POWL
Powell Industries, Inc.Close $203.55EOD onlyMax Pain
$233.33
Next expiry Aug 21, 2026
Expected Move
±$11.40
5.6% from close
Price Gap
+29.78
Distance to max pain
IV Rank
27
Middle-high premium
P/C OI
0.52
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot
This page reflects POWL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
POWL Options Chain
Data as of market close Aug 18, 2026
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 132.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.006 | 0.000 | 0.005 |
| 56.67 | 119.67 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 58.33 | 130.33 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 60.00 | 116.00 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 61.67 | 125.84 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 63.33 | 125.66 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 65.00 | 122.70 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 70.00 | 180.49 | 129.20 | 137.20 | 0.00 | 2 | 18 | 755.0% | 0.971 | 0.0005 | -1.524 | 0.012 | 0.005 |
| 76.67 | 107.34 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 80.00 | 101.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.007 |
| 83.33 | 105.53 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 86.67 | 84.27 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.007 |
| 93.33 | 89.53 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 96.67 | 57.97 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 100.00 | 104.97 | 99.20 | 106.70 | 0.00 | 4 | 9 | 509.4% | 0.962 | 0.0009 | -1.314 | 0.015 | 0.007 |
| 103.33 | 108.17 | 97.10 | 103.50 | 0.00 | 6 | 25 | 259.4% | 0.999 | 0.0001 | -0.047 | 0.001 | 0.008 |
| 110.00 | 70.33 | 131.00 | 139.40 | 0.00 | 0 | 3 | 1365.5% | 0.868 | 0.0008 | -8.991 | 0.039 | 0.004 |
| 113.33 | 77.66 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 116.67 | 95.00 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 120.00 | 76.33 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 123.33 | 75.76 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 126.67 | 63.02 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 130.00 | 178.37 | 166.80 | 175.00 | 0.00 | 3 | 90 | 2434.3% | 0.904 | 0.0004 | -12.720 | 0.031 | 0.002 |
| 133.33 | 55.25 | 67.60 | 72.50 | 0.00 | 9 | 83 | 306.1% | 0.952 | 0.0018 | -0.954 | 0.018 | 0.010 |
| 136.67 | 24.85 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 140.00 | 67.70 | 59.30 | 65.30 | 0.00 | 1 | 14 | 259.3% | 0.956 | 0.0019 | -0.752 | 0.017 | 0.011 |
| 143.33 | 25.37 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 145.00 | 106.75 | 148.60 | 156.70 | 0.00 | 3 | 3 | 1986.7% | 0.862 | 0.0006 | -13.476 | 0.041 | 0.003 |
| 146.67 | 58.33 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 150.00 | 31.40 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 153.33 | 87.47 | 46.00 | 52.00 | 0.00 | 3 | 21 | 209.3% | 0.944 | 0.0029 | -0.742 | 0.021 | 0.012 |
