Home Options QCOMChain

QCOM

QUALCOMM IncorporatedClose $195.61EOD only

Max Pain

$195.00

Next expiry May 22, 2026

Expected Move

±$12.40

6.3% from close

Price Gap

-0.61

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.71

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 2026 close

End-of-day snapshot

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

Published Snapshot

May 19, 2026 close

QCOM 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
85.00	109.31	115.95	118.60	0.00	4	2	553.3%	0.990	0.0003	-0.564	0.004	0.005
90.00	89.66	110.95	113.55	0.00	0	1	515.8%	0.990	0.0004	-0.539	0.004	0.005
95.00	84.70	105.95	108.55	0.00	0	0	485.1%	0.989	0.0004	-0.540	0.004	0.005
100.00	53.00	100.95	103.60	0.00	0	1	460.2%	0.988	0.0005	-0.568	0.005	0.005
110.00	68.00	91.00	93.60	0.00	0	1	405.5%	0.986	0.0006	-0.571	0.006	0.006
115.00	17.31	85.15	88.60	0.00	1	1	379.9%	0.984	0.0007	-0.572	0.006	0.006
120.00	76.30	81.00	83.45	0.00	2	13	344.7%	0.985	0.0007	-0.493	0.006	0.006
121.00	16.02	80.00	82.55	0.00	10	5	347.1%	0.984	0.0008	-0.546	0.006	0.006
123.00	79.37	77.95	80.65	64.37	1	38	344.1%	0.981	0.0009	-0.599	0.007	0.007
124.00	78.47	76.95	80.15	-1.80	1	3	206.3%	1.000	0.0001	-0.028	0.000	0.007
125.00	73.30	76.00	78.65	0.00	2	33	334.8%	0.981	0.0009	-0.599	0.007	0.007
126.00	6.45	74.30	77.60	0.00	0	6	327.0%	0.981	0.0009	-0.573	0.007	0.007
127.00	76.00	74.05	76.65	0.00	2	19	325.5%	0.980	0.0010	-0.600	0.007	0.007
128.00	78.61	73.00	75.85	0.00	1	25	332.4%	0.977	0.0011	-0.703	0.008	0.007
129.00	75.22	71.95	74.95	0.00	1	4	333.1%	0.975	0.0012	-0.754	0.009	0.007
130.00	108.72	71.00	73.65	0.00	1	14	311.7%	0.979	0.0011	-0.600	0.008	0.007
131.00	17.45	70.00	72.65	0.00	10	5	307.2%	0.979	0.0011	-0.600	0.008	0.007
132.00	70.38	69.00	71.65	0.00	2	7	302.7%	0.978	0.0011	-0.600	0.008	0.007
133.00	66.33	68.00	70.65	0.00	2	54	298.3%	0.978	0.0012	-0.600	0.008	0.007
134.00	65.80	67.00	69.65	0.00	3	33	293.9%	0.978	0.0012	-0.601	0.008	0.007
135.00	68.60	66.05	68.60	3.70	1	49	286.7%	0.978	0.0012	-0.575	0.008	0.007
136.00	70.52	65.00	67.65	0.00	1	3	285.2%	0.977	0.0013	-0.601	0.008	0.007
137.00	64.65	64.05	66.55	0.00	2	279	275.2%	0.978	0.0013	-0.549	0.008	0.007
138.00	62.13	63.00	65.65	0.00	1	98	276.5%	0.976	0.0014	-0.601	0.008	0.007
139.00	61.02	62.00	64.65	0.00	91	89	272.2%	0.976	0.0014	-0.600	0.009	0.007
