0.00	2	33	310.2%	0.976	0.0010	-0.536	0.010	0.009
119.00	82.88	76.90	79.90	7.06	1	3	305.9%	0.976	0.0010	-0.536	0.010	0.009
120.00	76.05	76.15	78.85	0.00	16	109	298.8%	0.976	0.0010	-0.515	0.010	0.009
121.00	91.73	75.25	77.85	0.00	5	20	294.6%	0.976	0.0011	-0.515	0.010	0.010
122.00	79.44	74.20	76.85	0.00	2	16	290.5%	0.975	0.0011	-0.515	0.010	0.010
123.00	75.91	72.95	75.85	0.00	4	22	286.3%	0.975	0.0011	-0.514	0.010	0.010
124.00	74.91	72.25	74.85	0.00	2	7	282.2%	0.975	0.0012	-0.514	0.011	0.010
125.00	74.82	71.25	73.90	5.62	2	55	280.8%	0.973	0.0012	-0.533	0.011	0.010
126.00	74.72	69.95	72.90	2.09	3	11	276.7%	0.973	0.0013	-0.533	0.011	0.010
127.00	61.11	69.25	71.90	-10.52	1	15	272.7%	0.972	0.0013	-0.533	0.011	0.010
128.00	65.75	68.25	70.90	0.00	7	25	268.7%	0.972	0.0013	-0.532	0.012	0.010
129.00	68.11	67.20	69.90	-1.38	1	38	264.6%	0.971	0.0014	-0.532	0.012	0.010
130.00	56.00	66.25	68.90	-8.00	9	238	260.6%	0.971	0.0014	-0.531	0.012	0.010
131.00	58.00	65.20	67.90	12.30	5	6	256.7%	0.970	0.0015	-0.531	0.012	0.010
132.00	68.79	64.30	66.90	6.19	1	11	252.7%	0.970	0.0015	-0.530	0.012	0.010
133.00	68.65	63.20	65.90	4.43	7	34	248.8%	0.969	0.0015	-0.529	0.012	0.010
134.00	67.75	62.20	64.60	4.53	7	50	229.9%	0.976	0.0014	-0.407	0.010	0.011
135.00	51.02	61.30	63.95	-9.36	1	82	243.5%	0.967	0.0017	-0.548	0.013	0.011
136.00	73.22	60.35	63.00	0.00	1	131	241.8%	0.966	0.0018	-0.567	0.014	0.011
137.00	59.18	59.30	61.95	0.00	3	20	235.7%	0.966	0.0018	-0.546	0.014	0.011
138.00	62.70	58.35	60.95	19.76	1	23	231.9%	0.965	0.0018	-0.546	0.014	0.011
139.00	83.91	57.05	60.00	0.00	1	14	230.3%	0.964	0.0019	-0.564	0.014	0.011
140.00	54.23	56.40	59.05	0.00	7	163	228.5%	0.962	0.0020	-0.582	0.015	0.011
141.00	65.20	55.35	58.05	0.00	1	10	224.7%	0.961	0.0021	-0.581	0.015	0.011
142.00	56.95	54.05	57.00	0.00	11	71	218.9%	0.962	0.0021	-0.562	0.015	0.011
143.00	53.13	53.40	56.05	0.00	2	30	217.2%	0.960	0.0022	-0.580	0.016	0.011
144.00	48.43	52.30	55.10	-0.60	1	47	215.4%	0.958	0.0023	-0.598	0.016	0.011
145.00	52.21	51.40	54.15	1.72	5	163	119.5%	0.998	0.0003	-0.037	0.001	0.012
146.00	54.20	50.35	53.15	0.00	4	78	107.0%	0.999	0.0001	-0.025	0.000	0.012
147.00	50.78	50.05	52.10	2.36	2	62	153.3%	0.986	0.0013	-0.178	0.006	0.012
148.00	47.43	48.45	51.20	0.00	6	11	123.4%	0.996	0.0005	-0.062	0.002	0.012
