Home Options SOXLChain

SOXL

Direxion Daily Semiconductor Bull 3XClose $181.47EOD only

Max Pain

$227.50

Next expiry Jul 10, 2026

Expected Move

±$38.17

21.0% from close

Price Gap

+46.03

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.63

Slightly put-heavy

Consensus

3.5/10

Bearish tilt

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

SOXL Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

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
105.00	80.15	76.85	80.25	-34.80	88	68	268.2%	0.952	0.0015	-0.494	0.025	0.018
110.00	68.62	72.05	77.00	-44.51	7	157	276.6%	0.933	0.0019	-0.654	0.033	0.018
115.00	64.15	67.05	72.00	-44.37	8	159	257.0%	0.928	0.0021	-0.644	0.034	0.019
120.00	57.19	62.75	67.50	-49.41	12	291	251.6%	0.914	0.0025	-0.723	0.040	0.019
125.00	52.81	58.05	63.00	-51.61	8	211	240.8%	0.901	0.0029	-0.765	0.044	0.020
130.00	55.37	54.05	59.00	-37.29	44	34	240.0%	0.879	0.0033	-0.877	0.050	0.020
135.00	46.87	50.05	54.50	-40.23	10	109	233.0%	0.860	0.0038	-0.943	0.056	0.020
140.00	47.00	45.70	50.50	-32.55	27	353	225.9%	0.839	0.0043	-1.005	0.062	0.020
145.00	39.60	41.55	46.50	-38.65	23	40	218.9%	0.814	0.0049	-1.063	0.067	0.020
150.00	38.71	37.55	42.50	-31.98	104	185	211.7%	0.788	0.0054	-1.114	0.073	0.020
155.00	31.00	34.00	38.90	-38.00	19	180	208.2%	0.756	0.0060	-1.184	0.079	0.020
160.00	31.00	30.50	35.00	-31.67	141	144	201.6%	0.724	0.0066	-1.222	0.084	0.019
161.00	29.60	30.00	34.90	-42.17	4	2	204.9%	0.715	0.0066	-1.261	0.085	0.019
165.00	26.83	27.15	31.95	-33.27	48	47	198.9%	0.687	0.0071	-1.277	0.089	0.018
167.00	25.67	26.10	30.55	-72.55	9	1	197.8%	0.671	0.0073	-1.295	0.091	0.018
170.00	26.03	24.15	28.00	-29.07	287	158	191.6%	0.649	0.0077	-1.287	0.093	0.018
171.00	18.90	23.60	27.60	-79.10	65	1	192.2%	0.640	0.0077	-1.301	0.094	0.018
172.50	20.55	23.00	26.60	-37.10	72	2	192.0%	0.628	0.0078	-1.314	0.095	0.017
175.00	23.00	21.90	24.90	-27.29	320	87	190.6%	0.607	0.0080	-1.326	0.097	0.017
177.00	21.85	20.75	24.00	-68.39	169	2	190.1%	0.591	0.0081	-1.336	0.098	0.017
177.50	21.70	20.70	23.95	-50.25	182	4	191.9%	0.587	0.0081	-1.352	0.098	0.016
178.00	20.57	20.25	23.65	-91.78	258	1	190.6%	0.582	0.0081	-1.346	0.098	0.016
179.00	21.00	19.80	22.95	-27.00	114	14	189.6%	0.574	0.0082	-1.344	0.099	0.016
180.00	20.40	19.40	22.00	-29.25	1,022	76	187.5%	0.565	0.0084	-1.335	0.099	0.016
181.00	20.50	18.75	20.80	-35.90	50	13	183.1%	0.556	0.0086	-1.308	0.099	0.016