140.00	62.10	61.00	63.65	7.14	1	102	268.0%	0.975	0.0015	-0.601	0.009	0.007
141.00	64.60	60.05	62.55	0.00	1	32	258.4%	0.977	0.0014	-0.550	0.008	0.007
142.00	65.73	59.00	61.65	0.00	2	8	259.5%	0.974	0.0015	-0.601	0.009	0.007
143.00	56.55	58.00	60.65	0.00	2	12	255.3%	0.974	0.0016	-0.601	0.009	0.008
144.00	70.15	57.05	59.65	0.00	2	107	251.1%	0.973	0.0016	-0.601	0.009	0.008
145.00	53.45	56.05	58.50	0.00	19	366	239.3%	0.976	0.0016	-0.524	0.008	0.008
146.00	54.74	55.05	57.60	0.00	2	52	240.3%	0.973	0.0017	-0.575	0.009	0.008
147.00	56.07	54.00	56.50	2.32	14	73	231.3%	0.975	0.0017	-0.525	0.009	0.008
148.00	52.96	53.05	55.60	0.00	1	701	232.2%	0.972	0.0018	-0.575	0.010	0.008
149.00	50.53	52.05	54.60	0.00	1	77	228.2%	0.971	0.0019	-0.576	0.010	0.008
150.00	50.69	51.05	53.55	1.49	3	736	221.8%	0.972	0.0019	-0.550	0.010	0.008
152.50	47.68	48.50	51.20	2.16	4	10	218.7%	0.967	0.0023	-0.624	0.011	0.008
155.00	47.27	46.05	48.60	8.19	5	127	204.3%	0.967	0.0024	-0.574	0.011	0.008
157.50	44.40	43.55	46.20	0.99	1	9	198.7%	0.963	0.0027	-0.623	0.012	0.008
160.00	42.16	41.10	43.70	7.28	5	479	189.0%	0.960	0.0030	-0.622	0.013	0.008
162.50	29.53	38.60	41.15	0.00	1	12	177.2%	0.960	0.0033	-0.596	0.013	0.008
165.00	35.52	36.10	38.65	0.00	1	313	167.7%	0.957	0.0037	-0.595	0.014	0.009
167.50	33.00	33.60	36.30	4.50	1	30	163.4%	0.949	0.0043	-0.664	0.016	0.009
170.00	33.20	31.20	33.80	3.43	2	190	153.7%	0.945	0.0048	-0.661	0.017	0.009
172.50	30.75	28.70	31.30	3.45	10	128	144.0%	0.941	0.0055	-0.657	0.018	0.009
175.00	24.85	26.25	28.50	0.00	8	471	124.9%	0.948	0.0057	-0.515	0.016	0.009
177.50	26.36	23.85	26.40	6.61	2	61	73.6%	0.993	0.0018	-0.075	0.003	0.010
180.00	23.09	21.50	24.45	5.22	7	1,164	87.8%	0.968	0.0055	-0.258	0.011	0.009
182.50	20.97	19.05	21.75	2.84	7	166	76.5%	0.969	0.0061	-0.220	0.010	0.010
185.00	18.60	16.75	19.65	4.60	74	266	79.2%	0.942	0.0097	-0.362	0.017	0.009
187.50	16.00	14.55	16.75	4.74	4	54	68.9%	0.938	0.0118	-0.336	0.018	0.010
190.00	14.13	13.15	15.25	4.93	64	498	84.2%	0.855	0.0181	-0.738	0.034	0.009
192.50	10.73	10.80	12.45	0.28	4	178	72.0%	0.837	0.0228	-0.684	0.037	0.009
195.00	10.30	9.05	11.05	3.80	131	697	76.5%	0.758	0.0272	-0.913	0.047	0.008
197.50	8.50	7.75	8.85	3.60	402	171	75.1%	0.685	0.0315	-1.015	0.053	0.007
200.00	6.80	6.80	7.20	2.40	4,139	3,442	77.7%	0.599	0.0332	-1.140	0.058	0.006