149.00	48.85	48.10	50.15	3.22	17	19	150.9%	0.984	0.0015	-0.199	0.007	0.012
150.00	51.99	46.55	49.20	6.99	18	248	125.4%	0.994	0.0008	-0.085	0.003	0.012
152.50	42.75	44.70	46.80	0.00	9	98	148.0%	0.978	0.0020	-0.254	0.010	0.012
155.00	35.07	41.80	44.40	-6.59	23	161	131.4%	0.982	0.0018	-0.189	0.008	0.012
157.50	31.05	39.65	42.15	-28.53	3	76	139.9%	0.969	0.0028	-0.314	0.013	0.012
160.00	38.12	37.00	39.10	-2.63	48	576	113.8%	0.982	0.0021	-0.166	0.008	0.013
162.50	35.75	34.60	37.50	0.00	5	98	130.2%	0.958	0.0039	-0.369	0.016	0.013
165.00	27.60	32.75	35.10	-3.96	2	506	134.6%	0.939	0.0050	-0.503	0.022	0.013
167.50	34.80	29.90	32.90	3.46	56	98	125.3%	0.936	0.0056	-0.489	0.023	0.013
170.00	29.25	27.70	30.50	2.20	58	289	122.3%	0.922	0.0066	-0.549	0.026	0.013
172.50	27.95	26.30	28.45	1.95	3	299	131.4%	0.887	0.0082	-0.772	0.034	0.012
175.00	28.61	24.50	26.80	8.01	154	359	137.0%	0.853	0.0094	-0.959	0.041	0.012
177.50	23.84	22.60	23.90	5.48	26	567	128.6%	0.838	0.0106	-0.959	0.044	0.012
180.00	20.45	20.75	22.00	-2.55	75	371	128.7%	0.807	0.0119	-1.070	0.049	0.011
182.50	20.75	18.80	20.10	2.25	932	64	126.8%	0.776	0.0132	-1.149	0.054	0.011
185.00	17.43	16.75	18.30	-0.17	362	299	123.8%	0.743	0.0145	-1.208	0.058	0.011
187.50	15.80	15.35	16.55	0.80	423	352	124.6%	0.702	0.0155	-1.305	0.062	0.010
190.00	14.25	13.70	15.10	-2.60	1,427	439	124.4%	0.660	0.0164	-1.376	0.066	0.010
192.50	13.07	12.15	13.35	-1.18	1,084	133	121.8%	0.618	0.0175	-1.400	0.068	0.009
195.00	11.31	10.75	11.80	-1.99	719	367	120.2%	0.574	0.0182	-1.420	0.070	0.008
197.50	10.00	9.45	10.60	-2.11	281	413	120.1%	0.527	0.0185	-1.440	0.071	0.008
200.00	8.93	8.90	9.30	-1.97	3,709	1,889	122.8%	0.483	0.0181	-1.473	0.071	0.007
202.50	7.35	7.30	8.10	-2.39	338	294	118.6%	0.435	0.0185	-1.404	0.071	0.007
205.00	7.00	6.35	7.25	-1.60	2,088	633	119.2%	0.391	0.0180	-1.376	0.069	0.006
207.50	5.70	5.50	6.25	-2.10	189	988	118.4%	0.347	0.0174	-1.314	0.066	0.005
210.00	5.10	5.00	5.20	-1.65	1,956	1,454	118.4%	0.307	0.0166	-1.249	0.063	0.005
212.50	4.35	4.25	4.70	-1.65	281	224	119.3%	0.271	0.0155	-1.187	0.059	0.004
215.00	3.77	3.45	4.05	-1.43	741	932	117.7%	0.233	0.0145	-1.081	0.055	0.004
217.50	3.15	3.15	3.35	-1.75	131	202	118.3%	0.203	0.0133	-1.002	0.051	0.003
