Home Options PLTRChain

PLTR

Palantir Technologies Inc.Close $172.55EOD only

Max Pain

$140.00

Next expiry Aug 21, 2026

Expected Move

±$7.10

4.1% from close

Price Gap

-32.55

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.00

Balanced positioning

Consensus

6.5/10

Bullish tilt

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 17, 2026 close

PLTR 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
10.00	115.80	161.15	163.70	0.00	1	169	1482.4%	0.995	0.0000	-0.442	0.002	0.001
15.00	102.00	156.70	159.05	0.00	2	21	989.1%	0.998	0.0000	-0.144	0.001	0.002
20.00	107.37	151.60	153.95	0.00	1	48	821.9%	0.998	0.0000	-0.102	0.001	0.002
25.00	148.37	146.90	148.25	49.52	6	24	575.0%	1.000	0.0000	-0.014	0.000	0.003
30.00	146.97	141.20	144.10	0.00	1	35	600.8%	0.999	0.0000	-0.048	0.001	0.003
35.00	138.08	136.90	138.10	-1.74	181	20,700	693.4%	0.995	0.0001	-0.239	0.003	0.004
40.00	134.65	131.90	133.20	1.90	5	408	50.0%	1.000	0.0000	-0.005	0.000	0.004
45.00	132.80	126.10	128.75	0.00	1	20	675.4%	0.988	0.0003	-0.483	0.006	0.005
50.00	123.83	122.00	123.20	-4.72	19	76	396.9%	0.999	0.0000	-0.028	0.000	0.005
55.00	120.67	117.00	118.20	48.19	8	17	367.2%	0.999	0.0000	-0.028	0.000	0.006
60.00	114.57	112.05	113.20	0.35	1	41	356.3%	0.999	0.0001	-0.041	0.001	0.007
65.00	110.96	106.95	108.20	1.29	2	24	293.8%	1.000	0.0000	-0.018	0.000	0.007
70.00	104.30	101.95	103.20	-0.19	1	2,572	273.4%	1.000	0.0000	-0.019	0.000	0.008
75.00	101.25	97.05	98.20	0.00	1	1,044	284.4%	0.998	0.0001	-0.042	0.001	0.008
80.00	93.97	91.90	93.20	-0.55	4	523	50.0%	1.000	0.0000	-0.009	0.000	0.009
85.00	88.55	86.95	88.20	-1.02	1	354	217.2%	0.999	0.0001	-0.021	0.000	0.009
90.00	88.70	82.05	83.20	0.00	4	429	226.6%	0.998	0.0002	-0.044	0.001	0.010
95.00	81.66	76.40	79.05	0.00	3	368	232.8%	0.995	0.0003	-0.088	0.003	0.010
100.00	73.06	72.25	73.25	-4.11	24	798	218.9%	0.994	0.0004	-0.099	0.003	0.011
105.00	69.86	67.00	68.30	-2.16	20	352	183.2%	0.996	0.0003	-0.057	0.002	0.011
110.00	62.69	61.95	63.20	-4.18	20	990	143.0%	0.999	0.0001	-0.024	0.001	0.012
111.00	61.70	60.95	62.25	-4.47	11	24	151.2%	0.998	0.0002	-0.035	0.001	0.012
112.00	63.51	59.95	61.25	6.24	1	50	148.4%	0.998	0.0002	-0.035	0.001	0.012
113.00	65.95	58.10	61.15	0.00	2	23	152.7%	0.997	0.0003	-0.046	0.002	0.012
114.00	60.96	57.65	60.15	0.00	5	11	187.7%	0.986	0.0010	-0.160	0.006	0.012
115.00	58.05	57.05	58.20	-1.60	32	1,786	146.9%	0.997	0.0004	-0.046	0.002	0.013