182.50	20.60	18.00	20.55	-27.03	19	33	184.6%	0.543	0.0085	-1.324	0.100	0.015
183.00	15.73	18.00	20.00	-40.68	26	10	184.1%	0.539	0.0086	-1.322	0.100	0.015
184.00	15.70	17.15	19.85	-62.80	22	1	183.5%	0.530	0.0086	-1.319	0.100	0.015
185.00	18.00	16.90	19.40	-28.85	607	72	184.1%	0.522	0.0086	-1.326	0.100	0.015
186.00	17.40	16.25	18.85	-37.18	84	7	182.4%	0.513	0.0087	-1.315	0.100	0.015
187.00	16.82	15.70	18.45	-65.23	34	3	181.8%	0.504	0.0087	-1.310	0.100	0.014
187.50	16.15	15.80	18.15	-50.30	85	1	182.7%	0.500	0.0087	-1.317	0.100	0.014
188.00	13.40	14.65	17.90	-35.02	77	2	178.0%	0.493	0.0089	-1.283	0.100	0.014
189.00	15.70	14.20	17.90	-82.08	396	2	179.6%	0.486	0.0088	-1.294	0.100	0.014
190.00	16.00	15.00	16.50	-23.88	1,411	107	180.3%	0.478	0.0088	-1.298	0.100	0.014
191.00	14.50	15.00	16.60	-70.50	184	7	184.3%	0.472	0.0086	-1.325	0.100	0.014
192.00	13.15	13.20	16.20	-25.85	423	20	177.5%	0.459	0.0089	-1.273	0.100	0.013
193.00	12.70	12.75	15.80	-29.05	47	13	176.9%	0.450	0.0089	-1.265	0.099	0.013
194.00	14.00	12.60	15.50	-35.10	30	43	178.1%	0.443	0.0088	-1.270	0.099	0.013
195.00	13.86	12.80	14.90	-22.14	337	41	179.5%	0.436	0.0087	-1.276	0.099	0.013
196.00	13.10	11.60	14.50	-40.87	71	33	175.1%	0.424	0.0089	-1.239	0.098	0.012
197.00	13.00	11.30	14.10	-66.05	171	55	175.0%	0.415	0.0089	-1.232	0.098	0.012
198.00	10.85	10.50	13.00	-25.15	59	40	169.0%	0.401	0.0091	-1.180	0.097	0.012
199.00	12.00	11.50	13.30	-24.70	34	58	178.2%	0.403	0.0086	-1.245	0.097	0.012
200.00	12.00	11.05	12.25	-24.00	2,326	150	174.0%	0.390	0.0088	-1.205	0.096	0.012
202.50	11.00	10.00	12.30	-33.62	156	28	176.4%	0.373	0.0085	-1.206	0.095	0.011
205.00	9.25	9.30	11.70	-23.75	543	154	177.0%	0.355	0.0084	-1.189	0.094	0.011
207.50	9.60	8.35	10.55	-59.59	157	45	173.1%	0.331	0.0083	-1.134	0.091	0.010
210.00	8.20	8.40	9.00	-20.80	1,263	219	171.9%	0.312	0.0082	-1.097	0.089	0.009
212.50	7.25	6.85	9.20	-18.60	88	119	170.9%	0.293	0.0080	-1.060	0.086	0.009
215.00	7.39	6.90	8.70	-17.61	375	127	174.4%	0.282	0.0077	-1.062	0.085	0.008
217.50	6.38	6.10	7.85	-17.64	317	56	171.1%	0.260	0.0075	-1.001	0.082	0.008
220.00	5.80	5.80	7.00	-17.00	1,675	356	170.0%	0.243	0.0073	-0.960	0.079	0.007
222.50	5.78	5.35	7.40	-15.60	280	109	175.0%	0.237	0.0070	-0.974	0.078	0.007
225.00	5.60	5.05	6.45	-14.98	901	441	172.8%	0.219	0.0068	-0.920	0.074	0.007
227.50	5.35	4.75	5.50	-14.25	426	1,439	170.0%	0.201	0.0066	-0.860	0.071	0.006
230.00	4.80	4.65	5.40	-13.75	1,804	741	173.4%	0.194	0.0063	-0.859	0.069	0.006