202.50	5.83	5.65	6.05	2.63	915	393	79.8%	0.514	0.0333	-1.204	0.060	0.005
205.00	4.80	4.55	5.00	1.93	1,976	1,073	80.6%	0.432	0.0325	-1.197	0.059	0.005
207.50	3.50	3.70	3.95	1.07	599	392	80.8%	0.355	0.0307	-1.135	0.056	0.004
210.00	3.10	3.10	3.25	1.19	5,585	4,915	83.3%	0.290	0.0274	-1.076	0.051	0.003
212.50	2.53	2.16	2.60	0.68	652	537	81.6%	0.223	0.0244	-0.917	0.045	0.002
215.00	2.10	1.94	2.19	0.77	2,557	2,889	85.9%	0.183	0.0206	-0.857	0.040	0.002
217.50	1.40	1.50	1.83	0.25	410	533	87.4%	0.143	0.0172	-0.742	0.034	0.002
220.00	1.35	1.35	1.40	0.44	5,984	4,778	89.6%	0.113	0.0142	-0.645	0.029	0.001
222.50	1.13	0.95	1.22	0.38	244	1,803	90.5%	0.086	0.0115	-0.532	0.023	0.001
225.00	0.91	0.90	0.98	0.30	1,178	2,843	93.8%	0.070	0.0095	-0.472	0.020	0.001
227.50	0.80	0.46	0.86	0.18	107	370	91.9%	0.047	0.0071	-0.340	0.015	0.001
230.00	0.68	0.59	0.70	0.19	1,746	4,332	97.7%	0.043	0.0062	-0.333	0.014	0.000
232.50	0.54	0.43	0.61	0.09	177	277	98.9%	0.032	0.0049	-0.270	0.011	0.000
235.00	0.50	0.44	0.50	0.12	434	3,044	102.5%	0.027	0.0041	-0.244	0.009	0.000
237.50	0.42	0.30	0.60	0.24	804	522	107.2%	0.025	0.0036	-0.233	0.009	0.000
240.00	0.34	0.26	0.41	0.04	5,037	2,400	106.4%	0.017	0.0027	-0.171	0.006	0.000
242.50	0.28	0.14	0.40	-0.03	107	576	107.4%	0.013	0.0021	-0.136	0.005	0.000
245.00	0.23	0.15	0.51	-0.02	93	615	116.3%	0.015	0.0022	-0.167	0.006	0.000
247.50	0.25	0.03	0.45	-0.06	5	656	114.8%	0.010	0.0016	-0.118	0.004	0.000
250.00	0.20	0.14	0.26	0.03	5,114	6,900	116.0%	0.008	0.0013	-0.096	0.003	0.000
252.50	0.23	0.01	0.40	-0.31	5	237	121.1%	0.008	0.0012	-0.098	0.003	0.000
255.00	0.15	0.10	0.23	-0.03	207	775	121.5%	0.006	0.0009	-0.077	0.003	0.000
257.50	0.19	0.01	0.40	-0.25	2	77	129.9%	0.007	0.0010	-0.097	0.003	0.000
260.00	0.15	0.05	0.25	0.00	192	956	128.1%	0.005	0.0007	-0.068	0.002	0.000
262.50	0.07	0.00	0.33	-0.43	2	6	134.2%	0.005	0.0007	-0.076	0.002	0.000
265.00	0.15	0.05	0.15	0.01	681	412	129.3%	0.003	0.0005	-0.043	0.001	0.000
267.50	0.47	0.00	1.12	0.37	2	55	173.3%	0.018	0.0017	-0.284	0.007	0.000
270.00	0.10	0.00	0.20	0.00	142	2,814	136.7%	0.003	0.0004	-0.042	0.001	0.000
272.50	0.10	0.00	2.18	0.00	1	52	208.0%	0.032	0.0023	-0.563	0.011	0.000
275.00	0.17	0.02	0.17	0.07	104	198	143.4%	0.002	0.0003	-0.039	0.001	0.000
277.50	0.08	0.00	0.37	-0.50	2	5	160.4%	0.005	0.0006	-0.083	0.002	0.000
280.00	0.05	0.00	0.30	-0.01	1,233	2,148	159.6%	0.004	0.0005	-0.066	0.002	0.000