220.00	2.70	2.70	2.95	-1.30	3,944	4,089	119.1%	0.176	0.0121	-0.924	0.046	0.003
222.50	2.34	2.24	2.54	-1.36	120	295	118.8%	0.149	0.0109	-0.829	0.042	0.002
225.00	2.00	1.86	2.19	-1.10	691	1,733	118.8%	0.127	0.0098	-0.740	0.037	0.002
227.50	1.70	1.58	1.84	-0.81	270	482	118.8%	0.107	0.0086	-0.655	0.033	0.002
230.00	1.50	1.31	1.57	-0.80	1,660	2,167	118.8%	0.089	0.0076	-0.574	0.029	0.001
232.50	1.30	1.13	1.36	-0.80	187	129	119.8%	0.076	0.0066	-0.513	0.026	0.001
235.00	1.00	1.02	1.16	-0.26	436	1,189	121.2%	0.065	0.0058	-0.461	0.023	0.001
237.50	1.00	0.83	1.05	-0.58	110	133	122.1%	0.055	0.0051	-0.407	0.020	0.001
240.00	0.77	0.72	0.88	-0.67	1,433	1,797	122.6%	0.046	0.0044	-0.354	0.017	0.001
242.50	0.73	0.58	0.80	-0.53	36	160	123.4%	0.039	0.0038	-0.311	0.015	0.001
245.00	0.70	0.45	0.75	-0.42	234	524	124.6%	0.033	0.0033	-0.275	0.013	0.001
247.50	0.68	0.25	0.71	-0.35	21	62	123.6%	0.026	0.0027	-0.223	0.011	0.000
250.00	0.44	0.40	0.47	-0.40	1,174	3,683	125.7%	0.023	0.0024	-0.204	0.010	0.000
252.50	0.36	0.22	0.90	-0.24	31	40	136.1%	0.028	0.0026	-0.259	0.011	0.000
255.00	0.28	0.08	0.38	-0.26	203	445	120.5%	0.012	0.0014	-0.109	0.005	0.000
257.50	0.25	0.13	0.35	-0.08	207	55	125.2%	0.012	0.0014	-0.114	0.005	0.000
260.00	0.30	0.10	0.50	-0.15	207	2,025	133.6%	0.014	0.0015	-0.143	0.006	0.000
262.50	0.24	0.08	0.25	-0.14	21	17	125.4%	0.007	0.0009	-0.078	0.004	0.000
265.00	0.13	0.03	0.30	-0.22	17	489	128.9%	0.007	0.0009	-0.078	0.004	0.000
267.50	0.13	0.00	0.15	-0.44	6	37	119.5%	0.003	0.0004	-0.034	0.002	0.000
270.00	0.18	0.10	0.21	-0.09	306	1,292	134.8%	0.006	0.0008	-0.073	0.003	0.000
272.50	0.23	0.00	0.74	0.03	1	74	157.2%	0.015	0.0013	-0.176	0.007	0.000
275.00	0.11	0.00	0.29	-0.12	9	438	140.2%	0.006	0.0006	-0.069	0.003	0.000
277.50	0.11	0.01	0.20	-0.02	12	68	137.5%	0.004	0.0005	-0.049	0.002	0.000
280.00	0.09	0.02	0.14	-0.04	120	601	135.9%	0.003	0.0004	-0.036	0.002	0.000
282.50	0.14	0.05	0.15	-0.12	4	6	143.0%	0.004	0.0004	-0.046	0.002	0.000
285.00	0.19	0.00	0.46	0.04	5	347	162.7%	0.008	0.0008	-0.108	0.004	0.000
287.50	0.07	0.00	0.23	0.00	5	8	151.6%	0.004	0.0004	-0.054	0.002	0.000
290.00	0.05	0.03	0.06	-0.17	60	1,062	138.7%	0.001	0.0002	-0.019	0.001	0.000
292.50	0.04	0.00	0.05	-0.26	4	10	132.8%	0.001	0.0001	-0.010	0.000	0.000
295.00	0.03	0.01	0.05	-0.13	13	93	138.3%	0.001	0.0001	-0.012	0.001	0.000