| 155.00 | 85.93 | 44.30 | 50.40 | 0.00 | 3 | 6 | 205.2% | 0.941 | 0.0031 | -0.763 | 0.022 | 0.012 |
| 156.67 | 144.00 | 138.10 | 144.70 | 0.00 | 6 | 25 | 1786.5% | 0.834 | 0.0008 | -13.677 | 0.046 | 0.003 |
| 160.00 | 47.10 | 41.00 | 45.90 | 0.00 | 34 | 42 | 200.3% | 0.922 | 0.0039 | -0.915 | 0.027 | 0.012 |
| 163.33 | 142.10 | 132.30 | 138.70 | 0.00 | 6 | 45 | 1696.3% | 0.819 | 0.0008 | -13.733 | 0.049 | 0.004 |
| 165.00 | 396.00 | 382.00 | 389.60 | -18.40 | 1 | 5 | 0.0% | - | - | - | - | - |
| 166.67 | 50.17 | 33.00 | 38.80 | 0.00 | 3 | 33 | 164.5% | 0.922 | 0.0048 | -0.756 | 0.027 | 0.012 |
| 170.00 | 359.00 | 378.00 | 384.80 | 0.00 | 1 | 3 | 0.0% | - | - | - | - | - |
| 173.33 | 75.00 | 26.10 | 32.40 | 0.00 | 3 | 94 | 146.4% | 0.900 | 0.0065 | -0.810 | 0.032 | 0.012 |
| 175.00 | 114.00 | 24.50 | 30.60 | 0.00 | 1 | 1 | 137.5% | 0.899 | 0.0070 | -0.763 | 0.033 | 0.013 |
| 180.00 | 23.95 | 21.20 | 26.40 | -12.05 | 2 | 31 | 68.9% | 0.977 | 0.0042 | -0.134 | 0.010 | 0.014 |
| 185.00 | 30.41 | 16.40 | 21.80 | 0.00 | 1 | 3 | 67.2% | 0.946 | 0.0089 | -0.248 | 0.020 | 0.014 |
| 186.67 | 15.85 | 14.70 | 21.20 | -9.15 | 3 | 77 | 75.6% | 0.904 | 0.0122 | -0.417 | 0.032 | 0.014 |
| 190.00 | 28.60 | 12.20 | 18.20 | 0.00 | 1 | 15 | 75.6% | 0.852 | 0.0166 | -0.557 | 0.043 | 0.013 |
| 193.33 | 20.74 | 9.50 | 14.70 | 0.00 | 3 | 114 | 67.1% | 0.811 | 0.0218 | -0.575 | 0.050 | 0.013 |
| 195.00 | 22.31 | 8.60 | 14.40 | 0.00 | 5 | 81 | 76.1% | 0.746 | 0.0228 | -0.766 | 0.059 | 0.012 |
| 200.00 | 6.38 | 5.30 | 10.50 | -13.22 | 6 | 130 | 70.7% | 0.622 | 0.0291 | -0.840 | 0.070 | 0.010 |
| 203.33 | 4.50 | 3.80 | 7.80 | -17.25 | 2 | 41 | 67.0% | 0.522 | 0.0322 | -0.832 | 0.074 | 0.008 |
| 206.67 | 6.20 | 2.60 | 8.30 | -7.30 | 1 | 84 | 80.5% | 0.434 | 0.0265 | -0.984 | 0.073 | 0.007 |
| 210.00 | 2.50 | 0.30 | 7.50 | -4.90 | 12 | 40 | 76.8% | 0.342 | 0.0259 | -0.875 | 0.068 | 0.005 |
| 213.33 | 9.65 | 1.20 | 5.70 | 0.00 | 5 | 124 | 84.2% | 0.284 | 0.0218 | -0.883 | 0.063 | 0.005 |
| 216.67 | 2.20 | 0.60 | 1.95 | -3.30 | 1 | 112 | 63.0% | 0.145 | 0.0196 | -0.445 | 0.042 | 0.002 |
| 220.00 | 0.95 | 0.75 | 3.70 | -4.65 | 21 | 225 | 88.9% | 0.179 | 0.0159 | -0.719 | 0.048 | 0.003 |
| 223.33 | 0.70 | 0.10 | 1.70 | -3.30 | 10 | 89 | 73.3% | 0.087 | 0.0117 | -0.360 | 0.029 | 0.001 |
| 226.67 | 0.65 | 0.10 | 0.80 | -2.30 | 1 | 118 | 68.5% | 0.045 | 0.0075 | -0.200 | 0.017 | 0.001 |
| 230.00 | 0.36 | 0.00 | 0.90 | -1.64 | 4 | 179 | 75.5% | 0.040 | 0.0062 | -0.203 | 0.016 | 0.001 |
| 233.33 | 1.75 | 0.00 | 1.60 | 0.00 | 2 | 68 | 93.8% | 0.059 | 0.0068 | -0.343 | 0.022 | 0.001 |
| 240.00 | 0.20 | 0.00 | 0.90 | -0.80 | 8 | 176 | 95.1% | 0.031 | 0.0040 | -0.207 | 0.013 | 0.001 |
| 246.67 | 0.67 | 0.00 | 5.00 | 0.00 | 1 | 76 | 163.3% | 0.111 | 0.0063 | -0.953 | 0.035 | 0.002 |