232.50	4.20	3.90	5.10	-13.33	224	114	171.2%	0.178	0.0061	-0.804	0.065	0.005
235.00	3.85	3.05	4.60	-12.15	507	582	166.2%	0.158	0.0058	-0.722	0.061	0.005
237.50	3.75	2.90	4.60	-13.35	188	192	169.4%	0.152	0.0055	-0.720	0.059	0.005
240.00	3.50	3.35	4.00	-11.50	2,078	553	172.5%	0.147	0.0053	-0.716	0.058	0.005
242.50	3.39	2.65	3.90	-12.52	209	181	170.4%	0.134	0.0050	-0.664	0.054	0.004
245.00	3.25	2.80	3.50	-10.90	1,260	238	172.3%	0.128	0.0048	-0.651	0.053	0.004
247.50	3.10	2.52	3.70	-9.40	156	145	175.5%	0.125	0.0047	-0.650	0.052	0.004
250.00	2.80	2.70	3.00	-8.94	8,942	938	174.9%	0.115	0.0044	-0.613	0.049	0.004
252.50	2.46	2.07	2.97	-11.04	287	341	172.7%	0.104	0.0042	-0.563	0.045	0.003
255.00	2.40	2.01	2.78	-8.60	1,224	240	173.9%	0.099	0.0040	-0.545	0.044	0.003
257.50	1.60	1.62	3.00	-10.35	391	63	175.7%	0.095	0.0038	-0.533	0.042	0.003
260.00	2.05	2.00	2.20	-7.55	938	679	174.9%	0.087	0.0036	-0.498	0.040	0.003
262.50	1.82	1.40	2.44	-8.68	132	181	174.3%	0.080	0.0034	-0.467	0.037	0.003
265.00	1.85	1.49	2.17	-7.34	184	328	175.5%	0.076	0.0032	-0.452	0.036	0.002
267.50	1.80	1.20	2.32	-6.88	123	350	177.1%	0.073	0.0031	-0.441	0.035	0.002
270.00	1.60	1.50	1.80	-5.90	739	1,261	177.5%	0.068	0.0029	-0.420	0.033	0.002
272.50	1.20	1.22	2.14	-6.24	42	62	181.3%	0.068	0.0029	-0.429	0.033	0.002
275.00	1.41	0.85	1.43	-5.74	199	324	169.7%	0.050	0.0024	-0.314	0.026	0.002
277.50	1.35	1.30	1.77	-5.05	27	383	183.5%	0.062	0.0026	-0.402	0.031	0.002
280.00	1.20	1.00	1.39	-4.40	765	457	177.0%	0.050	0.0023	-0.329	0.026	0.002
282.50	0.84	0.00	2.00	-4.46	80	125	173.5%	0.043	0.0021	-0.285	0.023	0.001
285.00	0.95	0.50	1.63	-4.10	261	282	178.3%	0.044	0.0021	-0.301	0.024	0.001
287.50	1.00	0.01	1.92	-5.13	22	309	177.6%	0.041	0.0020	-0.278	0.022	0.001
290.00	1.03	0.02	1.41	-3.37	394	1,360	170.7%	0.031	0.0016	-0.217	0.018	0.001
292.50	0.82	0.00	1.84	-3.17	7	47	181.1%	0.038	0.0018	-0.269	0.021	0.001
295.00	0.78	0.30	1.35	-3.22	144	572	180.0%	0.034	0.0017	-0.246	0.019	0.001
297.50	0.83	0.41	1.22	-3.77	14	292	182.1%	0.034	0.0016	-0.245	0.019	0.001
300.00	0.80	0.77	1.04	-2.85	1,852	3,703	188.0%	0.036	0.0017	-0.268	0.020	0.001
302.50	1.04	0.48	1.10	-2.56	20	230	185.8%	0.032	0.0015	-0.239	0.018	0.001
305.00	0.60	0.27	0.99	-3.65	70	88	181.2%	0.026	0.0013	-0.198	0.015	0.001
307.50	0.65	0.10	0.97	-2.40	21	22	178.6%	0.022	0.0012	-0.172	0.013	0.001
310.00	0.79	0.59	0.91	-2.01	172	600	191.1%	0.030	0.0014	-0.231	0.017	0.001