297.50	0.25	0.00	0.35	0.00	2	4	172.1%	0.006	0.0005	-0.082	0.003	0.000
300.00	0.05	0.04	0.05	-0.04	927	14,949	149.2%	0.001	0.0002	-0.019	0.001	0.000
305.00	0.03	0.00	0.22	0.00	16	230	170.7%	0.003	0.0003	-0.050	0.002	0.000
310.00	0.01	0.00	0.21	-0.04	1	97	175.0%	0.003	0.0003	-0.047	0.002	0.000
315.00	0.01	0.00	0.16	-0.02	17	83	175.0%	0.002	0.0002	-0.036	0.001	0.000
320.00	0.03	0.00	0.03	0.00	141	580	153.1%	0.000	0.0000	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.02	0.00	0.01	0.01	60	108	350.0%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.01	0.00	0.01	-0.19	11	194	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.25	0.00	0.01	0.00	3	22	300.0%	-0.000	0.0000	-0.001	0.000	-0.000
75.00	0.01	0.00	0.02	0.00	3	37	300.0%	-0.000	0.0000	-0.004	0.000	-0.000
80.00	0.03	0.00	0.02	0.00	150	1,365	281.3%	-0.000	0.0000	-0.004	0.000	-0.000
85.00	0.01	0.00	0.01	-0.02	2	305	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.01	0.00	0.22	-0.01	40	1,060	310.9%	-0.002	0.0001	-0.050	0.001	-0.000
91.00	0.02	0.00	0.48	-0.06	7	19	339.5%	-0.004	0.0002	-0.112	0.002	-0.000
92.00	0.25	0.00	0.97	0.00	2	6	372.3%	-0.007	0.0003	-0.228	0.004	-0.000
93.00	0.11	0.00	2.13	0.00	1	28	422.7%	-0.015	0.0005	-0.487	0.007	-0.000
94.00	0.08	0.00	1.40	0.00	3	13	386.1%	-0.011	0.0004	-0.326	0.005	-0.000
95.00	0.01	0.00	0.18	-0.05	3	124	284.4%	-0.001	0.0001	-0.041	0.001	-0.000
96.00	0.01	0.00	0.02	-0.01	24	299	225.0%	-0.000	0.0000	-0.003	0.000	-0.000
97.00	0.05	0.00	0.51	0.00	1	11	316.4%	-0.004	0.0002	-0.119	0.002	-0.000
98.00	0.01	0.00	1.46	0.00	32	89	369.5%	-0.012	0.0005	-0.339	0.006	-0.000
99.00	0.03	0.00	0.03	-0.05	528	525	225.0%	-0.000	0.0000	-0.006	0.000	-0.000
100.00	0.01	0.00	0.03	-0.01	27	421	221.9%	-0.000	0.0000	-0.006	0.000	-0.000
101.00	0.04	0.00	1.98	0.00	11	51	376.3%	-0.016	0.0006	-0.453	0.007	-0.000
102.00	0.05	0.00	2.13	0.00	2	11	376.8%	-0.017	0.0006	-0.485	0.008	-0.000
103.00	0.09	0.00	0.09	-0.07	1	39	235.9%	-0.001	0.0001	-0.019	0.000	-0.000
104.00	0.25	0.00	0.81	0.00	1	46	309.0%	-0.007	0.0004	-0.190	0.004	-0.000
105.00	0.03	0.00	0.07	0.00	1	580	223.4%	-0.001	0.0001	-0.015	0.000	-0.000
106.00	0.02	0.00	0.59	-0.02	9	348	286.5%	-0.006	0.0003	-0.139	0.003	-0.000
107.00	0.10	0.00	1.35	0.00	69	92	323.6%	-0.013	0.0006	-0.313	0.006	-0.000
