Home Options SOXLChain

SOXL

Direxion Daily Semiconductor Bull 3XClose $151.89EOD only

Max Pain

$150.00

Next expiry May 22, 2026

Expected Move

±$21.50

14.2% from close

Price Gap

-1.89

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.38

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

SOXL 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
25.00	145.65	145.05	150.00	14.38	11	6	1366.6%	0.992	0.0001	-0.939	0.003	0.001
30.00	141.50	140.25	145.00	0.00	1	5	1233.2%	0.991	0.0001	-0.938	0.003	0.002
35.00	124.62	135.05	140.00	0.00	1	3	1123.6%	0.990	0.0002	-0.936	0.003	0.002
40.00	114.85	130.05	135.00	0.00	3	10	1031.1%	0.989	0.0002	-0.936	0.004	0.002
42.00	128.40	128.05	133.00	19.40	7	17	997.7%	0.989	0.0002	-0.936	0.004	0.002
43.00	101.25	127.05	132.00	0.00	11	31	981.6%	0.989	0.0002	-0.936	0.004	0.002
44.00	100.30	126.05	131.00	0.00	13	16	966.0%	0.989	0.0002	-0.935	0.004	0.002
45.00	123.31	125.05	130.00	27.55	6	150	950.8%	0.988	0.0003	-0.935	0.004	0.002
46.00	42.48	124.05	129.00	0.00	5	24	935.9%	0.988	0.0003	-0.935	0.004	0.002
47.00	101.00	123.05	128.00	0.00	10	34	921.5%	0.988	0.0003	-0.935	0.004	0.002
47.50	123.83	122.65	127.50	30.43	2	20	914.5%	0.988	0.0003	-0.936	0.004	0.002
48.00	123.35	122.00	127.00	19.63	2	24	907.4%	0.988	0.0003	-0.935	0.004	0.002
48.50	101.20	121.70	126.50	0.00	3	7	900.4%	0.988	0.0003	-0.935	0.004	0.003
49.00	100.80	121.05	126.00	0.00	3	3	893.6%	0.987	0.0003	-0.935	0.004	0.003
49.50	119.15	120.55	125.50	21.72	5	6	886.7%	0.987	0.0003	-0.935	0.004	0.003
50.00	118.75	120.10	125.00	28.11	9	175	880.1%	0.987	0.0003	-0.935	0.004	0.003
50.50	118.80	119.70	124.50	4.69	4	5	873.4%	0.987	0.0003	-0.935	0.004	0.003
51.00	117.58	119.15	124.00	9.90	1	52	866.8%	0.987	0.0003	-0.935	0.004	0.003
51.50	117.15	118.65	123.50	21.56	4	11	860.4%	0.987	0.0003	-0.935	0.004	0.003
52.00	110.25	118.15	123.00	8.84	4	84	853.9%	0.987	0.0003	-0.935	0.004	0.003
52.50	117.08	117.55	122.50	16.18	16	18	847.7%	0.987	0.0003	-0.935	0.004	0.003
53.00	116.16	117.05	122.00	29.49	1	49	841.4%	0.987	0.0003	-0.935	0.004	0.003
53.50	115.75	116.80	121.50	29.48	1	19	835.2%	0.986	0.0003	-0.935	0.004	0.003
54.00	95.83	116.05	121.00	0.00	6	236	828.9%	0.986	0.0003	-0.935	0.004	0.003
54.50	95.42	115.65	120.50	0.00	3	6	822.9%	0.986	0.0003	-0.935	0.005	0.003
55.00	104.32	115.05	120.00	0.00	1	68	816.8%	0.986	0.0003	-0.935	0.005	0.003
55.50	116.01	114.55	119.50	18.91	2	14	810.7%	0.986	0.0003	-0.935	0.005	0.003
56.00	115.53	114.15	119.00	16.01	2	23	804.9%	0.986	0.0003	-0.935	0.005	0.003
56.50	112.43	113.55	118.50	16.88	3	6	799.0%	0.986	0.0004	-0.935	0.005	0.003