312.50	0.60	0.00	1.06	-3.12	16	12	182.7%	0.022	0.0011	-0.171	0.013	0.001
315.00	0.54	0.36	0.91	-2.13	85	152	190.2%	0.025	0.0012	-0.201	0.015	0.001
317.50	0.77	0.00	1.18	-1.67	2	59	190.2%	0.023	0.0012	-0.189	0.014	0.001
320.00	0.46	0.56	0.58	-2.04	336	764	191.3%	0.022	0.0011	-0.184	0.013	0.001
322.50	0.55	0.00	0.81	-2.64	10	277	183.6%	0.017	0.0009	-0.136	0.010	0.001
325.00	0.45	0.25	1.04	-2.00	22	234	199.3%	0.024	0.0011	-0.205	0.014	0.001
330.00	0.46	0.35	0.56	-1.51	223	323	192.9%	0.018	0.0009	-0.152	0.011	0.001
335.00	0.49	0.25	1.18	-0.91	17	167	210.9%	0.026	0.0011	-0.226	0.015	0.001
340.00	0.40	0.00	0.61	-1.00	104	478	189.6%	0.012	0.0007	-0.107	0.008	0.000
345.00	0.41	0.00	1.12	-1.26	26	72	210.7%	0.020	0.0009	-0.184	0.012	0.001
350.00	0.30	0.32	0.40	-0.94	522	898	201.4%	0.013	0.0007	-0.125	0.009	0.000
355.00	0.34	0.00	0.88	-0.93	84	100	210.7%	0.016	0.0007	-0.150	0.010	0.000
360.00	0.33	0.12	0.35	-0.72	45	118	197.1%	0.009	0.0005	-0.085	0.006	0.000
365.00	0.26	0.00	0.75	-0.72	34	96	213.0%	0.013	0.0006	-0.130	0.009	0.000
370.00	0.25	0.10	0.62	-0.67	55	91	215.2%	0.013	0.0006	-0.126	0.008	0.000
375.00	0.69	0.00	0.95	0.00	36	29	227.1%	0.016	0.0007	-0.162	0.010	0.000
380.00	0.22	0.03	0.52	-0.45	403	190	214.1%	0.010	0.0005	-0.099	0.006	0.000
385.00	0.25	0.02	0.54	-0.37	2	60	217.8%	0.010	0.0005	-0.101	0.006	0.000
390.00	0.22	0.00	0.73	-0.38	10	94	228.5%	0.012	0.0005	-0.128	0.008	0.000
395.00	0.29	0.00	0.58	-0.34	1	68	224.8%	0.010	0.0005	-0.104	0.006	0.000
400.00	0.17	0.10	0.20	-0.33	674	1,467	210.5%	0.005	0.0003	-0.057	0.004	0.000
405.00	0.20	0.10	0.49	-0.33	6,847	183	231.3%	0.010	0.0004	-0.106	0.006	0.000
410.00	0.20	0.10	0.30	-0.19	10,282	122	223.4%	0.007	0.0003	-0.075	0.005	0.000
415.00	0.20	0.14	0.25	-0.15	800	97	225.6%	0.006	0.0003	-0.073	0.005	0.000
420.00	0.15	0.01	0.24	-0.16	61	257	217.2%	0.004	0.0002	-0.048	0.003	0.000
425.00	0.16	0.11	0.17	-0.16	963	2,308	222.7%	0.005	0.0002	-0.054	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	1.17	1.17	1.20	0.29	17,445	8,889	235.4%	-0.033	0.0012	-0.307	0.018	-0.001
110.00	1.52	1.50	1.52	0.52	4,596	2,789	230.6%	-0.042	0.0015	-0.369	0.022	-0.002
115.00	1.72	1.53	1.90	0.42	3,054	1,908	220.3%	-0.049	0.0018	-0.403	0.026	-0.002
120.00	2.21	2.10	2.25	0.74	4,642	3,008	216.4%	-0.063	0.0023	-0.477	0.031	-0.003
125.00	2.82	2.50	2.85	1.01	2,588	1,893	211.5%	-0.077	0.0027	-0.549	0.036	-0.003
130.00	3.50	3.40	3.90	1.53	4,128	4,751	214.3%	-0.101	0.0033	-0.678	0.044	-0.004