| 250.00 | 0.09 | 0.00 | 0.45 | -0.32 | 8 | 85 | 100.3% | 0.014 | 0.0019 | -0.107 | 0.006 | 0.000 |
| 253.33 | 0.55 | 0.00 | 0.55 | -0.20 | 17 | 98 | 109.1% | 0.015 | 0.0019 | -0.130 | 0.007 | 0.000 |
| 260.00 | 0.05 | 0.00 | 0.55 | 0.00 | 3 | 249 | 119.5% | 0.014 | 0.0016 | -0.130 | 0.007 | 0.000 |
| 266.67 | 0.25 | 0.00 | 4.80 | 0.00 | 1 | 43 | 203.3% | 0.085 | 0.0042 | -0.976 | 0.029 | 0.001 |
| 270.00 | 1.00 | 0.00 | 0.60 | 0.85 | 2 | 93 | 136.3% | 0.013 | 0.0013 | -0.142 | 0.006 | 0.000 |
| 273.33 | 2.07 | 0.00 | 4.70 | 0.00 | 1 | 64 | 214.8% | 0.079 | 0.0037 | -0.972 | 0.027 | 0.001 |
| 280.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1 | 266 | 110.9% | 0.001 | 0.0002 | -0.011 | 0.001 | 0.000 |
| 286.67 | 2.00 | 0.00 | 4.70 | 0.00 | 1 | 295 | 238.7% | 0.070 | 0.0031 | -0.992 | 0.025 | 0.001 |
| 290.00 | 0.35 | 0.00 | 4.70 | 0.00 | 3 | 141 | 244.4% | 0.069 | 0.0029 | -0.997 | 0.024 | 0.001 |
| 293.33 | 4.80 | 0.00 | 4.70 | 0.00 | 1 | 34 | 250.0% | 0.067 | 0.0028 | -1.001 | 0.024 | 0.001 |
| 300.00 | 0.01 | 0.00 | 0.50 | 0.00 | 1 | 979 | 172.3% | 0.008 | 0.0007 | -0.118 | 0.004 | 0.000 |
| 310.00 | 0.10 | 0.00 | 4.60 | 0.00 | 6 | 120 | 275.1% | 0.059 | 0.0023 | -1.000 | 0.022 | 0.001 |
| 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 44 | 151.6% | 0.001 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 330.00 | 0.28 | 0.00 | 4.60 | 0.00 | 2 | 102 | 304.1% | 0.053 | 0.0019 | -1.016 | 0.020 | 0.001 |
| 340.00 | 0.17 | 0.00 | 1.50 | 0.00 | 1 | 37 | 256.3% | 0.018 | 0.0009 | -0.354 | 0.008 | 0.000 |
| 350.00 | 0.20 | 0.00 | 4.60 | 0.00 | 5 | 93 | 330.6% | 0.049 | 0.0017 | -1.028 | 0.019 | 0.001 |
| 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 60 | 185.9% | 0.000 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | 9 | 127 | 193.8% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 25 | 201.6% | 0.000 | 0.0000 | -0.010 | 0.000 | 0.000 |
| 390.00 | 0.20 | 0.00 | 4.60 | 0.00 | 1 | 2 | 377.8% | 0.042 | 0.0013 | -1.046 | 0.017 | 0.001 |
| 400.00 | 0.35 | 0.00 | 4.60 | 0.00 | 1 | 8 | 388.6% | 0.041 | 0.0012 | -1.050 | 0.016 | 0.001 |
| 410.00 | 2.66 | 0.00 | 4.60 | 0.00 | 1 | 28 | 399.0% | 0.040 | 0.0012 | -1.053 | 0.016 | 0.001 |
| 420.00 | 0.35 | 0.00 | 4.60 | 0.00 | 1 | 66 | 409.1% | 0.039 | 0.0011 | -1.056 | 0.015 | 0.001 |
| 430.00 | 14.48 | 0.00 | 4.60 | 0.00 | 42 | 28 | 418.9% | 0.038 | 0.0011 | -1.059 | 0.015 | 0.001 |
| 440.00 | 0.05 | 0.00 | 4.60 | 0.00 | 1 | 27 | 428.4% | 0.037 | 0.0010 | -1.061 | 0.015 | 0.001 |
| 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | 6 | 12 | 282.8% | 0.002 | 0.0001 | -0.043 | 0.001 | 0.000 |
| 460.00 | 0.30 | 0.00 | 4.60 | 0.00 | 1 | 141 | 446.6% | 0.035 | 0.0009 | -1.065 | 0.014 | 0.001 |
| 470.00 | 184.00 | 143.20 | 151.50 | 0.00 | 1 | 8 | 2518.6% | 0.781 | 0.0006 | -22.884 | 0.055 | 0.003 |
| 480.00 | 112.95 | 137.90 | 146.00 | 0.00 | 2 | 4 | 2427.0% | 0.761 | 0.0007 | -23.141 | 0.057 | 0.003 |