57.00	113.82	113.10	118.00	16.17	1	59	793.2%	0.986	0.0004	-0.934	0.005	0.003
57.50	15.80	103.05	108.00	0.00	0	11	0.0%	1.000	0.0000	-0.007	0.000	0.003
58.00	109.72	112.05	117.00	0.00	13	13	781.8%	0.985	0.0004	-0.935	0.005	0.003
59.00	90.00	111.30	116.00	0.00	1	145	770.5%	0.985	0.0004	-0.934	0.005	0.003
60.00	93.59	110.05	115.00	0.00	43	83	759.6%	0.985	0.0004	-0.935	0.005	0.003
61.00	115.09	109.15	114.00	0.00	13	40	748.8%	0.985	0.0004	-0.935	0.005	0.003
61.50	114.10	108.60	113.50	0.00	0	3	743.4%	0.985	0.0004	-0.935	0.005	0.003
62.00	108.12	108.25	113.00	22.13	1	37	738.1%	0.984	0.0004	-0.935	0.005	0.003
63.00	108.99	107.35	112.00	19.89	4	99	727.7%	0.984	0.0004	-0.935	0.005	0.003
64.00	107.16	106.15	111.00	12.09	1	62	717.4%	0.984	0.0004	-0.935	0.005	0.003
65.00	104.59	105.15	110.00	17.42	1	413	707.2%	0.984	0.0005	-0.934	0.005	0.003
66.00	106.10	104.05	109.00	16.04	2	14	697.4%	0.983	0.0005	-0.935	0.005	0.003
66.50	73.54	103.65	108.50	0.00	1	5	692.4%	0.983	0.0005	-0.934	0.005	0.003
67.00	83.80	103.25	108.00	0.00	1	2	687.6%	0.983	0.0005	-0.935	0.005	0.003
67.50	73.48	102.75	107.50	0.00	3	15	682.8%	0.983	0.0005	-0.935	0.005	0.004
68.00	73.08	102.25	107.00	0.00	3	26	677.9%	0.983	0.0005	-0.935	0.005	0.004
68.50	82.84	101.60	106.50	0.00	1	9	673.2%	0.983	0.0005	-0.935	0.006	0.004
69.00	74.67	101.10	106.00	0.00	8	31	668.6%	0.982	0.0005	-0.935	0.006	0.004
70.00	100.93	100.30	105.00	14.56	4	481	659.2%	0.982	0.0005	-0.935	0.006	0.004
71.00	97.22	99.70	104.00	14.63	1	64	650.0%	0.982	0.0005	-0.935	0.006	0.004
71.50	82.05	98.85	103.50	0.00	3	2	645.4%	0.982	0.0005	-0.935	0.006	0.004
72.00	98.05	98.20	103.00	10.04	1	64	640.9%	0.982	0.0005	-0.935	0.006	0.004
72.50	97.51	97.90	102.50	10.01	1	14	636.4%	0.981	0.0006	-0.935	0.006	0.004
73.00	98.03	97.35	102.00	15.18	1	18	632.0%	0.981	0.0006	-0.935	0.006	0.004
73.50	97.43	96.65	101.50	14.46	2	6	627.5%	0.981	0.0006	-0.934	0.006	0.004
74.00	96.01	96.30	101.00	13.55	2	35	623.2%	0.981	0.0006	-0.935	0.006	0.004
75.00	95.04	95.10	100.00	30.02	2	775	614.5%	0.981	0.0006	-0.934	0.006	0.004
76.00	93.98	94.30	99.00	13.86	2	213	606.0%	0.980	0.0006	-0.935	0.006	0.004
77.00	92.95	93.30	98.00	10.68	2	36	597.5%	0.980	0.0006	-0.934	0.006	0.004
78.00	66.05	92.50	97.45	0.00	1	75	621.2%	0.975	0.0007	-1.160	0.007	0.004
79.00	93.59	91.50	96.45	17.32	106	265	612.6%	0.975	0.0007	-1.160	0.008	0.004
80.00	92.61	90.50	95.35	16.16	14	618	597.5%	0.975	0.0008	-1.110	0.007	0.004
81.00	60.37	89.55	94.50	0.00	2	105	599.0%	0.974	0.0008	-1.184	0.008	0.004
82.00	87.31	88.50	93.35	13.26	4	285	581.0%	0.975	0.0008	-1.109	0.008	0.004
83.00	85.34	87.50	92.45	14.05	4	126	579.3%	0.973	0.0008	-1.159	0.008	0.004
