Home Options NFLXChain

NFLX

Netflix, Inc.Close $76.02EOD only

Max Pain

$75.00

Next expiry Aug 21, 2026

Expected Move

±$2.17

2.9% from close

Price Gap

-1.02

Distance to max pain

IV Rank

Low premium

P/C OI

0.84

Slightly call-heavy

Consensus

6.5/10

Neutral tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

NFLX 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
0.50	76.60	74.00	76.10	0.95	1	166	0.0%	-	-	-	-	-
1.00	75.65	73.90	75.30	1.90	4	83	2306.3%	0.999	0.0000	-0.101	0.000	0.000
1.50	75.83	72.45	76.35	0.00	0	1	0.0%	-	-	-	-	-
5.00	71.50	68.95	71.65	2.40	1	1	1475.0%	0.994	0.0001	-0.236	0.001	0.000
7.50	62.25	67.85	68.70	0.00	1	3	968.8%	0.997	0.0001	-0.079	0.001	0.001
10.00	65.72	64.75	67.70	5.80	9	23	860.2%	0.997	0.0002	-0.089	0.001	0.001
17.50	53.45	57.25	60.35	0.00	0	56	654.7%	0.994	0.0003	-0.120	0.001	0.002
20.00	56.50	54.75	56.15	-0.05	14	0	529.7%	0.996	0.0003	-0.059	0.001	0.002
25.00	50.38	49.75	51.45	-11.68	6	20	542.6%	0.988	0.0007	-0.177	0.003	0.003
30.00	45.38	44.75	47.85	1.31	6	42	425.8%	0.990	0.0008	-0.121	0.002	0.003
35.00	41.55	39.75	42.75	6.70	1	16	349.2%	0.989	0.0010	-0.101	0.002	0.004
40.00	37.00	35.25	37.65	0.00	1	118	331.4%	0.979	0.0019	-0.174	0.004	0.004
45.00	28.83	30.35	32.40	0.00	264	103	268.0%	0.978	0.0025	-0.146	0.004	0.005
50.00	27.80	24.80	27.65	0.00	10	193	199.2%	0.983	0.0027	-0.090	0.003	0.005
55.00	21.55	19.80	22.85	-1.77	1	59	173.0%	0.970	0.0050	-0.124	0.005	0.006
56.00	21.00	18.80	21.70	0.00	1	140	155.9%	0.975	0.0047	-0.097	0.005	0.006
58.00	15.33	16.80	18.30	0.00	2	112	146.7%	0.967	0.0063	-0.113	0.006	0.006
59.00	12.33	15.80	18.75	0.00	0	1	136.3%	0.968	0.0066	-0.104	0.006	0.006
60.00	16.09	15.30	17.80	-1.98	60	552	153.4%	0.940	0.0097	-0.188	0.009	0.006
61.00	15.19	13.80	16.75	1.89	1	101	121.7%	0.964	0.0082	-0.103	0.006	0.006
62.00	15.50	12.80	15.90	0.41	2	114	121.3%	0.953	0.0102	-0.126	0.008	0.006
63.00	13.10	11.80	14.90	-1.53	31	119	113.9%	0.949	0.0115	-0.125	0.008	0.006
64.00	12.94	10.80	13.90	2.94	1	163	106.3%	0.946	0.0130	-0.123	0.009	0.007
65.00	13.33	10.05	11.15	0.00	9	791	80.1%	0.972	0.0100	-0.058	0.005	0.007
66.00	10.65	8.80	10.85	-1.45	2	460	120.6%	0.882	0.0206	-0.243	0.016	0.006
67.00	9.00	7.80	10.35	-2.06	6	4,840	57.2%	0.984	0.0088	-0.030	0.003	0.007
68.00	7.89	7.70	8.35	-2.34	12	3,248	76.6%	0.925	0.0233	-0.116	0.011	0.007
69.00	7.09	6.85	8.35	-2.08	6	2,108	82.6%	0.879	0.0306	-0.173	0.016	0.007
70.00	6.10	6.05	6.20	-2.15	226	9,751	52.1%	0.939	0.0290	-0.070	0.010	0.007
71.00	4.90	4.75	5.20	-2.09	61	3,197	45.1%	0.931	0.0372	-0.068	0.011	0.007
72.00	4.13	3.75	4.30	-2.12	253	2,479	43.8%	0.889	0.0545	-0.090	0.015	0.007
73.00	3.15	3.15	3.45	-2.12	484	7,488	42.4%	0.828	0.0756	-0.114	0.020	0.007
74.00	2.44	2.41	2.43	-1.86	3,551	8,268	32.8%	0.792	0.1096	-0.100	0.023	0.006
75.00	1.71	1.69	1.74	-1.74	3,733	12,602	32.9%	0.664	0.1393	-0.125	0.029	0.005
76.00	1.13	1.11	1.14	-1.53	6,631	5,264	31.8%	0.515	0.1573	-0.131	0.032	0.004
77.00	0.71	0.69	0.71	-1.24	8,938	5,339	31.7%	0.361	0.1483	-0.121	0.030	0.003
78.00	0.43	0.41	0.43	-0.91	9,955	14,497	32.3%	0.233	0.1189	-0.100	0.024	0.002
79.00	0.25	0.23	0.25	-0.67	6,666	11,916	32.9%	0.139	0.0845	-0.074	0.018	0.001
80.00	0.15	0.14	0.15	-0.44	12,440	37,361	34.2%	0.081	0.0554	-0.052	0.012	0.001
81.00	0.08	0.08	0.09	-0.30	6,822	10,176	35.5%	0.047	0.0347	-0.035	0.008	0.000