135.00	4.10	4.00	4.40	1.63	1,656	2,653	206.4%	-0.119	0.0038	-0.733	0.050	-0.005
140.00	5.06	4.00	5.05	2.04	2,726	2,109	193.8%	-0.135	0.0045	-0.751	0.054	-0.005
145.00	6.20	5.95	7.30	2.95	1,433	944	206.3%	-0.176	0.0050	-0.953	0.065	-0.007
150.00	7.25	7.20	7.60	3.25	4,336	2,788	197.1%	-0.201	0.0057	-0.989	0.071	-0.008
154.00	8.70	8.00	9.40	4.18	450	408	197.2%	-0.229	0.0061	-1.068	0.076	-0.009
155.00	8.78	7.65	9.40	4.11	1,024	902	191.1%	-0.232	0.0064	-1.041	0.077	-0.010
156.00	9.30	8.25	10.00	5.05	408	372	194.1%	-0.242	0.0064	-1.082	0.078	-0.010
157.00	9.50	8.30	10.60	5.05	238	145	193.7%	-0.249	0.0065	-1.097	0.080	-0.010
157.50	9.80	8.15	10.20	5.00	62	230	188.5%	-0.249	0.0067	-1.068	0.080	-0.010
158.00	9.60	8.75	10.80	4.55	86	249	193.3%	-0.256	0.0066	-1.111	0.081	-0.011
159.00	10.35	9.50	11.05	5.50	353	412	194.7%	-0.265	0.0067	-1.138	0.082	-0.011
160.00	10.10	10.00	10.50	4.66	3,571	1,730	190.2%	-0.270	0.0069	-1.122	0.083	-0.011
161.00	14.99	9.75	11.80	10.14	61	365	191.8%	-0.279	0.0070	-1.149	0.084	-0.012
162.00	12.07	10.00	12.30	7.07	63	201	191.6%	-0.287	0.0071	-1.163	0.086	-0.012
162.50	12.23	10.25	12.40	6.63	95	165	191.3%	-0.290	0.0071	-1.169	0.086	-0.012
163.00	13.50	10.00	12.80	7.50	155	190	190.0%	-0.294	0.0072	-1.167	0.087	-0.012
164.00	12.85	10.75	12.95	6.90	104	158	190.4%	-0.302	0.0073	-1.184	0.088	-0.013
165.00	12.08	11.05	12.55	5.78	1,782	656	185.5%	-0.308	0.0075	-1.163	0.088	-0.013
166.00	16.54	11.60	13.70	10.64	80	217	189.9%	-0.318	0.0075	-1.208	0.090	-0.013
167.00	13.72	12.05	13.70	7.09	76	217	187.8%	-0.325	0.0076	-1.206	0.090	-0.014
167.50	14.15	12.00	14.25	8.70	89	41	188.1%	-0.330	0.0077	-1.214	0.091	-0.014
168.00	14.40	11.80	13.60	7.50	165	234	181.5%	-0.331	0.0080	-1.174	0.091	-0.014
169.00	14.45	12.75	14.50	7.65	149	262	186.4%	-0.342	0.0078	-1.219	0.092	-0.014
170.00	14.03	13.45	14.00	6.74	2,665	1,688	182.8%	-0.349	0.0081	-1.205	0.093	-0.015
171.00	14.57	13.20	15.45	7.40	95	52	184.2%	-0.358	0.0081	-1.225	0.094	-0.015
172.00	17.62	13.75	16.20	11.27	198	175	185.9%	-0.367	0.0081	-1.247	0.095	-0.015
172.50	14.97	13.95	16.35	7.02	51	28	185.3%	-0.371	0.0081	-1.247	0.095	-0.016
173.00	17.92	14.15	16.15	10.12	276	53	182.9%	-0.375	0.0082	-1.236	0.095	-0.016
174.00	16.50	13.70	16.75	9.10	383	116	178.9%	-0.383	0.0085	-1.216	0.096	-0.016
175.00	16.13	14.50	17.05	7.83	1,511	1,657	179.5%	-0.392	0.0085	-1.228	0.097	-0.016
176.00	16.81	15.20	17.75	8.06	656	106	181.3%	-0.401	0.0085	-1.248	0.097	-0.017