| 490.00 | 145.60 | 132.80 | 139.60 | 0.00 | 3 | 17 | 2335.5% | 0.740 | 0.0008 | -23.295 | 0.060 | 0.003 |
| 500.00 | 117.38 | 127.60 | 134.80 | 0.00 | 2 | 12 | 2261.9% | 0.721 | 0.0008 | -23.362 | 0.062 | 0.003 |
| 520.00 | 109.60 | 117.60 | 123.80 | -16.40 | 1 | 32 | 2117.7% | 0.681 | 0.0009 | -23.254 | 0.066 | 0.003 |
| 540.00 | 108.50 | 108.20 | 115.50 | 0.00 | 1 | 11 | 2008.6% | 0.646 | 0.0010 | -22.978 | 0.069 | 0.003 |
| 560.00 | 110.60 | 99.10 | 106.00 | 0.00 | 5 | 22 | 1900.0% | 0.608 | 0.0011 | -22.460 | 0.071 | 0.003 |
| 580.00 | 82.98 | 90.60 | 98.00 | 0.00 | 1 | 39 | 1810.4% | 0.573 | 0.0012 | -21.850 | 0.072 | 0.003 |
| 600.00 | 77.00 | 82.80 | 90.00 | 0.00 | 2 | 23 | 1728.2% | 0.537 | 0.0012 | -21.117 | 0.073 | 0.003 |
| 610.00 | 103.40 | 79.00 | 86.90 | 0.00 | 5 | 11 | 1694.0% | 0.521 | 0.0013 | -20.761 | 0.074 | 0.003 |
| 620.00 | 62.70 | 75.30 | 83.00 | 0.00 | 2 | 31 | 1655.9% | 0.504 | 0.0013 | -20.322 | 0.074 | 0.003 |
| 630.00 | 101.00 | 72.10 | 79.40 | 0.00 | 5 | 11 | 1622.9% | 0.487 | 0.0013 | -19.908 | 0.074 | 0.003 |
| 640.00 | 57.47 | 68.90 | 76.20 | 0.00 | 2 | 39 | 1592.5% | 0.472 | 0.0014 | -19.495 | 0.073 | 0.003 |
| 650.00 | 69.74 | 65.80 | 73.00 | 0.00 | 2 | 33 | 1562.6% | 0.456 | 0.0014 | -19.061 | 0.073 | 0.003 |
| 660.00 | 61.25 | 63.40 | 69.50 | 0.00 | 1 | 32 | 1535.2% | 0.441 | 0.0014 | -18.634 | 0.073 | 0.003 |
| 670.00 | 84.00 | 60.60 | 66.80 | 0.00 | 1 | 29 | 1510.1% | 0.426 | 0.0014 | -18.218 | 0.072 | 0.003 |
| 680.00 | 83.40 | 57.80 | 64.00 | 0.00 | 19 | 32 | 1484.3% | 0.412 | 0.0014 | -17.769 | 0.072 | 0.003 |
| 690.00 | 79.10 | 55.20 | 61.00 | 0.00 | 9 | 16 | 1458.4% | 0.397 | 0.0014 | -17.295 | 0.071 | 0.003 |
| 700.00 | 74.00 | 51.70 | 58.00 | 0.00 | 1 | 22 | 1427.0% | 0.379 | 0.0014 | -16.704 | 0.070 | 0.003 |
| 720.00 | 51.09 | 47.00 | 54.00 | -20.51 | 1 | 15 | 1388.8% | 0.354 | 0.0015 | -15.897 | 0.069 | 0.003 |
| 740.00 | 45.59 | 43.00 | 48.70 | -7.15 | 1 | 15 | 1346.2% | 0.327 | 0.0015 | -14.951 | 0.067 | 0.003 |
| 760.00 | 47.74 | 39.60 | 45.00 | 0.00 | 2 | 27 | 1315.6% | 0.306 | 0.0014 | -14.193 | 0.065 | 0.003 |
| 780.00 | 36.50 | 35.60 | 41.20 | 0.00 | 1 | 44 | 1279.6% | 0.282 | 0.0014 | -13.291 | 0.062 | 0.003 |
| 800.00 | 38.00 | 31.50 | 37.70 | 0.00 | 3 | 12 | 1243.3% | 0.258 | 0.0014 | -12.350 | 0.060 | 0.002 |
| 820.00 | 51.80 | 29.40 | 34.60 | 0.00 | 12 | 18 | 1220.9% | 0.240 | 0.0014 | -11.686 | 0.057 | 0.002 |
| 840.00 | 41.70 | 24.60 | 32.20 | 0.00 | 2 | 12 | 1183.9% | 0.217 | 0.0013 | -10.688 | 0.054 | 0.002 |
| 860.00 | 21.50 | 23.10 | 29.40 | 0.00 | 1 | 4 | 1164.8% | 0.202 | 0.0013 | -10.078 | 0.052 | 0.002 |
| 900.00 | 20.28 | 18.50 | 25.60 | 0.00 | 19 | 11 | 1124.4% | 0.172 | 0.0012 | -8.805 | 0.047 | 0.002 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.44 | 0.00 | 0.05 | 0.00 | 1 | 85 | 431.3% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 56.67 | 0.50 | 0.00 | 0.05 | 0.00 | 1 | 88 | 421.9% | -0.000 | 0.0000 | -0.010 | 0.000 | -0.000 |