116.00	58.54	55.85	58.15	-4.22	1	23	189.0%	0.983	0.0013	-0.198	0.008	0.012
117.00	57.84	54.75	57.15	-3.31	4	36	181.6%	0.984	0.0012	-0.179	0.007	0.012
118.00	58.21	53.95	55.30	19.73	140	207	138.7%	0.996	0.0004	-0.047	0.002	0.013
119.00	51.50	52.10	55.15	0.00	3	176	135.9%	0.996	0.0004	-0.047	0.002	0.013
120.00	53.95	52.30	53.25	-0.74	29	3,053	155.5%	0.990	0.0010	-0.110	0.005	0.013
121.00	48.65	50.10	53.15	0.00	5	57	130.5%	0.996	0.0005	-0.047	0.002	0.013
122.00	52.21	50.10	51.15	-2.69	7	168	127.7%	0.996	0.0005	-0.047	0.002	0.013
123.00	50.90	49.00	50.25	-1.05	4	246	125.0%	0.996	0.0005	-0.048	0.002	0.013
124.00	49.77	47.95	49.30	-5.30	4	395	122.3%	0.996	0.0005	-0.047	0.002	0.014
125.00	48.71	47.10	48.25	-1.04	40	4,302	128.3%	0.993	0.0008	-0.069	0.003	0.014
126.00	48.95	45.95	47.25	0.74	1	419	111.3%	0.997	0.0004	-0.037	0.002	0.014
127.00	47.62	45.30	46.25	-0.07	20	1,996	134.2%	0.988	0.0013	-0.110	0.006	0.014
128.00	45.85	44.10	45.25	-1.40	33	325	119.9%	0.993	0.0009	-0.069	0.004	0.014
129.00	46.60	43.10	44.25	-1.53	1	565	117.2%	0.993	0.0010	-0.069	0.004	0.014
130.00	42.70	42.15	43.25	-1.45	72	9,152	117.6%	0.991	0.0011	-0.080	0.004	0.014
131.00	42.77	41.30	42.25	-4.64	25	330	122.5%	0.987	0.0015	-0.110	0.006	0.014
132.00	41.77	40.30	41.25	-3.53	23	198	119.5%	0.986	0.0016	-0.109	0.006	0.014
133.00	40.74	39.25	40.25	-1.43	5	277	114.5%	0.987	0.0016	-0.100	0.006	0.014
134.00	40.93	38.30	39.25	0.71	20	359	113.9%	0.986	0.0018	-0.110	0.007	0.014
135.00	38.79	37.35	38.15	-0.67	84	6,825	108.8%	0.987	0.0017	-0.100	0.006	0.015
136.00	37.80	36.10	37.25	-0.42	22	637	98.4%	0.991	0.0014	-0.070	0.004	0.015
137.00	38.04	35.30	36.30	0.93	21	217	107.2%	0.983	0.0022	-0.119	0.008	0.015
138.00	37.29	34.10	35.25	1.06	23	434	93.2%	0.990	0.0015	-0.070	0.005	0.015
139.00	35.00	33.15	34.25	-0.74	22	240	93.2%	0.988	0.0018	-0.080	0.005	0.015
140.00	33.28	32.50	33.10	-0.87	300	20,221	98.6%	0.981	0.0026	-0.118	0.008	0.015
141.00	33.06	31.15	32.20	-0.04	29	233	85.4%	0.990	0.0018	-0.070	0.005	0.015
142.00	30.87	30.15	31.30	-1.95	57	316	87.5%	0.985	0.0024	-0.090	0.007	0.015
143.00	33.02	29.15	30.25	1.30	53	833	82.6%	0.987	0.0023	-0.080	0.006	0.015
144.00	29.97	28.15	29.30	-0.54	5	345	82.0%	0.984	0.0026	-0.089	0.007	0.015
145.00	28.12	27.15	28.30	-1.48	220	8,714	79.5%	0.984	0.0028	-0.090	0.007	0.016
146.00	26.65	26.40	27.30	-2.14	14	1,149	84.8%	0.973	0.0040	-0.135	0.011	0.015
150.00	22.70	22.25	22.90	-1.46	223	11,506	75.9%	0.965	0.0057	-0.150	0.014	0.016