108.00	0.72	0.00	2.14	0.00	51	123	348.7%	-0.019	0.0007	-0.485	0.008	-0.000
109.00	0.53	0.00	2.14	0.00	2	19	344.1%	-0.019	0.0008	-0.485	0.008	-0.000
110.00	0.02	0.01	0.09	-0.03	16	856	216.4%	-0.001	0.0001	-0.022	0.001	-0.000
111.00	0.11	0.01	0.13	0.08	114	149	221.1%	-0.001	0.0001	-0.031	0.001	-0.000
112.00	0.10	0.00	1.05	0.00	3	34	289.5%	-0.011	0.0005	-0.245	0.005	-0.000
113.00	0.22	0.00	1.32	0.00	14	47	297.2%	-0.013	0.0006	-0.306	0.006	-0.000
114.00	0.06	0.00	1.17	0.00	3	1,702	286.7%	-0.012	0.0006	-0.272	0.006	-0.000
115.00	0.04	0.01	0.09	-0.02	9	963	200.8%	-0.001	0.0001	-0.021	0.001	-0.000
116.00	0.07	0.00	0.81	0.00	9	629	261.9%	-0.009	0.0005	-0.190	0.004	-0.000
117.00	0.10	0.00	0.38	-0.02	9	72	230.1%	-0.004	0.0003	-0.088	0.002	-0.000
118.00	0.03	0.01	0.35	-0.03	19	1,429	225.0%	-0.004	0.0003	-0.083	0.002	-0.000
119.00	0.04	0.00	0.49	-0.01	3	75	232.0%	-0.006	0.0004	-0.115	0.003	-0.000
120.00	0.04	0.01	0.06	-0.03	41	462	179.7%	-0.001	0.0001	-0.015	0.001	-0.000
121.00	0.06	0.03	0.18	-0.11	3	268	200.4%	-0.003	0.0002	-0.048	0.001	-0.000
122.00	0.04	0.03	0.05	-0.12	15	63	176.6%	-0.001	0.0001	-0.017	0.001	-0.000
123.00	0.05	0.00	0.10	-0.01	2	192	178.1%	-0.001	0.0001	-0.022	0.001	-0.000
124.00	0.05	0.00	0.20	-0.06	3	384	190.2%	-0.003	0.0002	-0.046	0.001	-0.000
125.00	0.05	0.01	0.13	-0.04	28	2,342	179.3%	-0.002	0.0002	-0.031	0.001	-0.000
126.00	0.05	0.01	0.08	-0.15	25	124	168.0%	-0.001	0.0001	-0.020	0.001	-0.000
127.00	0.07	0.00	0.20	-0.13	11	134	181.3%	-0.003	0.0003	-0.045	0.002	-0.000
128.00	0.07	0.00	0.12	-0.07	43	335	168.0%	-0.002	0.0002	-0.027	0.001	-0.000
129.00	0.10	0.00	0.16	-0.10	11	122	170.7%	-0.002	0.0002	-0.036	0.001	-0.000
130.00	0.11	0.05	0.33	-0.01	347	1,358	188.5%	-0.006	0.0005	-0.089	0.003	-0.000
131.00	0.15	0.00	0.15	0.00	28	55	164.1%	-0.002	0.0002	-0.034	0.001	-0.000
132.00	0.11	0.01	0.22	-0.22	5	69	170.3%	-0.004	0.0003	-0.053	0.002	-0.000
133.00	0.08	0.00	0.15	-0.15	3,202	115	158.6%	-0.002	0.0003	-0.034	0.001	-0.000
134.00	0.13	0.00	0.26	-0.12	42	63	167.2%	-0.004	0.0004	-0.060	0.002	-0.000
135.00	0.10	0.04	0.19	-0.02	84	1,620	161.7%	-0.004	0.0004	-0.053	0.002	-0.000
136.00	0.14	0.00	0.35	-0.13	23	117	168.4%	-0.006	0.0005	-0.082	0.003	-0.000
137.00	0.44	0.00	0.45	0.00	18	31	171.9%	-0.007	0.0007	-0.106	0.004	-0.000