82.00	0.07	0.06	0.07	-0.17	2,408	11,041	38.7%	0.033	0.0239	-0.029	0.006	0.000
83.00	0.04	0.04	0.05	-0.11	3,815	4,398	41.0%	0.022	0.0161	-0.022	0.004	0.000
84.00	0.04	0.03	0.04	-0.06	962	5,522	43.8%	0.016	0.0115	-0.017	0.003	0.000
85.00	0.03	0.02	0.03	-0.04	2,792	21,927	46.1%	0.011	0.0081	-0.014	0.002	0.000
86.00	0.02	0.01	0.03	-0.03	287	7,177	50.0%	0.010	0.0068	-0.013	0.002	0.000
87.00	0.01	0.01	0.03	-0.03	270	6,572	50.8%	0.006	0.0043	-0.009	0.001	0.000
88.00	0.01	0.01	0.02	-0.02	97	7,053	53.1%	0.005	0.0033	-0.007	0.001	0.000
89.00	0.02	0.01	0.02	-0.01	581	1,379	56.3%	0.004	0.0027	-0.007	0.001	0.000
90.00	0.01	0.01	0.02	-0.01	1,354	27,126	59.4%	0.004	0.0023	-0.007	0.001	0.000
91.00	0.01	0.00	0.02	0.00	33	2,057	60.2%	0.002	0.0016	-0.005	0.001	0.000
92.00	0.01	0.00	0.01	0.00	8	3,090	59.4%	0.001	0.0009	-0.002	0.000	0.000
93.00	0.01	0.00	0.01	-0.01	10	3,063	62.5%	0.001	0.0008	-0.002	0.000	0.000
94.00	0.01	0.00	0.01	0.00	9	1,309	65.6%	0.001	0.0007	-0.003	0.000	0.000
95.00	0.01	0.00	0.01	-0.01	9	8,331	68.8%	0.001	0.0007	-0.003	0.000	0.000
96.00	0.04	0.00	0.02	0.02	2	1,589	75.0%	0.002	0.0009	-0.004	0.000	0.000
97.00	0.03	0.00	0.01	0.02	1	1,279	73.4%	0.001	0.0005	-0.002	0.000	0.000
98.00	0.01	0.00	0.01	0.00	70	1,294	75.0%	0.001	0.0004	-0.002	0.000	0.000
99.00	0.02	0.00	0.15	0.00	6	1,314	108.6%	0.012	0.0036	-0.033	0.002	0.000
100.00	0.01	0.00	0.01	0.00	845	27,745	81.3%	0.001	0.0004	-0.002	0.000	0.000
101.00	0.06	0.00	0.01	0.05	1	858	84.4%	0.001	0.0004	-0.002	0.000	0.000
102.00	0.01	0.00	0.01	0.00	2	1,776	87.5%	0.001	0.0004	-0.002	0.000	0.000
103.00	0.02	0.00	0.02	-0.18	1	1,545	95.3%	0.001	0.0006	-0.004	0.000	0.000
104.00	0.01	0.00	0.11	0.00	1	985	119.5%	0.007	0.0021	-0.024	0.002	0.000
105.00	0.01	0.00	0.01	0.00	19	71,161	93.8%	0.001	0.0003	-0.002	0.000	0.000
106.00	0.01	0.00	0.01	0.00	19	1,017	96.9%	0.001	0.0003	-0.002	0.000	0.000
107.00	0.01	0.00	0.02	0.00	10	1,276	106.3%	0.001	0.0005	-0.005	0.000	0.000
108.00	0.01	0.00	0.01	0.00	200	1,527	100.0%	0.000	0.0002	-0.002	0.000	0.000
109.00	0.01	0.00	0.02	0.00	200	1,545	110.9%	0.001	0.0004	-0.004	0.000	0.000
110.00	0.01	0.00	0.01	0.00	6	37,094	106.3%	0.001	0.0002	-0.002	0.000	0.000
111.00	0.04	0.00	0.01	0.00	2	756	109.4%	0.001	0.0002	-0.002	0.000	0.000
112.00	0.01	0.00	0.12	0.00	5	1,455	144.9%	0.007	0.0016	-0.027	0.001	0.000
114.00	0.01	0.00	0.01	0.00	1	2,976	115.6%	0.001	0.0002	-0.002	0.000	0.000
115.00	0.03	0.00	0.01	0.02	8	3,484	118.8%	0.001	0.0002	-0.002	0.000	0.000
116.00	0.02	0.00	0.03	0.00	1	739	132.8%	0.002	0.0005	-0.006	0.000	0.000
118.00	0.01	0.00	0.01	0.00	1	706	125.0%	0.000	0.0002	-0.002	0.000	0.000
120.00	0.01	0.00	0.01	0.00	5	7,713	128.1%	0.000	0.0002	-0.002	0.000	0.000
122.00	0.01	0.00	0.01	0.00	7	1,531	131.3%	0.000	0.0001	-0.002	0.000	0.000
124.00	0.01	0.00	1.02	0.00	84	1,766	246.1%	0.038	0.0043	-0.205	0.007	0.000
125.00	0.01	0.00	0.01	0.00	4	70,457	137.5%	0.000	0.0001	-0.002	0.000	0.000
126.00	0.01	0.00	0.05	0.00	1	1,062	164.1%	0.002	0.0005	-0.011	0.001	0.000
128.00	0.01	0.00	1.00	0.00	1	919	257.2%	0.036	0.0039	-0.203	0.006	0.000
130.00	0.01	0.00	0.01	0.00	12	14,055	150.0%	0.000	0.0001	-0.002	0.000	0.000
132.00	0.01	0.00	0.06	0.00	1	707	181.3%	0.002	0.0005	-0.014	0.001	0.000
134.00	0.03	0.00	0.01	0.00	20	353	156.3%	0.000	0.0001	-0.002	0.000	0.000