177.00	17.10	15.65	18.65	8.10	86	78	182.9%	-0.410	0.0085	-1.266	0.098	-0.017
177.50	18.05	15.35	19.00	8.85	91	71	180.7%	-0.414	0.0086	-1.253	0.098	-0.017
178.00	16.75	16.00	18.85	8.50	197	30	180.6%	-0.419	0.0086	-1.255	0.098	-0.018
179.00	18.11	16.15	19.35	9.66	158	58	178.6%	-0.428	0.0087	-1.247	0.099	-0.018
180.00	18.36	17.45	19.30	8.76	2,473	1,603	179.5%	-0.436	0.0087	-1.257	0.099	-0.018
181.00	18.83	17.15	19.65	9.18	118	141	174.6%	-0.446	0.0090	-1.227	0.099	-0.019
182.00	19.29	16.80	20.85	9.29	218	109	173.4%	-0.456	0.0091	-1.222	0.100	-0.019
182.50	21.18	17.75	20.85	11.18	135	104	175.2%	-0.460	0.0090	-1.236	0.100	-0.019
183.00	26.03	17.70	21.60	16.52	111	132	175.9%	-0.464	0.0090	-1.242	0.100	-0.020
184.00	20.77	18.30	21.20	11.35	139	100	171.5%	-0.475	0.0092	-1.213	0.100	-0.020
185.00	20.45	19.00	21.70	9.21	1,486	744	171.7%	-0.484	0.0092	-1.216	0.100	-0.020
186.00	25.53	19.45	22.55	15.53	74	175	172.3%	-0.492	0.0092	-1.221	0.100	-0.021
187.00	26.13	19.75	23.05	14.48	93	148	170.5%	-0.502	0.0093	-1.208	0.100	-0.021
187.50	26.80	20.25	23.25	17.10	55	95	171.0%	-0.506	0.0093	-1.211	0.100	-0.022
188.00	23.02	20.20	24.05	13.67	151	50	171.7%	-0.511	0.0092	-1.216	0.100	-0.022
189.00	25.63	20.30	24.30	15.53	374	116	167.6%	-0.522	0.0095	-1.185	0.100	-0.022
190.00	23.87	21.60	24.35	11.27	2,089	1,219	168.2%	-0.531	0.0094	-1.187	0.100	-0.023
191.00	31.07	22.05	25.55	19.07	43	80	170.0%	-0.538	0.0093	-1.198	0.100	-0.023
192.00	30.16	22.65	26.05	18.16	141	212	169.3%	-0.548	0.0093	-1.189	0.100	-0.023
193.00	28.67	23.25	26.60	16.47	21	43	168.6%	-0.557	0.0093	-1.181	0.099	-0.024
194.00	33.44	24.35	27.25	18.94	173	162	170.8%	-0.564	0.0092	-1.192	0.099	-0.024
195.00	29.20	24.85	27.20	14.97	604	442	166.7%	-0.576	0.0093	-1.157	0.098	-0.025
196.00	32.16	24.70	28.45	17.86	194	120	165.6%	-0.586	0.0094	-1.143	0.098	-0.025
197.00	36.15	25.30	29.20	23.70	325	123	165.6%	-0.595	0.0093	-1.137	0.097	-0.026
198.00	29.04	25.50	29.25	15.09	78	96	160.3%	-0.609	0.0095	-1.088	0.096	-0.026
199.00	34.36	27.25	30.35	18.36	36	163	167.4%	-0.610	0.0091	-1.137	0.096	-0.027
200.00	29.99	28.15	30.00	13.99	2,281	2,029	163.3%	-0.623	0.0093	-1.097	0.095	-0.027
202.50	31.86	29.40	32.85	16.86	366	195	166.1%	-0.640	0.0090	-1.098	0.094	-0.028
205.00	33.87	31.20	34.65	17.41	380	460	166.0%	-0.660	0.0088	-1.074	0.092	-0.029
207.50	35.06	32.30	36.60	16.09	256	65	162.7%	-0.684	0.0087	-1.020	0.089	-0.030