152.50	20.53	20.00	20.75	-1.30	16	748	67.5%	0.963	0.0066	-0.140	0.015	0.016
155.00	17.85	17.55	18.00	-1.45	320	8,475	55.9%	0.969	0.0069	-0.105	0.013	0.016
157.50	16.52	15.20	15.80	-0.71	19	1,021	57.6%	0.940	0.0115	-0.173	0.022	0.016
160.00	13.15	12.75	13.25	-1.37	394	15,875	56.6%	0.905	0.0165	-0.233	0.031	0.016
162.50	11.55	10.40	11.00	-0.70	186	1,716	53.6%	0.866	0.0224	-0.278	0.039	0.015
165.00	8.65	8.50	8.75	-1.51	370	11,011	48.9%	0.818	0.0299	-0.307	0.048	0.015
167.50	6.74	6.60	6.80	-1.42	233	793	47.2%	0.737	0.0382	-0.362	0.059	0.013
170.00	5.05	5.00	5.10	-1.35	911	12,392	46.1%	0.634	0.0452	-0.404	0.068	0.011
172.50	3.60	3.60	3.65	-1.35	8,101	2,157	45.0%	0.516	0.0490	-0.415	0.072	0.009
175.00	2.48	2.47	2.50	-1.14	24,072	10,897	44.3%	0.393	0.0481	-0.392	0.069	0.007
177.50	1.61	1.62	1.65	-0.97	11,876	4,391	44.0%	0.281	0.0424	-0.340	0.061	0.005
180.00	1.05	1.03	1.05	-0.74	34,539	21,110	44.0%	0.188	0.0340	-0.271	0.049	0.003
182.50	0.65	0.65	0.67	-0.56	8,873	6,280	44.6%	0.122	0.0251	-0.206	0.036	0.002
185.00	0.43	0.42	0.43	-0.39	14,795	17,196	45.6%	0.077	0.0175	-0.150	0.026	0.001
187.50	0.29	0.28	0.29	-0.27	11,030	6,270	47.3%	0.050	0.0121	-0.111	0.019	0.001
190.00	0.20	0.20	0.21	-0.18	12,266	9,281	49.5%	0.034	0.0085	-0.085	0.014	0.001
192.50	0.16	0.14	0.16	-0.12	1,034	1,248	51.5%	0.023	0.0059	-0.064	0.010	0.000
195.00	0.11	0.11	0.12	-0.09	1,228	3,647	53.9%	0.017	0.0042	-0.050	0.007	0.000
197.50	0.10	0.08	0.10	-0.06	561	1,123	56.3%	0.012	0.0031	-0.040	0.006	0.000
200.00	0.08	0.07	0.08	-0.05	2,502	12,105	59.0%	0.009	0.0024	-0.034	0.005	0.000
202.50	0.06	0.05	0.08	-0.01	241	605	61.9%	0.008	0.0019	-0.029	0.004	0.000
205.00	0.04	0.04	0.06	-0.05	463	1,161	63.7%	0.005	0.0014	-0.023	0.003	0.000
210.00	0.04	0.03	0.05	-0.03	426	4,265	69.5%	0.004	0.0009	-0.019	0.002	0.000
215.00	0.03	0.01	0.04	-0.01	446	899	72.7%	0.002	0.0005	-0.011	0.001	0.000
220.00	0.02	0.02	0.03	-0.02	267	9,324	79.3%	0.002	0.0004	-0.011	0.001	0.000
225.00	0.02	0.01	0.05	-0.01	178	627	87.5%	0.002	0.0004	-0.014	0.001	0.000
230.00	0.01	0.01	0.02	-0.02	17	1,874	87.5%	0.001	0.0002	-0.007	0.001	0.000
235.00	0.02	0.01	0.05	-0.01	13	26	99.6%	0.002	0.0003	-0.013	0.001	0.000
240.00	0.01	0.01	0.02	-0.02	36	2,809	98.4%	0.001	0.0002	-0.006	0.001	0.000
245.00	0.01	0.00	0.01	-0.06	131	76	93.8%	0.000	0.0000	-0.002	0.000	0.000
250.00	0.01	0.00	0.01	0.00	8	2,234	98.4%	0.000	0.0000	-0.002	0.000	0.000