138.00	0.21	0.05	0.38	-0.06	26	77	167.6%	-0.007	0.0007	-0.100	0.004	-0.000
139.00	0.31	0.08	0.55	0.01	16	1,098	175.0%	-0.011	0.0009	-0.147	0.005	-0.000
140.00	0.17	0.00	0.40	-0.08	515	2,046	160.0%	-0.007	0.0007	-0.093	0.004	-0.000
141.00	0.31	0.05	0.40	0.07	1	468	160.0%	-0.008	0.0008	-0.105	0.004	-0.000
142.00	0.30	0.10	0.36	-0.06	7	94	157.6%	-0.008	0.0008	-0.108	0.004	-0.000
143.00	0.30	0.00	0.50	-0.11	27	352	156.8%	-0.009	0.0009	-0.117	0.004	-0.000
144.00	0.43	0.14	0.50	-0.07	14	48	160.2%	-0.012	0.0011	-0.149	0.006	-0.000
145.00	0.22	0.00	0.55	-0.24	79	667	153.3%	-0.011	0.0010	-0.128	0.005	-0.000
146.00	0.28	0.15	0.35	-0.22	5	38	148.0%	-0.010	0.0010	-0.117	0.005	-0.000
147.00	0.31	0.06	0.66	-0.15	3	23	154.4%	-0.014	0.0013	-0.167	0.006	-0.000
148.00	0.32	0.05	0.37	-0.38	23	73	138.3%	-0.009	0.0010	-0.098	0.004	-0.000
149.00	0.30	0.30	0.36	-0.25	25	186	146.1%	-0.014	0.0013	-0.153	0.006	-0.000
150.00	0.41	0.30	0.46	-0.06	1,084	1,046	146.9%	-0.016	0.0015	-0.175	0.007	-0.000
152.50	0.55	0.40	0.50	0.05	197	908	143.9%	-0.020	0.0019	-0.206	0.009	-0.000
155.00	0.58	0.46	0.70	-0.14	473	788	143.5%	-0.026	0.0024	-0.260	0.011	-0.000
157.50	0.71	0.63	0.75	-0.29	224	2,322	140.8%	-0.032	0.0029	-0.303	0.013	-0.001
160.00	0.87	0.78	0.96	-0.10	573	2,157	140.2%	-0.042	0.0035	-0.372	0.016	-0.001
162.50	1.05	0.92	1.20	-0.11	165	679	138.7%	-0.052	0.0043	-0.440	0.019	-0.001
165.00	1.27	1.19	1.25	-0.13	740	1,674	135.4%	-0.062	0.0050	-0.492	0.022	-0.001
167.50	1.54	1.43	1.70	-0.06	194	770	136.2%	-0.079	0.0061	-0.600	0.027	-0.001
170.00	1.75	1.73	1.98	-0.13	4,216	12,567	134.3%	-0.096	0.0071	-0.681	0.031	-0.002
172.50	2.25	2.07	2.39	0.12	316	2,198	133.2%	-0.116	0.0082	-0.776	0.035	-0.002
175.00	2.58	2.37	2.74	-0.12	1,521	2,653	130.1%	-0.136	0.0094	-0.846	0.039	-0.002
177.50	3.00	2.85	3.35	-0.66	665	418	130.0%	-0.164	0.0106	-0.957	0.044	-0.003
180.00	3.56	3.40	3.70	-1.14	1,615	5,529	127.2%	-0.191	0.0119	-1.028	0.049	-0.003
182.50	4.45	4.05	4.65	0.05	337	699	128.7%	-0.227	0.0131	-1.154	0.054	-0.004
185.00	5.00	4.75	5.20	0.05	1,034	1,376	126.4%	-0.261	0.0143	-1.220	0.058	-0.005
187.50	5.86	5.40	6.15	0.18	241	196	125.4%	-0.299	0.0154	-1.293	0.062	-0.005
190.00	6.50	6.25	6.90	0.00	6,114	2,089	123.2%	-0.339	0.0166	-1.338	0.066	-0.006