282.50	0.01	0.00	0.50	-0.29	115	7	175.4%	0.006	0.0007	-0.116	0.003	0.000
285.00	0.10	0.01	0.30	-0.11	102	530	167.6%	0.004	0.0004	-0.067	0.002	0.000
287.50	0.10	0.00	0.85	-0.33	26	6	198.6%	0.010	0.0009	-0.207	0.004	0.000
290.00	0.01	0.00	0.33	-0.09	8	28	176.2%	0.004	0.0004	-0.071	0.002	0.000
292.50	0.11	0.00	2.08	0.00	1	11	242.4%	0.025	0.0016	-0.533	0.009	0.000
295.00	0.03	0.00	0.81	0.00	40	61	208.8%	0.009	0.0008	-0.195	0.004	0.000
297.50	0.05	0.00	0.90	0.01	48	242	216.2%	0.010	0.0008	-0.219	0.004	0.000
300.00	0.06	0.00	0.24	0.04	250	3,966	182.8%	0.002	0.0003	-0.049	0.001	0.000
302.50	0.01	0.00	0.10	0.00	10	265	168.0%	0.001	0.0001	-0.017	0.000	0.000
305.00	0.01	0.00	0.10	0.00	5	451	171.1%	0.001	0.0001	-0.017	0.000	0.000
307.50	0.10	0.00	0.10	0.09	1	512	174.2%	0.001	0.0001	-0.017	0.000	0.000
310.00	0.08	0.00	0.06	0.00	147	322	168.8%	0.000	0.0001	-0.009	0.000	0.000
312.50	0.15	0.00	0.10	0.00	16	25	180.5%	0.001	0.0001	-0.017	0.000	0.000
315.00	0.04	0.00	0.04	0.02	1	74	167.2%	0.000	0.0000	-0.005	0.000	0.000
317.50	0.22	0.00	1.81	0.00	49	54	275.9%	0.018	0.0011	-0.456	0.007	0.000
320.00	0.04	0.00	0.24	0.03	278	528	207.8%	0.002	0.0002	-0.047	0.001	0.000
322.50	0.18	0.00	1.90	0.00	1	11	285.8%	0.018	0.0010	-0.479	0.007	0.000
325.00	0.01	0.00	0.04	0.00	50	125	178.1%	0.000	0.0000	-0.005	0.000	0.000
327.50	0.04	0.00	1.50	0.03	11	155	281.3%	0.014	0.0008	-0.371	0.005	0.000
330.00	0.01	0.00	0.03	0.00	63	73	178.1%	0.000	0.0000	-0.004	0.000	0.000
340.00	0.02	0.00	0.51	0.00	26	756	254.1%	0.004	0.0003	-0.111	0.002	0.000
350.00	0.04	0.00	0.09	0.03	137	167	218.8%	0.000	0.0001	-0.014	0.000	0.000
360.00	0.02	0.00	0.12	-0.20	10	85	234.4%	0.001	0.0001	-0.019	0.000	0.000
370.00	0.03	0.00	0.03	0.02	554	1,665	215.6%	0.000	0.0000	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.01	0.00	0.01	0.00	1	324	356.3%	-0.000	0.0000	-0.001	0.000	0.000
75.00	0.01	0.00	0.04	0.00	2	58	375.0%	-0.000	0.0000	-0.006	0.000	-0.000
80.00	0.02	0.00	0.07	0.00	1	470	368.8%	-0.000	0.0000	-0.010	0.000	-0.000
85.00	0.05	0.00	0.01	0.00	2	6	293.8%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.01	0.00	0.06	0.00	98	299	320.3%	-0.000	0.0000	-0.009	0.000	-0.000
95.00	0.01	0.00	0.01	0.00	69	80	256.3%	-0.000	0.0000	-0.001	0.000	0.000
100.00	0.01	0.00	0.02	0.00	15	929	256.3%	-0.000	0.0000	-0.003	0.000	-0.000