255.00	0.01	0.00	0.01	0.00	2	153	106.3%	0.000	0.0001	-0.002	0.000	0.000
260.00	0.01	0.00	0.01	0.00	88	1,933	109.4%	0.000	0.0000	-0.002	0.000	0.000
265.00	0.01	0.00	0.33	0.00	8	13	162.1%	0.007	0.0007	-0.074	0.004	0.000
270.00	0.01	0.00	0.01	0.00	1	479	118.8%	0.000	0.0000	-0.002	0.000	0.000
275.00	0.02	0.00	0.33	0.00	27	22	173.8%	0.007	0.0006	-0.075	0.003	0.000
280.00	0.02	0.00	0.16	0.00	1	678	164.5%	0.003	0.0003	-0.036	0.002	0.000
285.00	0.20	0.00	0.33	0.00	1	13	184.8%	0.006	0.0005	-0.074	0.003	0.000
290.00	0.04	0.00	0.33	0.00	12	417	190.2%	0.006	0.0005	-0.074	0.003	0.000
295.00	0.01	0.00	0.33	0.00	37	43	195.3%	0.006	0.0005	-0.074	0.003	0.000
300.00	0.01	0.00	0.04	0.00	9	2,075	160.9%	0.001	0.0001	-0.009	0.000	0.000
305.00	0.02	0.00	0.32	0.00	2	7	204.9%	0.005	0.0004	-0.072	0.003	0.000
310.00	0.01	0.00	0.01	0.00	1	240	150.0%	0.000	0.0000	-0.002	0.000	0.000
315.00	0.01	-	0.32	0.00	0	1	234.8%	0.010	0.0006	-0.142	0.005	0.000
320.00	0.01	0.00	0.02	0.00	1	802	167.2%	0.000	0.0000	-0.004	0.000	0.000
330.00	0.01	0.00	0.15	0.00	1	846	209.8%	0.002	0.0002	-0.033	0.001	0.000
340.00	0.01	0.00	0.34	0.00	4	181	239.1%	0.005	0.0003	-0.077	0.003	0.000
350.00	0.06	0.00	0.01	0.00	76	947	181.3%	0.000	0.0000	-0.002	0.000	0.000
360.00	0.01	0.00	0.34	0.00	3	388	255.9%	0.005	0.0003	-0.077	0.002	0.000
370.00	0.01	0.00	0.01	0.00	3	368	193.8%	0.000	0.0000	-0.002	0.000	0.000
380.00	0.01	0.00	0.01	0.00	4	142	196.9%	0.000	0.0000	-0.002	0.000	0.000
390.00	0.01	0.00	0.01	0.00	1	4,127	206.3%	0.000	0.0000	-0.002	0.000	0.000
400.00	0.01	0.00	0.01	0.00	2	1,041	209.4%	0.000	0.0000	-0.002	0.000	0.000
410.00	0.01	0.00	0.01	0.00	16	2,959	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
10.00	0.01	0.00	0.01	0.00	5	236	750.0%	-0.000	0.0000	-0.002	0.000	-0.000
15.00	0.02	0.00	0.01	0.00	79	114	637.5%	-0.000	0.0000	-0.002	0.000	-0.000
20.00	0.01	0.00	0.01	0.00	10	812	562.5%	-0.000	0.0000	-0.002	0.000	-0.000
25.00	0.01	0.00	0.01	0.00	11,093	11,841	500.0%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.01	0.00	0.01	0.00	5,093	5,283	450.0%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	1	2,527	412.5%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	500	1,165	375.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	1	166	350.0%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	10,000	663	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	1	388	300.0%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	10	4,459	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