192.50	7.71	7.30	7.90	0.21	939	657	122.8%	-0.382	0.0173	-1.390	0.068	-0.007
195.00	8.57	8.40	9.15	-0.01	590	1,492	123.0%	-0.427	0.0178	-1.431	0.070	-0.008
197.50	10.11	9.40	10.45	0.51	251	875	121.7%	-0.473	0.0182	-1.435	0.071	-0.008
200.00	10.55	10.80	11.90	-0.22	1,089	3,258	122.6%	-0.518	0.0181	-1.447	0.071	-0.009
202.50	13.05	12.05	13.05	-0.15	39	246	119.6%	-0.565	0.0184	-1.392	0.071	-0.010
205.00	14.21	13.60	14.90	0.51	249	505	121.5%	-0.606	0.0177	-1.380	0.069	-0.011
207.50	15.77	15.05	16.40	-0.81	117	209	119.4%	-0.651	0.0173	-1.303	0.066	-0.012
210.00	17.50	16.80	18.15	0.84	702	795	119.8%	-0.690	0.0164	-1.244	0.063	-0.013
212.50	17.50	18.10	19.65	-4.45	31	115	114.1%	-0.739	0.0159	-1.088	0.058	-0.013
215.00	19.77	20.40	21.55	-0.38	354	850	117.0%	-0.768	0.0145	-1.046	0.055	-0.014
217.50	22.89	22.35	24.00	-0.91	11	1,647	120.7%	-0.792	0.0133	-1.012	0.051	-0.015
220.00	24.03	24.50	25.65	-1.87	62	3,509	118.8%	-0.825	0.0121	-0.893	0.046	-0.015
222.50	29.75	25.70	28.80	-1.45	2	757	120.4%	-0.847	0.0109	-0.827	0.042	-0.016
225.00	28.60	28.80	29.90	-1.50	22	119	119.8%	-0.871	0.0098	-0.729	0.038	-0.017
227.50	34.45	30.25	32.95	0.00	39	44	121.3%	-0.888	0.0087	-0.665	0.034	-0.017
230.00	40.70	33.00	35.25	6.25	1	2,033	128.1%	-0.893	0.0080	-0.682	0.033	-0.017
232.50	34.20	34.80	37.50	-4.86	2	3,083	123.2%	-0.918	0.0069	-0.533	0.027	-0.018
235.00	36.43	37.10	39.90	-4.82	3	68	125.0%	-0.928	0.0061	-0.484	0.024	-0.018
237.50	25.00	39.50	42.25	0.00	0	13	127.0%	-0.937	0.0054	-0.442	0.022	-0.019
240.00	43.65	41.85	44.70	0.00	17	23	129.2%	-0.944	0.0049	-0.407	0.020	-0.019
242.50	46.30	44.25	47.00	12.26	25	18	129.4%	-0.953	0.0042	-0.350	0.017	-0.019
245.00	48.35	46.70	49.65	0.00	15	17	136.0%	-0.953	0.0040	-0.372	0.018	-0.019
247.50	30.91	49.15	52.05	0.00	0	29	138.2%	-0.958	0.0036	-0.343	0.016	-0.020
250.00	48.25	51.55	54.50	-8.25	20	2	140.0%	-0.963	0.0033	-0.313	0.015	-0.020
255.00	33.93	56.45	59.40	0.00	4	3	144.8%	-0.969	0.0027	-0.272	0.012	-0.020
260.00	66.70	61.40	64.05	0.00	1	30	143.4%	-0.979	0.0019	-0.184	0.009	-0.021
285.00	60.00	86.25	88.95	0.00	2	2	171.7%	-0.988	0.0010	-0.123	0.005	-0.023
290.00	97.62	91.20	94.15	0.00	10	3	184.2%	-0.986	0.0011	-0.158	0.006	-0.024

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.