| 58.33 | 0.83 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 63.33 | 0.83 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 65.00 | 0.40 | 0.00 | 4.10 | 0.00 | 1 | 10 | 699.3% | -0.017 | 0.0003 | -0.910 | 0.008 | -0.000 |
| 66.67 | 0.65 | 0.00 | 4.60 | 0.00 | 24 | 27 | 702.7% | -0.019 | 0.0004 | -1.009 | 0.009 | -0.000 |
| 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 73.33 | 2.30 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 76.67 | 0.75 | 0.00 | 4.30 | 0.00 | 0 | 1 | 612.7% | -0.021 | 0.0004 | -0.945 | 0.009 | -0.000 |
| 80.00 | 2.77 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 83.33 | 0.19 | 0.00 | 4.00 | 0.00 | 3 | 30 | 556.5% | -0.022 | 0.0005 | -0.882 | 0.010 | -0.000 |
| 86.67 | 0.47 | 0.00 | 4.60 | 0.00 | 1 | 6 | 552.1% | -0.025 | 0.0006 | -0.998 | 0.011 | -0.001 |
| 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 93.33 | 4.67 | 0.00 | 4.00 | 0.00 | 0 | 3 | 493.8% | -0.025 | 0.0006 | -0.876 | 0.011 | -0.000 |
| 100.00 | 0.63 | 0.00 | 4.60 | 0.00 | 27 | 24 | 470.9% | -0.030 | 0.0008 | -0.988 | 0.013 | -0.001 |
| 103.33 | 2.85 | 0.00 | 4.80 | 0.00 | 6 | 3 | 457.0% | -0.033 | 0.0009 | -1.023 | 0.013 | -0.001 |
| 106.67 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 6 | 438.8% | -0.034 | 0.0009 | -1.019 | 0.014 | -0.001 |
| 110.00 | 0.05 | 0.00 | 4.60 | 0.00 | 2 | 11 | 416.8% | -0.034 | 0.0010 | -0.978 | 0.014 | -0.001 |
| 113.33 | 0.05 | 0.00 | 4.60 | 0.00 | 0 | 8 | 399.8% | -0.036 | 0.0011 | -0.974 | 0.015 | -0.001 |
| 115.00 | 0.05 | 0.00 | 4.60 | 0.00 | 3 | 0 | 391.5% | -0.037 | 0.0011 | -0.972 | 0.015 | -0.001 |
| 116.67 | 1.80 | 0.00 | 4.80 | 0.00 | 4 | 12 | 387.4% | -0.039 | 0.0012 | -1.007 | 0.016 | -0.001 |
| 120.00 | 4.40 | 0.05 | 5.80 | 0.00 | 1 | 6 | 391.0% | -0.048 | 0.0014 | -1.190 | 0.018 | -0.001 |
| 123.33 | 0.20 | 0.00 | 4.70 | 0.00 | 8 | 15 | 353.5% | -0.042 | 0.0014 | -0.979 | 0.017 | -0.001 |
| 126.67 | 1.20 | 0.05 | 5.00 | 0.00 | 18 | 18 | 344.5% | -0.047 | 0.0015 | -1.037 | 0.018 | -0.001 |
| 130.00 | 0.78 | 0.00 | 0.70 | 0.00 | 16 | 23 | 218.6% | -0.009 | 0.0006 | -0.164 | 0.005 | -0.000 |
| 133.33 | 3.00 | 0.00 | 4.70 | 0.00 | 2 | 49 | 308.5% | -0.049 | 0.0018 | -0.963 | 0.019 | -0.001 |
| 135.00 | 0.65 | 0.00 | 4.70 | 0.00 | 2 | 43 | 301.3% | -0.050 | 0.0019 | -0.960 | 0.019 | -0.001 |
| 136.67 | 1.75 | 0.00 | 4.70 | 0.00 | 181 | 181 | 294.1% | -0.052 | 0.0020 | -0.957 | 0.020 | -0.001 |
| 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 132 | 132.8% | -0.001 | 0.0001 | -0.011 | 0.000 | -0.000 |
| 143.33 | 1.32 | 0.00 | 4.80 | 0.00 | 1 | 9 | 267.8% | -0.058 | 0.0024 | -0.960 | 0.022 | -0.001 |
| 145.00 | 2.00 | 0.00 | 3.20 | 0.00 | 1 | 37 | 234.5% | -0.044 | 0.0022 | -0.673 | 0.017 | -0.001 |