65.00	0.01	0.00	0.01	0.00	10	789	256.3%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.01	0.00	0.01	0.00	100	6,126	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
75.00	0.01	0.00	0.01	-0.01	7	3,665	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.02	0.00	20	5,437	215.6%	-0.000	0.0000	-0.004	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	959	5,757	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.01	0.00	0.01	-0.01	35	12,125	175.0%	-0.000	0.0000	-0.002	0.000	-0.000
95.00	0.01	0.00	0.01	0.00	4	7,306	162.5%	-0.000	0.0000	-0.002	0.000	-0.000
100.00	0.01	0.00	0.01	-0.01	107	10,050	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
105.00	0.01	0.00	0.01	-0.02	16	7,713	134.4%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.01	0.00	0.01	-0.01	150	15,187	125.0%	-0.000	0.0000	-0.002	0.000	-0.000
111.00	0.01	0.00	0.05	-0.01	44	411	140.6%	-0.001	0.0001	-0.011	0.001	-0.000
112.00	0.02	0.00	0.05	0.00	56	233	137.5%	-0.001	0.0001	-0.011	0.001	-0.000
113.00	0.02	0.00	0.05	-0.01	12	464	135.2%	-0.001	0.0001	-0.011	0.001	-0.000
114.00	0.03	0.01	0.05	0.01	23	661	135.2%	-0.001	0.0002	-0.013	0.001	-0.000
115.00	0.03	0.01	0.04	0.01	90	10,613	129.7%	-0.001	0.0002	-0.011	0.001	-0.000
116.00	0.03	0.00	0.05	0.00	1	56	127.3%	-0.001	0.0002	-0.011	0.001	-0.000
117.00	0.07	0.00	0.05	0.00	4	335	125.0%	-0.001	0.0002	-0.011	0.001	-0.000
118.00	0.01	0.00	0.05	0.00	8	230	121.9%	-0.001	0.0002	-0.011	0.001	-0.000
119.00	0.01	0.00	0.05	-0.04	2	547	119.5%	-0.001	0.0002	-0.011	0.001	-0.000
120.00	0.02	0.01	0.03	0.00	57	6,136	114.8%	-0.001	0.0002	-0.009	0.001	-0.000
121.00	0.04	0.01	0.02	0.01	21	627	109.4%	-0.001	0.0001	-0.007	0.000	-0.000
122.00	0.04	0.00	0.12	0.00	11	432	124.2%	-0.003	0.0004	-0.027	0.002	-0.000
123.00	0.02	0.00	0.05	-0.03	2	352	110.2%	-0.001	0.0002	-0.011	0.001	-0.000
124.00	0.03	0.00	0.04	0.00	22	546	104.7%	-0.001	0.0002	-0.008	0.001	-0.000
125.00	0.02	0.01	0.03	-0.02	107	14,930	103.1%	-0.001	0.0002	-0.009	0.001	-0.000
126.00	0.02	0.00	0.10	-0.02	8	1,147	111.3%	-0.003	0.0004	-0.022	0.002	-0.000
127.00	0.04	0.01	0.10	0.00	70	360	110.2%	-0.003	0.0005	-0.025	0.002	-0.000
128.00	0.03	0.02	0.09	-0.02	25	356	107.4%	-0.003	0.0005	-0.024	0.002	-0.000
129.00	0.01	0.01	0.05	-0.04	5	1,912	97.7%	-0.002	0.0003	-0.013	0.001	-0.000
130.00	0.03	0.02	0.04	-0.01	273	12,228	95.3%	-0.002	0.0004	-0.013	0.001	-0.000