135.00	0.01	0.00	0.05	0.00	1	867	182.8%	0.002	0.0004	-0.011	0.000	0.000
136.00	0.04	0.00	0.04	0.00	1	215	181.3%	0.001	0.0003	-0.009	0.000	0.000
138.00	0.04	0.00	0.01	0.00	10	639	162.5%	0.000	0.0001	-0.002	0.000	0.000
140.00	0.02	0.00	0.02	0.00	28	3,551	178.1%	0.001	0.0002	-0.005	0.000	0.000
142.00	0.01	0.00	0.53	0.00	1	184	265.6%	0.018	0.0021	-0.115	0.003	0.000
144.00	0.13	0.00	0.13	0.00	1	302	223.4%	0.004	0.0007	-0.029	0.001	0.000
145.00	0.04	0.00	0.07	0.00	5	54	210.9%	0.002	0.0005	-0.016	0.001	0.000
146.00	0.08	0.00	2.13	0.00	1	504	354.5%	0.058	0.0041	-0.410	0.009	0.000
148.00	0.01	0.00	0.41	0.00	2	196	269.1%	0.013	0.0016	-0.091	0.003	0.000
150.00	0.01	0.00	0.01	0.00	1	1,091	181.3%	0.000	0.0001	-0.002	0.000	0.000
152.00	0.01	0.00	1.01	0.00	1	800	320.7%	0.029	0.0026	-0.212	0.005	0.000
154.00	0.02	0.00	0.02	0.00	1	149	200.0%	0.001	0.0001	-0.004	0.000	0.000
155.00	1.14	0.00	1.33	0.00	2	254	344.1%	0.036	0.0029	-0.272	0.006	0.000
156.00	0.21	0.00	0.28	0.00	1	59	271.5%	0.009	0.0011	-0.063	0.002	0.000
158.00	0.01	0.00	0.51	0.00	1	62	299.6%	0.015	0.0016	-0.112	0.003	0.000
160.00	0.01	0.00	0.13	0.00	1	610	254.7%	0.004	0.0006	-0.030	0.001	0.000
162.00	0.01	0.00	1.51	0.00	1	12	368.8%	0.039	0.0029	-0.308	0.007	0.000
164.00	0.01	0.00	2.13	0.00	1	129	399.1%	0.052	0.0033	-0.420	0.008	0.000
165.00	0.02	0.00	0.02	0.00	2	48	218.8%	0.001	0.0001	-0.004	0.000	0.000
166.00	0.01	0.00	0.45	0.00	1	21	310.2%	0.012	0.0013	-0.100	0.003	0.000
168.00	0.26	0.00	2.13	0.00	1	2	408.2%	0.050	0.0032	-0.422	0.008	0.000
170.00	0.21	0.00	0.01	0.00	1	80	212.5%	0.000	0.0001	-0.002	0.000	0.000
172.00	0.45	0.00	0.01	0.00	1	122	218.8%	0.000	0.0001	-0.002	0.000	0.000
174.00	0.01	0.00	0.01	0.00	1	320	218.8%	0.000	0.0001	-0.002	0.000	0.000
175.00	0.02	0.00	0.01	0.00	1	158	218.8%	0.000	0.0000	-0.002	0.000	0.000
176.00	0.27	0.00	0.98	0.00	4	235	369.9%	0.024	0.0019	-0.210	0.005	0.000
178.00	0.01	0.00	0.01	0.00	1	75	225.0%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.02	0.00	0.01	0.00	1	371	225.0%	0.000	0.0000	-0.002	0.000	0.000
182.00	0.03	0.00	0.01	0.00	1	499	231.3%	0.000	0.0001	-0.002	0.000	0.000
184.00	0.01	0.00	0.01	0.00	1	303	231.3%	0.000	0.0000	-0.002	0.000	0.000
186.00	0.02	0.00	0.01	0.00	365	1,169	237.5%	0.000	0.0001	-0.002	0.000	0.000
600.00	692.19	0.00	0.00	0.00	0	1	50.0%	0.000	0.0000	0.000	0.000	0.000
610.00	665.16	0.00	0.00	0.00	2	2	50.0%	0.000	0.0000	0.000	0.000	0.000
630.00	591.25	599.00	607.95	0.00	0	12	0.0%	-	-	-	-	-
640.00	632.27	598.00	605.80	0.00	0	0	0.0%	-	-	-	-	-
660.00	573.02	465.00	474.00	0.00	1	2	0.0%	-	-	-	-	-
690.00	585.88	553.00	560.85	0.00	0	0	0.0%	-	-	-	-	-
750.00	409.50	403.25	409.95	0.00	0	3	0.0%	-	-	-	-	-
790.00	354.88	369.65	374.25	0.00	2	2	0.0%	-	-	-	-	-
800.00	362.00	361.30	366.35	0.00	1	2	0.0%	-	-	-	-	-
810.00	401.00	353.30	357.95	0.00	10	61	0.0%	-	-	-	-	-
840.00	345.50	329.10	334.30	0.00	1	1	0.0%	-	-	-	-	-
850.00	310.78	321.15	326.45	0.00	1	4	0.0%	-	-	-	-	-
870.00	373.22	297.70	305.85	0.00	1	2	0.0%	-	-	-	-	-
880.00	306.45	298.55	303.55	0.00	1	2	0.0%	-	-	-	-	-
890.00	326.50	291.05	296.10	0.00	0	1	0.0%	-	-	-	-	-
900.00	295.41	283.70	288.75	0.00	1	5	0.0%	-	-	-	-	-
940.00	266.67	255.20	259.50	0.00	10	5	0.0%	-	-	-	-	-
950.00	246.22	247.65	255.05	0.00	1	2	0.0%	-	-	-	-	-
960.00	339.73	240.90	248.30	0.00	2	4	0.0%	-	-	-	-	-
970.00	291.88	229.40	235.40	0.00	2	3	0.0%	-	-	-	-	-