105.00	0.01	0.00	0.02	0.00	1	23	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
110.00	0.07	0.00	0.14	0.00	4	89	268.0%	-0.001	0.0001	-0.026	0.000	-0.000
111.00	0.01	0.00	0.02	0.00	1	100	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
112.00	0.10	0.00	0.02	0.00	78	105	215.6%	-0.000	0.0000	-0.002	0.000	-0.000
113.00	0.02	0.00	0.02	0.01	5	63	212.5%	-0.000	0.0000	-0.002	0.000	-0.000
114.00	0.01	0.00	0.02	0.00	2	118	209.4%	-0.000	0.0000	-0.002	0.000	-0.000
115.00	0.04	0.00	0.08	0.00	17	107	235.2%	-0.000	0.0000	-0.013	0.000	-0.000
116.00	0.01	0.00	0.02	0.00	13	227	203.1%	-0.000	0.0000	-0.002	0.000	-0.000
117.00	0.01	0.00	0.01	0.00	179	129	187.5%	-0.000	0.0000	-0.001	0.000	0.000
118.00	0.01	0.00	0.21	0.00	161	162	251.6%	-0.001	0.0001	-0.042	0.001	-0.000
119.00	0.08	0.00	0.10	0.00	109	254	227.3%	-0.001	0.0001	-0.018	0.000	-0.000
120.00	0.04	0.00	0.04	0.00	10	596	204.7%	-0.000	0.0000	-0.006	0.000	-0.000
121.00	0.02	0.00	0.02	0.00	35	127	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
122.00	0.02	0.00	0.14	-0.01	501	254	225.8%	-0.001	0.0001	-0.026	0.000	-0.000
123.00	0.02	0.00	0.03	0.01	14	143	190.6%	-0.000	0.0000	-0.004	0.000	-0.000
124.00	0.03	0.00	0.04	0.00	185	221	192.2%	-0.000	0.0000	-0.006	0.000	-0.000
125.00	0.02	0.00	0.03	0.00	9	275	184.4%	-0.000	0.0000	-0.004	0.000	-0.000
126.00	0.02	0.00	0.13	0.00	186	353	210.9%	-0.001	0.0001	-0.024	0.000	-0.000
127.00	0.02	0.00	0.03	0.00	10	275	178.1%	-0.000	0.0000	-0.004	0.000	-0.000
128.00	0.02	0.00	0.03	0.00	14	255	175.0%	-0.000	0.0000	-0.004	0.000	-0.000
129.00	0.02	0.00	0.36	0.00	147	198	229.7%	-0.003	0.0003	-0.081	0.001	-0.000
130.00	0.02	0.01	0.03	0.01	25	484	175.0%	-0.000	0.0000	-0.006	0.000	-0.000
131.00	0.02	0.00	0.20	0.00	141	120	205.9%	-0.002	0.0002	-0.041	0.001	-0.000
132.00	0.01	0.00	0.20	-0.01	7	222	202.3%	-0.002	0.0002	-0.041	0.001	-0.000
133.00	0.01	0.00	0.09	-0.03	16	438	181.3%	-0.001	0.0001	-0.016	0.000	-0.000
134.00	0.02	0.00	0.35	-0.10	22	301	211.3%	-0.003	0.0003	-0.078	0.001	-0.000
135.00	0.01	0.00	0.40	-0.02	6	110	212.1%	-0.004	0.0004	-0.091	0.002	-0.000
136.00	0.02	0.00	0.31	-0.02	33	74	201.2%	-0.003	0.0003	-0.069	0.001	-0.000
137.00	0.01	0.00	0.43	-0.02	115	310	207.4%	-0.004	0.0004	-0.099	0.002	-0.000
138.00	0.02	0.00	0.30	0.00	63	194	193.8%	-0.003	0.0003	-0.066	0.001	-0.000
139.00	0.02	0.01	0.22	-0.10	94	173	183.6%	-0.002	0.0003	-0.049	0.001	-0.000