210.00	37.76	34.15	38.40	16.96	1,032	539	161.9%	-0.704	0.0085	-0.985	0.087	-0.031
212.50	39.48	38.00	40.25	20.90	236	75	171.7%	-0.706	0.0080	-1.042	0.087	-0.032
215.00	40.80	37.50	42.45	19.88	340	421	159.6%	-0.743	0.0080	-0.903	0.081	-0.033
217.50	47.24	39.50	44.45	22.72	350	114	159.4%	-0.760	0.0078	-0.869	0.078	-0.034
220.00	45.22	41.50	46.45	19.87	663	833	158.9%	-0.777	0.0075	-0.830	0.075	-0.035
222.50	50.50	43.65	48.00	25.31	95	90	156.1%	-0.797	0.0072	-0.769	0.071	-0.036
225.00	49.08	45.50	50.45	20.85	238	336	156.5%	-0.811	0.0069	-0.738	0.068	-0.037
227.50	51.95	47.50	52.50	23.51	48	62	154.9%	-0.827	0.0066	-0.688	0.064	-0.038
230.00	53.23	49.50	54.50	24.51	862	750	152.4%	-0.845	0.0062	-0.629	0.060	-0.039
232.50	58.75	52.00	56.90	30.41	15	140	156.0%	-0.850	0.0060	-0.630	0.059	-0.040
235.00	56.67	54.50	59.00	22.42	134	322	157.3%	-0.859	0.0057	-0.608	0.056	-0.041
237.50	62.07	56.40	61.00	26.77	21	255	152.6%	-0.878	0.0053	-0.530	0.051	-0.042
240.00	61.27	58.50	63.40	25.17	258	314	152.3%	-0.888	0.0050	-0.495	0.048	-0.042
242.50	72.08	60.55	65.50	33.43	5	14	148.2%	-0.904	0.0046	-0.426	0.043	-0.043
245.00	69.00	63.00	67.95	32.00	38	223	150.9%	-0.908	0.0044	-0.421	0.042	-0.044
247.50	77.15	65.00	69.90	37.15	34	69	143.1%	-0.928	0.0038	-0.324	0.034	-0.045
250.00	73.62	67.50	72.45	29.12	133	440	147.1%	-0.929	0.0037	-0.331	0.034	-0.046
252.50	42.50	69.70	74.50	0.00	94	148	140.8%	-0.944	0.0032	-0.255	0.028	-0.047
255.00	82.05	72.10	77.00	37.24	85	127	142.5%	-0.947	0.0030	-0.246	0.027	-0.047
257.50	80.00	74.65	79.50	29.40	14	15	146.3%	-0.948	0.0029	-0.252	0.027	-0.048
260.00	87.10	76.50	81.50	36.30	316	390	128.7%	-0.973	0.0019	-0.115	0.016	-0.049
262.50	76.70	79.00	84.00	27.45	6	44	131.4%	-0.973	0.0019	-0.115	0.015	-0.049
265.00	94.10	81.55	86.50	39.75	17	119	135.3%	-0.973	0.0018	-0.122	0.016	-0.050
267.50	89.00	84.05	89.00	35.45	1	30	138.0%	-0.973	0.0018	-0.122	0.016	-0.050
270.00	90.50	86.60	91.00	33.40	99	320	127.8%	-0.984	0.0012	-0.059	0.010	-0.051
272.50	33.25	88.60	93.50	0.00	4	34	96.9%	-0.998	0.0002	0.023	0.001	-0.052
275.00	96.00	91.00	96.00	32.96	12	185	201.7%	-0.911	0.0032	-0.554	0.041	-0.050
277.50	65.43	93.50	98.45	0.00	1	3	203.8%	-0.913	0.0031	-0.547	0.040	-0.051
280.00	105.55	96.00	100.95	43.96	38	131	206.8%	-0.914	0.0030	-0.550	0.039	-0.051
282.50	111.65	98.50	103.45	47.58	1	5	209.8%	-0.915	0.0029	-0.552	0.039	-0.052
285.00	113.04	100.65	105.50	54.07	6	19	202.8%	-0.928	0.0027	-0.465	0.034	-0.052