980.00	321.30	227.75	235.35	0.00	0	1	0.0%	-	-	-	-	-
990.00	229.25	220.55	228.75	0.00	1	2	0.0%	-	-	-	-	-
1000.00	224.45	215.75	221.00	0.00	1	21	0.0%	-	-	-	-	-
1010.00	206.20	209.55	214.95	0.00	0	1	0.0%	-	-	-	-	-
1020.00	191.00	203.45	208.80	0.00	1	4	0.0%	-	-	-	-	-
1030.00	204.25	197.50	202.90	13.05	1	3	0.0%	-	-	-	-	-
1050.00	189.97	185.75	190.60	-11.08	1	9	0.0%	-	-	-	-	-
1060.00	186.55	180.15	185.85	14.50	2	1	0.0%	-	-	-	-	-
1070.00	183.15	174.70	180.40	0.00	4	4	0.0%	-	-	-	-	-
1080.00	172.00	170.45	175.10	0.00	1	1	0.0%	-	-	-	-	-
1090.00	155.00	165.65	169.90	0.00	2	6	0.0%	-	-	-	-	-
1100.00	170.75	159.10	164.80	-18.43	1	86	0.0%	-	-	-	-	-
1110.00	148.54	154.15	159.95	0.00	1	8	0.0%	-	-	-	-	-
1120.00	157.63	149.10	155.20	-1.97	1	48	0.0%	-	-	-	-	-
1140.00	172.50	140.40	145.80	0.00	1	50	0.0%	-	-	-	-	-
1160.00	162.80	131.05	136.85	0.00	4	19	0.0%	-	-	-	-	-
1180.00	118.50	122.40	128.35	0.00	1	23	0.0%	-	-	-	-	-
1200.00	123.70	114.25	120.30	-11.93	21	54	0.0%	-	-	-	-	-
1220.00	131.00	107.30	112.65	0.00	5	54	0.0%	-	-	-	-	-
1240.00	112.00	99.50	105.40	0.00	1	47	0.0%	-	-	-	-	-
1250.00	101.34	97.10	101.95	-6.12	1	26	0.0%	-	-	-	-	-
1260.00	100.50	92.40	98.55	-1.45	2	46	0.0%	-	-	-	-	-
1280.00	90.35	85.60	92.25	-4.65	3	62	0.0%	-	-	-	-	-
1300.00	85.19	80.25	86.20	-16.81	1	37	0.0%	-	-	-	-	-
1320.00	80.50	74.95	80.50	12.50	1	12	0.0%	-	-	-	-	-
1340.00	74.80	69.65	75.60	-1.20	2	14	4285.9%	0.946	0.0003	-4.700	0.009	0.000
1350.00	73.40	67.15	73.10	-2.16	21	25	3930.3%	0.913	0.0005	-6.203	0.013	0.000
1360.00	69.63	65.00	70.65	-0.67	2	15	3703.8%	0.884	0.0007	-7.199	0.016	0.001
1380.00	58.85	60.50	65.70	0.00	2	16	3368.5%	0.827	0.0010	-8.585	0.020	0.001
1400.00	60.12	56.75	61.65	-9.46	1	41	3160.0%	0.780	0.0012	-9.299	0.024	0.001
1420.00	51.05	51.60	57.70	0.00	2	5	2958.1%	0.727	0.0014	-9.788	0.026	0.001
1440.00	53.55	48.35	53.80	0.00	2	24	2820.9%	0.685	0.0016	-9.975	0.028	0.001
1460.00	48.47	44.70	50.10	-10.73	2	23	2692.8%	0.641	0.0017	-10.012	0.030	0.001
1480.00	42.95	42.05	46.50	0.00	1	9	2592.2%	0.604	0.0019	-9.939	0.031	0.001
1500.00	42.02	39.10	43.70	-9.98	1	34	2504.7%	0.569	0.0020	-9.792	0.031	0.001
1520.00	40.50	36.95	41.00	0.00	2	76	2434.4%	0.539	0.0020	-9.615	0.032	0.001
1550.00	36.45	33.55	36.90	4.50	2	3	2329.3%	0.493	0.0022	-9.244	0.032	0.001
1580.00	30.00	28.75	33.60	0.00	0	1	2218.8%	0.442	0.0022	-8.715	0.031	0.001
1600.00	35.00	26.75	31.40	0.00	1	36	2163.2%	0.416	0.0023	-8.393	0.031	0.001
1620.00	23.70	24.85	29.65	0.00	10	0	2115.5%	0.392	0.0023	-8.088	0.031	0.001
1640.00	27.33	23.20	27.40	0.00	2	13	2064.3%	0.367	0.0023	-7.732	0.030	0.001
1650.00	22.03	22.40	26.45	0.00	1	2	2041.5%	0.355	0.0023	-7.563	0.030	0.001
1660.00	25.50	21.65	25.65	0.00	1	2	2021.3%	0.345	0.0023	-7.409	0.029	0.001
1700.00	20.15	18.80	22.70	0.00	1	8	1945.6%	0.306	0.0023	-6.791	0.028	0.001
1720.00	45.90	21.15	30.70	0.00	0	12	2096.4%	0.373	0.0023	-7.896	0.030	0.001
1740.00	15.65	16.30	20.15	0.00	2	32	1878.7%	0.272	0.0022	-6.197	0.026	0.001
1750.00	17.15	16.15	19.45	0.00	1	11	1867.8%	0.266	0.0022	-6.094	0.026	0.001
1760.00	17.85	15.60	18.90	0.00	5	27	1853.0%	0.258	0.0022	-5.956	0.026	0.001
1780.00	14.21	14.65	17.75	0.00	2	2	1824.5%	0.243	0.0022	-5.685	0.025	0.001
1800.00	13.28	13.30	16.75	0.00	2	4	1791.4%	0.227	0.0021	-5.369	0.024	0.001
1820.00	15.80	12.40	15.80	0.00	5	5	1765.4%	0.214	0.0021	-5.113	0.023	0.001