140.00	0.04	0.01	0.26	-0.11	144	103	184.8%	-0.003	0.0003	-0.060	0.001	-0.000
141.00	0.01	0.00	0.26	-0.03	109	49	180.5%	-0.003	0.0003	-0.057	0.001	-0.000
142.00	0.02	0.00	0.13	-0.02	50	51	162.5%	-0.001	0.0002	-0.026	0.001	-0.000
143.00	0.03	0.01	0.20	-0.02	206	62	169.1%	-0.002	0.0003	-0.044	0.001	-0.000
144.00	0.03	0.01	0.14	-0.04	226	65	159.4%	-0.002	0.0002	-0.031	0.001	-0.000
145.00	0.02	0.01	0.08	-0.04	103	270	146.9%	-0.001	0.0001	-0.016	0.000	-0.000
146.00	0.03	0.00	0.32	-0.01	23	92	169.9%	-0.004	0.0004	-0.073	0.002	-0.000
147.00	0.03	0.00	0.07	-0.01	89	124	137.5%	-0.001	0.0001	-0.012	0.000	-0.000
148.00	0.03	0.01	0.23	-0.01	61	2,528	157.0%	-0.003	0.0004	-0.052	0.001	-0.000
149.00	0.03	0.00	0.30	-0.10	84	292	159.0%	-0.004	0.0005	-0.068	0.002	-0.000
150.00	0.07	0.01	0.20	0.01	81	1,808	148.4%	-0.003	0.0004	-0.045	0.001	-0.000
152.50	0.03	0.00	0.05	-0.03	270	437	118.8%	-0.001	0.0001	-0.008	0.000	-0.000
155.00	0.03	0.03	0.14	-0.05	46	262	130.5%	-0.002	0.0004	-0.037	0.001	-0.000
157.50	0.06	0.01	0.29	-0.19	33	74	133.6%	-0.005	0.0007	-0.069	0.002	-0.000
160.00	0.11	0.05	0.20	-0.04	213	631	123.0%	-0.004	0.0007	-0.057	0.002	-0.000
162.50	0.17	0.05	0.37	0.00	8	246	125.6%	-0.008	0.0011	-0.101	0.003	-0.000
165.00	0.10	0.01	0.30	-0.10	20	522	112.5%	-0.006	0.0010	-0.073	0.003	-0.000
167.50	0.13	0.05	0.18	-0.11	27	405	100.8%	-0.005	0.0009	-0.053	0.002	-0.000
170.00	0.16	0.11	0.23	-0.21	208	1,117	99.8%	-0.008	0.0015	-0.082	0.003	-0.000
172.50	0.21	0.16	0.31	-0.20	131	469	98.0%	-0.012	0.0022	-0.116	0.005	-0.000
175.00	0.26	0.02	0.42	-0.42	53	1,591	89.6%	-0.013	0.0024	-0.110	0.005	-0.000
177.50	0.35	0.24	0.35	-0.53	113	430	87.1%	-0.019	0.0035	-0.149	0.007	-0.000
180.00	0.42	0.35	0.42	-0.78	308	1,373	84.2%	-0.027	0.0049	-0.196	0.009	-0.000
182.50	0.51	0.50	0.60	-0.94	268	3,291	83.0%	-0.042	0.0072	-0.278	0.013	-0.000
185.00	0.71	0.66	0.77	-1.28	271	1,276	80.0%	-0.059	0.0098	-0.353	0.018	-0.001
187.50	1.05	0.92	1.11	-1.00	143	563	79.2%	-0.089	0.0136	-0.477	0.024	-0.001
190.00	1.35	1.29	1.42	-2.39	1,036	1,302	77.3%	-0.126	0.0178	-0.595	0.031	-0.001
192.50	1.90	1.71	2.07	-2.84	230	627	77.1%	-0.179	0.0226	-0.751	0.039	-0.002
195.00	2.64	2.42	2.63	-3.11	873	1,401	76.3%	-0.241	0.0273	-0.885	0.047	-0.003
197.50	3.50	3.05	4.05	-3.15	525	423	78.9%	-0.322	0.0303	-1.053	0.054	-0.004