131.00	0.03	0.01	0.07	-0.02	10	987	96.1%	-0.003	0.0005	-0.017	0.001	-0.000
132.00	0.05	0.00	0.09	0.00	42	235	95.3%	-0.003	0.0005	-0.020	0.002	-0.000
133.00	0.05	0.01	0.06	0.00	6	337	89.8%	-0.002	0.0005	-0.015	0.001	-0.000
134.00	0.03	0.02	0.07	-0.02	2	258	90.2%	-0.003	0.0006	-0.020	0.002	-0.000
135.00	0.04	0.03	0.05	-0.01	379	8,143	86.7%	-0.003	0.0006	-0.018	0.002	-0.000
136.00	0.04	0.03	0.05	-0.01	6	1,973	84.4%	-0.003	0.0006	-0.018	0.002	-0.000
137.00	0.03	0.01	0.06	-0.04	21	226	80.9%	-0.003	0.0006	-0.016	0.002	-0.000
138.00	0.02	0.01	0.06	-0.10	34	163	78.5%	-0.003	0.0006	-0.015	0.002	-0.000
139.00	0.04	0.04	0.05	-0.03	153	264	78.5%	-0.004	0.0008	-0.020	0.002	-0.000
140.00	0.05	0.04	0.06	-0.02	331	13,288	77.3%	-0.004	0.0009	-0.022	0.002	-0.000
141.00	0.05	0.04	0.06	-0.03	10	823	75.0%	-0.004	0.0010	-0.022	0.002	-0.000
142.00	0.06	0.03	0.07	-0.04	21	422	72.7%	-0.005	0.0010	-0.022	0.002	-0.000
143.00	0.05	0.02	0.08	-0.03	1	277	70.3%	-0.005	0.0011	-0.022	0.002	-0.000
144.00	0.08	0.05	0.08	-0.02	13	459	70.5%	-0.006	0.0014	-0.028	0.003	-0.000
145.00	0.05	0.05	0.07	-0.03	830	3,674	67.4%	-0.006	0.0014	-0.026	0.003	-0.000
146.00	0.07	0.05	0.09	-0.02	75	1,084	66.4%	-0.007	0.0017	-0.030	0.004	-0.000
150.00	0.10	0.08	0.10	-0.02	1,551	7,997	59.2%	-0.011	0.0027	-0.038	0.005	-0.000
152.50	0.11	0.11	0.13	-0.04	650	902	55.9%	-0.016	0.0039	-0.050	0.007	-0.000
155.00	0.16	0.16	0.17	-0.05	1,445	5,378	52.5%	-0.024	0.0058	-0.065	0.010	-0.000
157.50	0.24	0.24	0.25	-0.07	1,836	1,721	50.2%	-0.038	0.0092	-0.093	0.015	-0.001
160.00	0.37	0.37	0.39	-0.07	3,519	9,641	48.1%	-0.062	0.0142	-0.132	0.022	-0.001
162.50	0.62	0.60	0.62	-0.07	2,603	2,452	46.4%	-0.102	0.0213	-0.185	0.032	-0.002
165.00	0.99	0.98	1.00	-0.05	8,458	10,167	45.4%	-0.165	0.0302	-0.251	0.045	-0.003
167.50	1.57	1.55	1.58	0.00	5,136	4,636	44.7%	-0.252	0.0395	-0.317	0.058	-0.005
170.00	2.39	2.37	2.39	0.10	16,788	9,533	44.0%	-0.361	0.0471	-0.365	0.068	-0.007
172.50	3.49	3.40	3.55	0.29	10,884	4,646	44.4%	-0.484	0.0497	-0.389	0.072	-0.009
175.00	4.84	4.75	4.90	0.36	6,310	4,360	43.7%	-0.608	0.0487	-0.366	0.069	-0.012
177.50	6.48	6.40	6.60	0.48	701	1,248	44.0%	-0.719	0.0424	-0.320	0.061	-0.014
180.00	8.35	8.30	8.50	0.65	477	2,743	44.0%	-0.812	0.0339	-0.251	0.049	-0.016
182.50	10.39	9.95	10.70	0.84	173	270	46.3%	-0.869	0.0254	-0.203	0.038	-0.018
185.00	12.75	12.65	13.00	1.10	182	541	48.8%	-0.908	0.0187	-0.162	0.030	-0.019