1840.00	13.37	11.60	14.65	-0.93	2	12	1737.1%	0.200	0.0020	-4.833	0.022	0.001
1860.00	12.50	12.10	14.15	-1.50	1	70	1740.2%	0.199	0.0020	-4.838	0.022	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
0.50	0.05	0.00	0.01	0.00	6	37	1500.0%	-0.000	0.0000	-0.002	0.000	0.000
1.00	0.02	0.00	0.01	0.00	2	266	1250.0%	-0.000	0.0000	-0.002	0.000	0.000
1.50	0.01	0.00	0.01	0.00	17	10,671	1125.0%	-0.000	0.0000	-0.002	0.000	0.000
2.00	0.01	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
2.50	0.01	0.00	0.01	0.00	1	14,722	975.0%	-0.000	0.0000	-0.002	0.000	-0.000
3.00	0.01	0.00	0.01	0.00	1	260	900.0%	-0.000	0.0000	-0.002	0.000	-0.000
3.50	0.10	0.00	0.01	0.00	1	519	875.0%	-0.000	0.0000	-0.002	0.000	-0.000
4.00	0.01	0.00	0.01	0.00	2	1,751	825.0%	-0.000	0.0000	-0.002	0.000	-0.000
4.50	0.02	0.00	0.01	0.00	1	2,263	787.5%	-0.000	0.0000	-0.002	0.000	-0.000
5.00	0.10	0.00	0.01	0.00	1	2,042	750.0%	-0.000	0.0000	-0.002	0.000	-0.000
7.50	0.11	0.00	0.22	0.00	1	5	900.0%	-0.002	0.0001	-0.049	0.000	-0.000
10.00	0.11	0.00	0.10	0.00	2	8	706.3%	-0.001	0.0001	-0.022	0.000	-0.000
12.50	0.11	0.00	2.13	0.00	1	4	1055.9%	-0.014	0.0004	-0.384	0.003	-0.000
15.00	0.01	0.00	0.62	0.00	11	14	735.2%	-0.006	0.0003	-0.130	0.001	-0.000
17.50	0.10	0.00	0.42	0.00	0	2	625.0%	-0.005	0.0003	-0.091	0.001	-0.000
20.00	0.05	0.00	0.01	0.00	3	507	375.0%	-0.000	0.0000	-0.002	0.000	-0.000
22.50	0.02	0.00	0.02	0.00	1	19	362.5%	-0.000	0.0000	-0.004	0.000	-0.000
25.00	0.01	0.00	0.01	0.00	2	2,245	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.06	0.00	0.01	0.00	1	10,353	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.02	0.00	0.01	0.00	8	1,406	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.07	0.00	0.01	0.00	32	2,602	187.5%	-0.000	0.0001	-0.003	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	1	3,564	150.0%	-0.000	0.0001	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	35	2,098	125.0%	-0.001	0.0002	-0.002	0.000	-0.000
55.00	0.02	0.00	0.01	0.01	4	4,795	96.9%	-0.001	0.0003	-0.002	0.000	-0.000
56.00	0.01	0.00	0.01	0.00	2	1,490	93.8%	-0.001	0.0004	-0.002	0.000	-0.000
58.00	0.01	0.00	0.02	0.00	35	1,603	89.1%	-0.002	0.0007	-0.004	0.000	-0.000
59.00	0.01	0.00	0.22	0.00	429	507	116.0%	-0.016	0.0043	-0.045	0.003	-0.000
60.00	0.01	0.00	0.01	0.00	13	13,000	71.9%	-0.001	0.0004	-0.002	0.000	-0.000
61.00	0.01	0.00	0.01	0.00	51	3,283	68.8%	-0.001	0.0006	-0.002	0.000	-0.000
62.00	0.01	0.00	0.11	0.00	47	2,127	85.9%	-0.010	0.0040	-0.023	0.002	-0.000
63.00	0.01	0.00	0.02	0.00	10	4,237	64.1%	-0.002	0.0014	-0.004	0.001	-0.000
64.00	0.02	0.00	0.02	0.01	5	2,996	59.4%	-0.002	0.0016	-0.005	0.001	-0.000
65.00	0.02	0.01	0.02	0.00	67	10,672	57.0%	-0.004	0.0026	-0.007	0.001	-0.000
66.00	0.01	0.01	0.02	-0.01	92	2,901	52.3%	-0.004	0.0031	-0.007	0.001	-0.000
67.00	0.01	0.01	0.02	0.00	56	8,271	49.2%	-0.006	0.0046	-0.009	0.001	-0.000
68.00	0.02	0.01	0.02	0.01	66	4,592	43.8%	-0.007	0.0055	-0.008	0.002	-0.000
69.00	0.02	0.01	0.03	0.00	103	3,009	41.4%	-0.012	0.0093	-0.012	0.002	-0.000
70.00	0.02	0.02	0.03	0.00	618	30,215	36.3%	-0.014	0.0123	-0.013	0.003	-0.000
71.00	0.05	0.04	0.05	0.01	438	3,857	33.8%	-0.025	0.0216	-0.019	0.005	-0.000
72.00	0.09	0.08	0.09	0.04	1,591	15,262	31.9%	-0.049	0.0398	-0.032	0.008	-0.000
73.00	0.16	0.16	0.17	0.07	1,512	28,309	30.5%	-0.097	0.0705	-0.051	0.014	-0.001