200.00	4.20	4.20	4.80	-4.60	807	1,623	77.9%	-0.402	0.0331	-1.119	0.058	-0.005
202.50	5.81	5.50	6.40	-5.20	76	305	81.3%	-0.486	0.0327	-1.203	0.060	-0.006
205.00	6.80	6.30	8.25	-3.14	69	586	80.7%	-0.568	0.0325	-1.175	0.059	-0.007
207.50	8.30	7.90	10.05	-6.27	10	300	83.1%	-0.641	0.0300	-1.148	0.056	-0.008
210.00	10.62	9.45	11.75	-4.13	8	342	82.4%	-0.713	0.0276	-1.034	0.051	-0.008
212.50	12.70	11.70	13.80	-7.02	10	275	87.8%	-0.760	0.0236	-1.004	0.047	-0.009
215.00	14.74	13.60	15.90	-2.06	19	251	89.4%	-0.807	0.0204	-0.896	0.041	-0.010
217.50	18.84	16.05	18.35	0.00	2	174	97.7%	-0.828	0.0174	-0.910	0.038	-0.010
220.00	20.11	17.95	20.30	-1.74	5	711	95.2%	-0.872	0.0146	-0.722	0.031	-0.011
222.50	20.98	20.25	22.55	-6.20	4	124	98.2%	-0.895	0.0123	-0.645	0.027	-0.011
225.00	24.78	22.55	24.85	-3.66	2	183	100.9%	-0.915	0.0103	-0.567	0.023	-0.011
227.50	28.52	24.90	27.35	0.00	5	44	106.1%	-0.925	0.0089	-0.538	0.021	-0.012
230.00	29.73	26.85	29.60	-0.88	1	160	100.8%	-0.952	0.0066	-0.351	0.015	-0.012
232.50	30.91	29.65	32.45	-6.21	1	8	117.5%	-0.938	0.0069	-0.510	0.018	-0.012
235.00	34.66	31.85	34.45	-3.41	6	59	110.4%	-0.962	0.0050	-0.314	0.012	-0.012
237.50	40.53	34.20	36.85	-0.74	2	26	111.1%	-0.971	0.0040	-0.249	0.010	-0.013
240.00	40.00	36.95	39.25	0.00	4	95	120.0%	-0.969	0.0039	-0.288	0.011	-0.013
242.50	41.33	39.45	41.80	0.00	0	10	126.7%	-0.969	0.0036	-0.300	0.010	-0.013
245.00	40.60	41.90	44.30	0.00	13	8	131.1%	-0.972	0.0033	-0.287	0.010	-0.013
247.50	25.35	44.40	47.00	0.00	0	2	140.8%	-0.969	0.0033	-0.338	0.010	-0.013
250.00	44.75	46.85	49.60	0.00	0	4	147.3%	-0.970	0.0031	-0.351	0.010	-0.013
252.50	40.55	49.35	51.95	0.00	0	1	149.2%	-0.974	0.0027	-0.311	0.009	-0.014
255.00	51.95	51.75	54.10	0.00	21	6	142.5%	-0.983	0.0019	-0.191	0.006	-0.014
260.00	47.95	56.70	59.15	0.00	0	31	152.0%	-0.985	0.0017	-0.189	0.006	-0.014
262.50	58.85	58.45	62.05	0.00	0	5	143.8%	-0.991	0.0011	-0.095	0.003	-0.014
265.00	58.70	61.80	64.10	0.00	0	19	162.8%	-0.985	0.0016	-0.200	0.006	-0.014
270.00	42.50	66.25	69.55	0.00	0	6	168.4%	-0.988	0.0013	-0.172	0.005	-0.015
275.00	45.80	71.80	74.50	0.00	2	6	192.6%	-0.981	0.0016	-0.304	0.007	-0.015
280.00	75.40	76.35	79.30	0.00	2	2	179.5%	-0.991	0.0009	-0.129	0.004	-0.015
287.50	74.61	83.95	86.70	0.00	0	0	191.3%	-0.992	0.0008	-0.126	0.003	-0.016

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.