287.50	68.35	103.05	108.00	0.00	1	5	205.7%	-0.929	0.0026	-0.467	0.034	-0.053
290.00	116.15	105.85	110.50	45.04	25	30	208.5%	-0.930	0.0026	-0.469	0.034	-0.053
292.50	83.52	108.25	113.00	0.00	2	2	211.3%	-0.931	0.0025	-0.471	0.033	-0.054
295.00	116.57	110.50	115.50	40.57	10	23	214.0%	-0.932	0.0024	-0.473	0.033	-0.054
297.50	72.73	113.00	117.95	0.00	2	3	215.5%	-0.934	0.0024	-0.464	0.032	-0.055
300.00	126.20	115.50	120.45	46.20	229	281	218.2%	-0.934	0.0023	-0.466	0.032	-0.055
302.50	86.00	118.00	122.85	0.00	0	1	218.3%	-0.938	0.0022	-0.446	0.031	-0.056
305.00	110.80	120.50	125.35	59.81	1	5	220.9%	-0.938	0.0022	-0.447	0.031	-0.057
310.00	114.80	125.50	130.00	31.05	2	2	216.3%	-0.949	0.0019	-0.371	0.026	-0.058
315.00	119.30	130.40	135.00	58.51	1	2	221.1%	-0.950	0.0019	-0.373	0.026	-0.059
320.00	84.00	135.30	140.00	0.00	2	50	225.8%	-0.951	0.0018	-0.375	0.025	-0.060
325.00	101.00	140.05	145.00	0.00	1	1	230.5%	-0.952	0.0017	-0.376	0.025	-0.061
330.00	113.00	145.05	150.00	12.00	1	2	235.0%	-0.953	0.0017	-0.378	0.025	-0.062
335.00	100.60	150.00	155.00	0.00	9	11	239.5%	-0.954	0.0016	-0.379	0.024	-0.063
340.00	110.00	155.00	160.00	0.00	1	11	243.8%	-0.954	0.0016	-0.381	0.024	-0.064
345.00	87.84	160.00	165.00	0.00	1	11	248.1%	-0.955	0.0015	-0.382	0.024	-0.065
350.00	122.79	165.00	169.95	0.00	3	993	250.7%	-0.957	0.0015	-0.371	0.023	-0.066
360.00	137.10	175.00	179.95	0.00	1	2	258.8%	-0.958	0.0014	-0.373	0.022	-0.068
365.00	130.00	180.10	185.00	0.00	0	1	264.4%	-0.958	0.0014	-0.387	0.023	-0.069
375.00	155.00	190.00	195.00	0.00	10	6	272.1%	-0.959	0.0013	-0.389	0.022	-0.071
380.00	164.55	195.00	199.95	0.00	1	2	274.2%	-0.960	0.0012	-0.377	0.022	-0.072
385.00	125.75	200.00	204.95	0.00	2	2	277.8%	-0.961	0.0012	-0.378	0.021	-0.073
390.00	113.80	205.00	209.95	0.00	1	1	281.4%	-0.961	0.0012	-0.379	0.021	-0.074
395.00	142.90	210.00	214.85	0.00	1	2	281.4%	-0.964	0.0011	-0.354	0.020	-0.075
400.00	154.25	215.00	219.95	0.00	2	5	288.5%	-0.962	0.0011	-0.380	0.021	-0.076
405.00	189.00	220.00	224.95	-26.45	9	3	292.0%	-0.963	0.0011	-0.381	0.021	-0.076
410.00	127.45	225.00	229.50	0.00	1	2	277.2%	-0.973	0.0009	-0.261	0.016	-0.078
415.00	178.40	230.00	234.50	0.00	0	1	280.5%	-0.973	0.0009	-0.262	0.015	-0.079
420.00	241.45	235.00	239.50	0.00	0	1	283.6%	-0.974	0.0009	-0.261	0.015	-0.080
425.00	171.15	239.85	244.50	0.00	1	4	286.7%	-0.974	0.0008	-0.262	0.015	-0.081

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.