74.00	0.33	0.32	0.34	0.19	3,362	5,387	30.2%	-0.189	0.1125	-0.079	0.021	-0.002
75.00	0.62	0.60	0.62	0.38	11,394	14,312	29.8%	-0.322	0.1509	-0.103	0.029	-0.003
76.00	1.02	1.03	1.05	0.60	9,266	4,830	29.9%	-0.484	0.1676	-0.114	0.032	-0.004
77.00	1.62	1.58	1.66	0.88	6,066	4,907	30.9%	-0.643	0.1519	-0.109	0.030	-0.006
78.00	2.39	2.30	2.37	1.26	2,161	3,696	30.9%	-0.778	0.1212	-0.084	0.024	-0.007
79.00	3.25	2.82	3.30	1.51	485	2,390	36.0%	-0.839	0.0854	-0.080	0.019	-0.007
80.00	4.16	3.90	4.35	1.78	341	11,086	45.3%	-0.851	0.0643	-0.096	0.018	-0.008
81.00	5.11	4.45	5.30	1.92	162	2,508	49.8%	-0.881	0.0501	-0.090	0.016	-0.008
82.00	6.26	5.25	6.45	2.11	115	1,841	63.5%	-0.864	0.0432	-0.129	0.017	-0.008
83.00	7.35	6.30	7.65	2.20	19	1,504	78.9%	-0.845	0.0379	-0.178	0.019	-0.008
84.00	8.03	7.25	8.80	2.09	26	1,875	91.9%	-0.837	0.0336	-0.216	0.020	-0.008
85.00	9.23	8.60	9.35	2.38	33	6,115	76.8%	-0.910	0.0265	-0.114	0.013	-0.009
86.00	10.36	9.45	11.55	2.23	5	551	90.7%	-0.894	0.0254	-0.156	0.015	-0.009
87.00	11.05	10.15	12.05	2.26	8	572	68.0%	-0.968	0.0132	-0.038	0.006	-0.009
88.00	11.99	10.90	13.60	1.94	3	117	86.1%	-0.942	0.0169	-0.089	0.009	-0.009
89.00	12.96	11.70	14.80	2.07	2	52	91.2%	-0.945	0.0153	-0.091	0.009	-0.009
90.00	14.00	12.70	14.35	2.05	1,805	739	103.3%	-0.933	0.0157	-0.123	0.010	-0.009
91.00	14.96	13.75	15.60	-2.21	2	33	123.8%	-0.906	0.0170	-0.196	0.013	-0.009
92.00	15.96	14.75	18.05	1.96	2	54	116.6%	-0.933	0.0140	-0.140	0.010	-0.010
93.00	17.60	15.85	18.60	2.15	986	375	107.6%	-0.958	0.0104	-0.085	0.007	-0.010
94.00	18.60	16.70	19.60	2.40	682	260	104.1%	-0.971	0.0081	-0.059	0.005	-0.010
95.00	19.60	17.75	20.15	2.90	392	175	172.8%	-0.873	0.0152	-0.348	0.017	-0.009
96.00	20.65	18.70	21.95	2.45	1,278	539	129.5%	-0.951	0.0099	-0.121	0.008	-0.010
97.00	19.70	19.70	22.90	0.00	16	15	131.6%	-0.955	0.0090	-0.113	0.008	-0.010
98.00	20.00	20.70	23.25	0.00	2	47	193.1%	-0.876	0.0134	-0.384	0.016	-0.010
99.00	23.60	21.75	25.00	2.70	474	183	146.5%	-0.950	0.0089	-0.140	0.008	-0.010
100.00	22.35	23.80	24.60	0.00	15	21	133.8%	-0.970	0.0063	-0.078	0.005	-0.011
101.00	28.35	24.30	25.65	0.00	2	0	174.7%	-0.928	0.0099	-0.228	0.011	-0.011
102.00	28.40	24.70	27.85	0.00	27	0	149.6%	-0.964	0.0067	-0.107	0.006	-0.011
103.00	25.10	25.75	27.15	-3.38	1	10	138.7%	-0.978	0.0047	-0.060	0.004	-0.011
104.00	32.14	26.70	29.65	0.00	2	0	145.5%	-0.976	0.0049	-0.070	0.004	-0.011
105.00	28.65	27.70	31.05	0.00	18	12	170.5%	-0.957	0.0067	-0.143	0.007	-0.011
106.00	32.60	28.50	31.85	0.00	5	0	152.5%	-0.977	0.0045	-0.070	0.004	-0.011
107.00	30.00	36.25	40.15	0.00	13	0	449.0%	-0.688	0.0099	-1.569	0.028	-0.010
108.00	38.50	30.75	33.25	0.00	960	0	117.2%	-0.997	0.0009	0.003	0.001	-0.012
109.00	29.95	38.00	42.15	0.00	8	0	456.0%	-0.697	0.0096	-1.574	0.028	-0.010
110.00	36.94	32.70	35.80	0.00	1	1	175.8%	-0.972	0.0046	-0.099	0.005	-0.012
111.00	33.36	33.70	37.00	0.00	2	10	190.0%	-0.964	0.0052	-0.136	0.006	-0.012
112.00	34.39	34.70	37.65	0.00	5	24	172.7%	-0.980	0.0035	-0.071	0.004	-0.012
114.00	36.41	36.70	40.05	0.00	7	0	202.7%	-0.964	0.0049	-0.146	0.006	-0.012
115.00	41.92	37.70	41.05	0.00	6	7	206.3%	-0.965	0.0047	-0.147	0.006	-0.012
116.00	43.01	38.70	42.05	0.00	1	0	209.6%	-0.965	0.0046	-0.147	0.006	-0.012
118.00	43.03	40.70	43.25	0.00	6	10	279.4%	-0.912	0.0072	-0.429	0.013	-0.012
120.00	46.99	42.70	45.85	0.00	1	10	210.9%	-0.975	0.0035	-0.110	0.005	-0.013