| 146.67 | 3.06 | 0.00 | 4.80 | 0.00 | 9 | 5 | 254.1% | -0.062 | 0.0026 | -0.952 | 0.023 | -0.001 |
| 150.00 | 0.05 | 0.00 | 0.10 | -0.15 | 5 | 58 | 118.8% | -0.002 | 0.0003 | -0.022 | 0.001 | -0.000 |
| 153.33 | 0.15 | 0.00 | 3.00 | 0.00 | 1 | 5 | 200.1% | -0.049 | 0.0027 | -0.624 | 0.019 | -0.001 |
| 155.00 | 0.10 | 0.00 | 3.00 | 0.00 | 2 | 31 | 194.1% | -0.051 | 0.0029 | -0.621 | 0.019 | -0.001 |
| 156.67 | 6.85 | 0.00 | 5.00 | 0.00 | 10 | 18 | 217.1% | -0.076 | 0.0036 | -0.956 | 0.026 | -0.001 |
| 160.00 | 0.29 | 0.00 | 0.70 | 0.24 | 21 | 101 | 128.1% | -0.016 | 0.0017 | -0.161 | 0.008 | -0.000 |
| 163.33 | 0.40 | 0.00 | 5.20 | 0.00 | 1 | 25 | 193.7% | -0.090 | 0.0045 | -0.961 | 0.030 | -0.002 |
| 165.00 | 0.10 | 0.00 | 0.20 | -0.05 | 9 | 54 | 93.2% | -0.006 | 0.0009 | -0.046 | 0.003 | -0.000 |
| 166.67 | 1.97 | 0.00 | 0.25 | 0.00 | 1 | 29 | 92.2% | -0.007 | 0.0012 | -0.058 | 0.004 | -0.000 |
| 170.00 | 0.41 | 0.00 | 0.75 | 0.16 | 21 | 184 | 102.1% | -0.023 | 0.0029 | -0.170 | 0.010 | -0.000 |
| 173.33 | 0.33 | 0.00 | 4.60 | 0.00 | 1 | 36 | 149.0% | -0.104 | 0.0066 | -0.824 | 0.033 | -0.002 |
| 175.00 | 0.26 | 0.00 | 0.40 | 0.16 | 3 | 42 | 78.5% | -0.015 | 0.0027 | -0.092 | 0.007 | -0.000 |
| 180.00 | 0.70 | 0.20 | 0.50 | 0.48 | 15 | 178 | 73.8% | -0.030 | 0.0050 | -0.155 | 0.013 | -0.001 |
| 185.00 | 0.85 | 0.05 | 1.20 | 0.64 | 3 | 32 | 69.5% | -0.060 | 0.0093 | -0.254 | 0.022 | -0.001 |
| 186.67 | 0.85 | 0.60 | 2.05 | -0.80 | 1 | 70 | 81.1% | -0.111 | 0.0127 | -0.470 | 0.035 | -0.002 |
| 190.00 | 1.35 | 0.05 | 4.00 | 0.85 | 5 | 77 | 82.1% | -0.167 | 0.0165 | -0.627 | 0.046 | -0.003 |
| 193.33 | 1.94 | 1.45 | 4.80 | 0.44 | 3 | 54 | 85.6% | -0.240 | 0.0197 | -0.813 | 0.057 | -0.004 |
| 195.00 | 2.85 | 0.05 | 3.50 | 1.85 | 2 | 69 | 59.0% | -0.202 | 0.0258 | -0.506 | 0.052 | -0.003 |
| 200.00 | 4.73 | 1.65 | 5.60 | 3.43 | 62 | 442 | 61.8% | -0.364 | 0.0329 | -0.705 | 0.069 | -0.006 |
| 203.33 | 6.40 | 3.90 | 7.30 | 4.14 | 44 | 125 | 67.2% | -0.478 | 0.0321 | -0.811 | 0.074 | -0.008 |
| 206.67 | 3.40 | 4.90 | 9.80 | 0.00 | 2 | 71 | 66.0% | -0.586 | 0.0320 | -0.776 | 0.072 | -0.010 |
| 210.00 | 10.97 | 7.40 | 11.60 | 7.17 | 1 | 166 | 66.1% | -0.686 | 0.0291 | -0.703 | 0.065 | -0.012 |
| 213.33 | 5.88 | 9.60 | 14.50 | 0.00 | 2 | 178 | 68.0% | -0.766 | 0.0244 | -0.622 | 0.057 | -0.014 |
| 216.67 | 16.05 | 12.40 | 18.40 | 9.73 | 1 | 80 | 79.4% | -0.796 | 0.0193 | -0.671 | 0.052 | -0.015 |
| 220.00 | 18.78 | 15.40 | 20.20 | 10.30 | 7 | 383 | 73.9% | -0.869 | 0.0156 | -0.460 | 0.039 | -0.016 |
| 223.33 | 20.10 | 17.60 | 24.50 | 6.69 | 2 | 117 | 81.3% | -0.888 | 0.0127 | -0.452 | 0.035 | -0.017 |
| 226.67 | 23.90 | 20.00 | 27.60 | 0.00 | 76 | 108 | 75.6% | -0.937 | 0.0089 | -0.262 | 0.023 | -0.018 |
| 230.00 | 14.23 | 23.10 | 30.60 | 0.00 | 11 | 124 | 73.6% | -0.963 | 0.0059 | -0.155 | 0.015 | -0.018 |
| 233.33 | 28.53 | 26.30 | 34.00 | 10.13 | 1 | 292 | 79.0% | -0.969 | 0.0048 | -0.143 | 0.013 | -0.019 |