187.50	14.90	14.25	16.15	1.10	31	110	70.1%	-0.862	0.0174	-0.330	0.040	-0.018
190.00	17.40	16.95	17.90	1.40	119	155	58.6%	-0.937	0.0117	-0.142	0.022	-0.020
192.50	17.84	19.05	21.05	-0.16	7	10	81.8%	-0.890	0.0127	-0.326	0.034	-0.019
195.00	21.05	21.50	23.50	0.25	7	61	87.2%	-0.901	0.0110	-0.321	0.031	-0.020
197.50	21.68	23.10	25.90	-1.87	1	31	90.8%	-0.914	0.0095	-0.299	0.028	-0.020
200.00	25.95	26.50	28.50	3.19	5	401	55.9%	-0.994	0.0018	0.001	0.003	-0.022
202.50	24.15	28.10	31.20	0.00	15	40	110.4%	-0.907	0.0083	-0.392	0.030	-0.021
205.00	28.21	30.65	33.65	0.00	20	45	115.0%	-0.914	0.0075	-0.384	0.028	-0.021
210.00	36.45	36.05	38.60	2.99	1	14	124.9%	-0.924	0.0063	-0.379	0.026	-0.022
215.00	41.79	40.55	44.00	0.00	0	0	146.4%	-0.912	0.0060	-0.502	0.029	-0.022
220.00	45.25	46.85	48.60	-15.34	2	1	109.3%	-0.980	0.0024	-0.092	0.009	-0.024
225.00	55.00	50.60	53.70	0.00	0	1	158.5%	-0.935	0.0044	-0.429	0.023	-0.023
230.00	54.27	55.60	59.20	0.00	1	1	182.5%	-0.920	0.0045	-0.586	0.027	-0.024
235.00	60.95	60.60	64.15	0.00	5	5	190.7%	-0.926	0.0041	-0.579	0.025	-0.024
240.00	83.83	65.60	68.20	0.00	5	0	167.2%	-0.964	0.0026	-0.273	0.014	-0.026
250.00	122.60	125.40	127.75	0.00	4	0	879.0%	-0.477	0.0025	-7.881	0.072	-0.022
260.00	133.03	85.60	88.75	0.00	2	0	220.6%	-0.951	0.0025	-0.473	0.018	-0.028
270.00	143.00	95.60	98.85	0.00	1	0	239.4%	-0.952	0.0023	-0.513	0.018	-0.029
280.00	126.50	105.60	108.50	0.00	1	0	239.6%	-0.964	0.0018	-0.393	0.014	-0.030
290.00	158.00	138.10	140.05	0.00	2	0	618.2%	-0.684	0.0032	-4.938	0.064	-0.028
300.00	158.97	162.05	165.05	0.00	1	0	821.1%	-0.584	0.0026	-7.200	0.070	-0.028
310.00	203.15	135.60	138.55	0.00	1	0	279.8%	-0.968	0.0014	-0.417	0.013	-0.033
320.00	154.65	141.25	144.05	0.00	3	10	0.0%	-1.000	0.0000	0.038	0.000	-0.035
330.00	183.90	178.10	180.05	0.00	90	0	685.4%	-0.707	0.0028	-5.289	0.062	-0.032
340.00	174.35	160.50	162.30	0.00	3	4	0.0%	-1.000	0.0000	0.040	0.000	-0.037
350.00	157.15	202.20	204.20	0.00	2	0	769.7%	-0.682	0.0026	-6.159	0.064	-0.034
360.00	169.20	181.25	182.25	0.00	0	0	0.0%	-1.000	0.0000	0.042	0.000	-0.039
370.00	179.35	222.20	224.50	0.00	2	0	799.0%	-0.689	0.0024	-6.334	0.064	-0.037
380.00	202.30	232.15	234.55	0.00	1	0	811.9%	-0.693	0.0024	-6.403	0.063	-0.038
390.00	265.78	215.55	218.50	0.00	0	0	358.2%	-0.976	0.0009	-0.404	0.010	-0.042
410.00	302.81	235.60	238.50	0.00	0	0	375.1%	-0.978	0.0008	-0.403	0.010	-0.045

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.