122.00	31.80	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.014	0.000	-0.013
124.00	36.30	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.015	0.000	-0.014
125.00	54.85	47.70	50.70	0.00	5	0	214.8%	-0.982	0.0026	-0.080	0.004	-0.014
126.00	43.85	50.55	54.45	0.00	2	0	370.7%	-0.866	0.0073	-0.784	0.017	-0.013
128.00	31.73	0.00	0.00	0.00	13	0	0.0%	-1.000	0.0000	0.015	0.000	-0.014
130.00	53.55	52.70	56.05	0.00	3	0	252.0%	-0.971	0.0033	-0.149	0.005	-0.014
132.00	39.39	47.05	50.55	0.00	5	0	0.0%	-1.000	0.0000	0.016	0.000	-0.014
134.00	41.45	49.05	52.55	0.00	5	0	0.0%	-1.000	0.0000	0.016	0.000	-0.015
135.00	57.80	64.25	68.20	0.00	2	0	576.4%	-0.742	0.0070	-1.838	0.026	-0.013
136.00	42.44	0.00	0.00	0.00	6	0	0.0%	-1.000	0.0000	0.016	0.000	-0.015
140.00	67.00	69.05	73.15	0.00	2	0	590.6%	-0.751	0.0067	-1.848	0.025	-0.014
144.00	69.20	66.75	70.05	0.00	1	0	291.6%	-0.974	0.0026	-0.160	0.005	-0.016
146.00	38.07	53.20	57.20	0.00	0	0	0.0%	-1.000	0.0000	0.017	0.000	-0.016
150.00	58.30	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.018	0.000	-0.016
155.00	69.49	54.65	59.00	0.00	1	0	0.0%	-1.000	0.0000	0.018	0.000	-0.017
158.00	35.47	-	-	0.00	0	0	0.0%	-	-	-	-	-
175.00	76.85	89.95	93.55	0.00	30	0	0.0%	-1.000	0.0000	0.021	0.000	-0.019
176.00	62.65	83.80	87.45	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.019
178.00	64.65	85.50	89.45	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.019
180.00	80.26	94.90	98.55	0.00	30	0	0.0%	-1.000	0.0000	0.021	0.000	-0.020
184.00	84.00	98.95	102.55	0.00	1	0	0.0%	-1.000	0.0000	0.022	0.000	-0.020
560.00	4.76	3.65	5.60	-0.59	1	22	0.0%	-1.000	0.0000	0.066	0.000	-0.061
580.00	5.56	4.45	5.70	0.00	6	13	0.0%	-1.000	0.0000	0.068	0.000	-0.064
600.00	6.33	5.20	7.70	0.28	1	62	0.0%	-1.000	0.0000	0.071	0.000	-0.066
620.00	7.81	6.10	8.70	0.00	1	1	0.0%	-1.000	0.0000	0.073	0.000	-0.068
660.00	9.80	8.70	10.50	0.00	2	13	0.0%	-1.000	0.0000	0.078	0.000	-0.072
670.00	11.42	9.40	11.75	0.00	0	1	0.0%	-1.000	0.0000	0.079	0.000	-0.073
680.00	11.15	9.95	12.60	0.00	1	12	0.0%	-1.000	0.0000	0.080	0.000	-0.074
690.00	13.00	10.70	13.45	0.00	4	26	0.0%	-1.000	0.0000	0.081	0.000	-0.076
700.00	13.95	11.75	13.50	0.00	30	34	0.0%	-1.000	0.0000	0.082	0.000	-0.077
710.00	16.10	12.30	15.25	0.00	1	1	0.0%	-1.000	0.0000	0.084	0.000	-0.078
720.00	13.75	13.35	16.25	0.00	4	26	0.0%	-1.000	0.0000	0.085	0.000	-0.079
740.00	16.38	15.15	18.35	0.00	4	6	0.0%	-1.000	0.0000	0.087	0.000	-0.081
750.00	20.50	17.00	19.60	0.00	1	28	0.0%	-1.000	0.0000	0.088	0.000	-0.082
760.00	18.67	17.50	20.85	0.00	5	11	0.0%	-1.000	0.0000	0.089	0.000	-0.083
770.00	18.45	19.45	22.20	0.00	2	7	0.0%	-1.000	0.0000	0.091	0.000	-0.084
780.00	19.70	21.20	23.60	0.00	2	9	0.0%	-1.000	0.0000	0.092	0.000	-0.085
790.00	22.98	22.75	24.60	0.33	3	9	0.0%	-1.000	0.0000	0.093	0.000	-0.087
800.00	24.50	24.10	25.80	1.23	3	48	0.0%	-1.000	0.0000	0.094	0.000	-0.088
810.00	21.85	25.75	27.35	0.00	5	16	0.0%	-1.000	0.0000	0.095	0.000	-0.089
820.00	25.40	25.85	29.90	0.00	1	3	0.0%	-1.000	0.0000	0.097	0.000	-0.090
830.00	27.40	24.00	27.10	0.00	4	7	0.0%	-1.000	0.0000	0.098	0.000	-0.091
840.00	25.15	24.05	26.80	0.00	0	1	0.0%	-1.000	0.0000	0.099	0.000	-0.092
850.00	33.45	32.85	34.70	4.75	6	16	0.0%	-1.000	0.0000	0.100	0.000	-0.093
860.00	35.32	34.85	37.70	0.00	1	10	0.0%	-1.000	0.0000	0.101	0.000	-0.094