| 240.00 | 38.67 | 33.00 | 40.90 | 14.84 | 2 | 266 | 97.3% | -0.966 | 0.0042 | -0.200 | 0.014 | -0.019 |
| 246.67 | 36.70 | 41.40 | 47.00 | 0.00 | 2 | 231 | 129.8% | -0.942 | 0.0048 | -0.436 | 0.021 | -0.019 |
| 250.00 | 41.00 | 44.80 | 50.80 | 0.00 | 2 | 53 | 144.0% | -0.934 | 0.0048 | -0.541 | 0.024 | -0.019 |
| 253.33 | 47.00 | 48.10 | 53.90 | 0.00 | 1 | 300 | 147.1% | -0.942 | 0.0043 | -0.496 | 0.021 | -0.020 |
| 260.00 | 45.00 | 54.80 | 60.80 | 0.00 | 2 | 276 | 163.6% | -0.942 | 0.0038 | -0.552 | 0.021 | -0.020 |
| 266.67 | 58.32 | 59.50 | 67.00 | 0.00 | 2 | 15 | 116.2% | -0.994 | 0.0008 | -0.030 | 0.003 | -0.022 |
| 270.00 | 68.86 | 63.00 | 70.80 | 12.01 | 1 | 120 | 145.9% | -0.981 | 0.0018 | -0.180 | 0.009 | -0.022 |
| 273.33 | 52.20 | 66.10 | 74.00 | 0.00 | 1 | 6 | 138.9% | -0.989 | 0.0012 | -0.096 | 0.006 | -0.022 |
| 280.00 | 75.00 | 73.20 | 80.80 | 11.55 | 1 | 109 | 166.5% | -0.979 | 0.0016 | -0.225 | 0.009 | -0.023 |
| 286.67 | 56.50 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.034 | 0.000 | -0.024 |
| 290.00 | 82.36 | 82.10 | 91.00 | 0.00 | 3 | 0 | 141.4% | -0.996 | 0.0004 | -0.012 | 0.002 | -0.024 |
| 293.33 | 75.50 | 86.10 | 94.00 | 0.00 | 1 | 1 | 165.8% | -0.991 | 0.0008 | -0.093 | 0.005 | -0.024 |
| 300.00 | 89.63 | 93.00 | 100.60 | 0.00 | 1 | 152 | 181.1% | -0.989 | 0.0009 | -0.131 | 0.005 | -0.024 |
| 310.00 | 84.84 | 102.10 | 111.00 | 0.00 | 1 | 0 | 164.1% | -0.997 | 0.0003 | -0.009 | 0.002 | -0.025 |
| 320.00 | 89.54 | 112.10 | 121.00 | 0.00 | 2 | 0 | 174.6% | -0.997 | 0.0003 | -0.008 | 0.002 | -0.026 |
| 330.00 | 64.90 | 122.70 | 131.00 | 0.00 | 1 | 0 | 221.1% | -0.990 | 0.0007 | -0.150 | 0.005 | -0.027 |
| 340.00 | 64.90 | 132.10 | 141.00 | 0.00 | 60 | 0 | 194.5% | -0.998 | 0.0002 | -0.005 | 0.001 | -0.028 |
| 350.00 | 71.59 | 126.00 | 136.00 | 0.00 | 2 | 4 | 0.0% | -1.000 | 0.0000 | 0.041 | 0.000 | -0.029 |
| 360.00 | 30.65 | 24.60 | 29.40 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.042 | 0.000 | -0.030 |
| 370.00 | 27.55 | 27.00 | 32.40 | 0.00 | 3 | 5 | 0.0% | -1.000 | 0.0000 | 0.044 | 0.000 | -0.030 |
| 380.00 | 37.85 | 29.70 | 36.00 | 0.00 | 0 | 6 | 0.0% | -1.000 | 0.0000 | 0.045 | 0.000 | -0.031 |
| 390.00 | 42.00 | 32.60 | 38.90 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.046 | 0.000 | -0.032 |
| 400.00 | 141.80 | 150.00 | 158.90 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.047 | 0.000 | -0.033 |
| 410.00 | 49.80 | 38.80 | 44.50 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.034 |
| 430.00 | 60.10 | 45.50 | 51.80 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.051 | 0.000 | -0.035 |
| 440.00 | 55.20 | 49.10 | 55.50 | 0.00 | 3 | 6 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.036 |
| 450.00 | 187.00 | 199.10 | 207.90 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.037 |