870.00	33.50	35.50	39.85	0.00	1	38	0.0%	-1.000	0.0000	0.102	0.000	-0.095
880.00	36.50	39.10	42.15	0.00	1	14	0.0%	-1.000	0.0000	0.104	0.000	-0.096
890.00	41.70	41.40	43.05	-1.70	6	20	0.0%	-1.000	0.0000	0.105	0.000	-0.097
900.00	43.00	43.65	46.95	2.72	1	131	0.0%	-1.000	0.0000	0.106	0.000	-0.099
910.00	50.75	46.25	49.05	0.00	4	32	0.0%	-1.000	0.0000	0.107	0.000	-0.100
920.00	52.40	48.70	51.60	0.00	1	6	0.0%	-1.000	0.0000	0.108	0.000	-0.101
930.00	52.01	51.45	53.10	9.06	2	2	0.0%	-1.000	0.0000	0.110	0.000	-0.102
940.00	39.65	43.65	47.75	0.00	10	14	0.0%	-1.000	0.0000	0.111	0.000	-0.103
950.00	53.00	55.50	59.35	0.00	1	14	0.0%	-1.000	0.0000	0.112	0.000	-0.104
960.00	54.50	58.15	62.90	0.00	1	33	0.0%	-1.000	0.0000	0.113	0.000	-0.105
970.00	54.95	58.00	67.00	0.00	1	0	0.0%	-1.000	0.0000	0.114	0.000	-0.106
980.00	65.90	64.25	69.75	0.00	8	4	0.0%	-1.000	0.0000	0.115	0.000	-0.107
990.00	60.40	68.10	72.20	0.00	1	32	0.0%	-1.000	0.0000	0.117	0.000	-0.108
1000.00	63.23	71.55	76.75	0.00	2	48	0.0%	-1.000	0.0000	0.118	0.000	-0.110
1010.00	84.15	75.10	80.45	0.00	1	15	0.0%	-1.000	0.0000	0.119	0.000	-0.111
1020.00	65.50	71.10	75.25	0.00	2	2	0.0%	-1.000	0.0000	0.120	0.000	-0.112
1030.00	82.20	83.35	87.45	0.00	2	6	0.0%	-1.000	0.0000	0.121	0.000	-0.113
1040.00	87.40	87.30	92.00	-6.09	1	6	0.0%	-1.000	0.0000	0.122	0.000	-0.114
1050.00	91.45	91.35	95.20	3.99	1	15	0.0%	-1.000	0.0000	0.124	0.000	-0.115
1060.00	84.15	95.50	99.45	0.00	2	10	0.0%	-1.000	0.0000	0.125	0.000	-0.116
1070.00	105.40	99.85	104.20	0.00	1	13	0.0%	-1.000	0.0000	0.126	0.000	-0.117
1080.00	111.64	103.75	108.20	0.00	1	52	0.0%	-1.000	0.0000	0.127	0.000	-0.118
1090.00	109.45	108.80	114.25	-14.40	2	6	0.0%	-1.000	0.0000	0.128	0.000	-0.119
1100.00	115.42	113.45	118.65	14.10	3	17	0.0%	-1.000	0.0000	0.130	0.000	-0.120
1110.00	117.90	118.25	122.90	14.23	17	37	0.0%	-1.000	0.0000	0.131	0.000	-0.122
1120.00	122.90	123.20	128.10	4.90	3	32	0.0%	-1.000	0.0000	0.132	0.000	-0.123
1140.00	132.90	133.40	139.55	16.32	3	65	0.0%	-1.000	0.0000	0.134	0.000	-0.125
1160.00	138.82	144.25	149.00	0.00	1	20	0.0%	-1.000	0.0000	0.137	0.000	-0.127
1180.00	153.20	155.60	159.40	18.29	1	23	0.0%	-1.000	0.0000	0.139	0.000	-0.129
1200.00	181.02	167.35	172.35	0.00	1	27	0.0%	-1.000	0.0000	0.141	0.000	-0.131
1220.00	175.72	179.60	185.15	0.00	3	28	0.0%	-1.000	0.0000	0.144	0.000	-0.134
1240.00	204.23	193.25	197.80	0.00	1	17	0.0%	-1.000	0.0000	0.146	0.000	-0.136
1250.00	205.72	199.00	204.95	0.00	5	15	0.0%	-1.000	0.0000	0.147	0.000	-0.137
1260.00	143.00	188.50	195.65	0.00	1	2	0.0%	-1.000	0.0000	0.148	0.000	-0.138
1280.00	158.85	169.90	176.30	0.00	0	1	0.0%	-1.000	0.0000	0.151	0.000	-0.140
1300.00	237.80	233.75	239.05	0.00	5	15	0.0%	-1.000	0.0000	0.153	0.000	-0.142
1320.00	208.43	253.45	261.95	0.00	0	1	0.0%	-1.000	0.0000	0.155	0.000	-0.145
1400.00	263.25	316.30	324.00	0.00	0	2	0.0%	-1.000	0.0000	0.165	0.000	-0.153
1440.00	339.65	343.20	349.00	87.59	2	1	0.0%	-1.000	0.0000	0.170	0.000	-0.158
1460.00	380.69	360.25	365.75	0.00	2	2	0.0%	-1.000	0.0000	0.172	0.000	-0.160
1500.00	361.35	395.25	400.65	0.00	2	1	0.0%	-1.000	0.0000	0.177	0.000	-0.164
1550.00	462.41	440.60	446.10	0.00	0	1	0.0%	-1.000	0.0000	0.183	0.000	-0.170
1580.00	354.72	401.00	410.00	0.00	2	1	0.0%	-1.000	0.0000	0.186	0.000	-0.173

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.