| 460.00 | 196.20 | 209.00 | 217.90 | 0.00 | 0 | 2 | 0.0% | -1.000 | 0.0000 | 0.054 | 0.000 | -0.038 |
| 490.00 | 65.10 | 70.80 | 76.60 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.058 | 0.000 | -0.040 |
| 500.00 | 71.74 | 75.70 | 80.80 | 0.00 | 8 | 17 | 0.0% | -1.000 | 0.0000 | 0.059 | 0.000 | -0.041 |
| 520.00 | 83.10 | 86.20 | 90.80 | 0.00 | 2 | 12 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.043 |
| 540.00 | 105.00 | 96.10 | 101.30 | 0.00 | 1 | 35 | 0.0% | -1.000 | 0.0000 | 0.064 | 0.000 | -0.044 |
| 560.00 | 118.40 | 104.80 | 113.00 | 0.00 | 15 | 23 | 0.0% | -1.000 | 0.0000 | 0.066 | 0.000 | -0.046 |
| 580.00 | 129.00 | 117.90 | 124.00 | 0.00 | 14 | 17 | 0.0% | -1.000 | 0.0000 | 0.068 | 0.000 | -0.048 |
| 600.00 | 118.84 | 129.90 | 136.00 | 0.00 | 3 | 26 | 0.0% | -1.000 | 0.0000 | 0.071 | 0.000 | -0.049 |
| 610.00 | 149.30 | 136.10 | 142.00 | 0.00 | 17 | 37 | 0.0% | -1.000 | 0.0000 | 0.072 | 0.000 | -0.050 |
| 620.00 | 155.20 | 141.30 | 148.00 | 0.00 | 17 | 22 | 0.0% | -1.000 | 0.0000 | 0.073 | 0.000 | -0.051 |
| 630.00 | 160.50 | 148.20 | 155.00 | 0.00 | 7 | 14 | 0.0% | -1.000 | 0.0000 | 0.074 | 0.000 | -0.052 |
| 640.00 | 168.40 | 154.70 | 161.00 | 0.00 | 16 | 30 | 0.0% | -1.000 | 0.0000 | 0.075 | 0.000 | -0.053 |
| 650.00 | 162.72 | 162.10 | 168.00 | 0.00 | 2 | 26 | 0.0% | -1.000 | 0.0000 | 0.077 | 0.000 | -0.053 |
| 660.00 | 180.90 | 168.20 | 175.00 | 0.00 | 15 | 26 | 0.0% | -1.000 | 0.0000 | 0.078 | 0.000 | -0.054 |
| 670.00 | 187.90 | 175.30 | 182.00 | 0.00 | 13 | 19 | 0.0% | -1.000 | 0.0000 | 0.079 | 0.000 | -0.055 |
| 680.00 | 195.70 | 182.40 | 189.00 | 0.00 | 34 | 35 | 0.0% | -1.000 | 0.0000 | 0.080 | 0.000 | -0.056 |
| 690.00 | 203.40 | 189.40 | 196.00 | 0.00 | 13 | 28 | 0.0% | -1.000 | 0.0000 | 0.081 | 0.000 | -0.057 |
| 700.00 | 209.40 | 197.30 | 203.00 | 0.00 | 10 | 18 | 0.0% | -1.000 | 0.0000 | 0.082 | 0.000 | -0.058 |
| 720.00 | 225.00 | 212.40 | 218.00 | 0.00 | 13 | 15 | 0.0% | -1.000 | 0.0000 | 0.085 | 0.000 | -0.059 |
| 740.00 | 260.35 | 228.10 | 234.00 | 0.00 | 6 | 8 | 0.0% | -1.000 | 0.0000 | 0.087 | 0.000 | -0.061 |
| 760.00 | 255.10 | 244.30 | 250.00 | 0.00 | 6 | 8 | 0.0% | -1.000 | 0.0000 | 0.090 | 0.000 | -0.062 |
| 780.00 | 270.40 | 258.30 | 266.00 | 0.00 | 12 | 14 | 0.0% | -1.000 | 0.0000 | 0.092 | 0.000 | -0.064 |
| 800.00 | 287.50 | 275.30 | 283.00 | 0.00 | 4 | 5 | 0.0% | -1.000 | 0.0000 | 0.094 | 0.000 | -0.066 |
| 820.00 | 303.50 | 292.00 | 299.00 | 0.00 | 2 | 3 | 0.0% | -1.000 | 0.0000 | 0.097 | 0.000 | -0.067 |
| 840.00 | 342.00 | 309.00 | 317.00 | 0.00 | 1 | 16 | 0.0% | -1.000 | 0.0000 | 0.099 | 0.000 | -0.069 |
| 860.00 | 336.70 | 326.50 | 334.00 | 0.00 | 6 | 15 | 0.0% | -1.000 | 0.0000 | 0.101 | 0.000 | -0.071 |
| 880.00 | 359.10 | 344.10 | 352.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.104 | 0.000 | -0.072 |
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.