84.00	89.58	86.55	91.50	0.00	3	15	574.3%	0.972	0.0009	-1.182	0.008	0.004
85.00	84.50	85.60	90.50	28.17	6	172	566.3%	0.972	0.0009	-1.182	0.008	0.004
86.00	82.96	84.50	89.45	18.71	10	25	555.4%	0.972	0.0009	-1.157	0.008	0.004
87.00	82.29	83.55	88.50	31.39	4	8	550.6%	0.971	0.0009	-1.181	0.009	0.004
88.00	73.92	82.50	87.45	12.05	2	11	539.8%	0.971	0.0010	-1.156	0.008	0.004
89.00	83.35	81.50	86.40	17.43	14	10	529.3%	0.971	0.0010	-1.132	0.008	0.005
90.00	82.37	80.50	85.40	17.45	13	271	521.8%	0.971	0.0010	-1.131	0.009	0.005
91.00	56.27	79.80	84.30	0.00	13	109	508.4%	0.971	0.0010	-1.081	0.008	0.005
92.00	72.15	78.55	83.50	10.05	1	218	512.8%	0.968	0.0011	-1.179	0.009	0.005
93.00	76.93	77.55	82.20	23.83	8	48	488.1%	0.971	0.0010	-1.032	0.008	0.005
94.00	75.95	76.65	81.50	15.67	8	281	498.2%	0.967	0.0011	-1.178	0.009	0.005
95.00	69.09	75.55	80.50	20.91	1	143	491.0%	0.967	0.0012	-1.177	0.010	0.005
96.00	58.87	74.80	79.50	0.00	5	165	484.0%	0.966	0.0012	-1.177	0.010	0.005
96.50	88.96	74.00	78.95	0.00	3	25	477.7%	0.966	0.0012	-1.152	0.010	0.005
97.00	88.47	73.70	78.50	0.00	2	84	477.0%	0.966	0.0012	-1.176	0.010	0.005
97.50	71.86	73.00	77.95	0.00	1	2	470.7%	0.966	0.0013	-1.151	0.010	0.005
98.00	56.72	72.55	77.50	0.00	8	83	469.9%	0.965	0.0013	-1.175	0.010	0.005
99.00	55.72	71.75	76.50	0.00	8	5	463.1%	0.964	0.0013	-1.175	0.010	0.005
100.00	69.18	70.65	75.50	13.40	82	835	456.3%	0.964	0.0014	-1.174	0.010	0.005
101.00	55.52	69.60	74.50	0.00	20	7	449.4%	0.963	0.0014	-1.173	0.010	0.005
102.00	54.52	68.55	73.50	0.00	27	33	442.8%	0.962	0.0014	-1.172	0.010	0.005
103.00	69.19	67.50	72.45	19.69	3	67	433.6%	0.963	0.0015	-1.148	0.010	0.005
104.00	68.21	66.65	71.50	19.71	2	9	429.5%	0.961	0.0015	-1.170	0.011	0.005
105.00	67.22	65.65	70.50	16.87	61	460	423.0%	0.960	0.0016	-1.170	0.011	0.005
106.00	58.92	64.50	69.40	9.57	1	14	411.6%	0.961	0.0016	-1.121	0.011	0.005
107.00	62.14	63.55	68.50	13.88	2	13	410.2%	0.959	0.0017	-1.168	0.011	0.005
108.00	61.14	62.50	67.35	14.32	1	17	396.6%	0.960	0.0017	-1.096	0.011	0.005
109.00	59.14	61.55	66.45	11.54	1	19	395.1%	0.958	0.0018	-1.142	0.011	0.006
110.00	62.15	60.80	65.50	19.40	61	479	391.2%	0.957	0.0018	-1.165	0.012	0.006
111.00	53.50	59.65	64.50	12.55	3	13	385.0%	0.956	0.0019	-1.163	0.012	0.006
112.00	54.15	58.55	63.45	14.10	9	35	376.6%	0.956	0.0019	-1.139	0.012	0.006
113.00	56.16	57.60	62.50	16.89	8	63	372.7%	0.954	0.0020	-1.161	0.012	0.006
114.00	55.19	56.60	61.50	16.82	10	125	366.6%	0.953	0.0021	-1.160	0.013	0.006
115.00	58.02	55.75	60.50	20.85	18	201	360.6%	0.952	0.0021	-1.159	0.013	0.006
116.00	43.23	54.60	59.50	0.00	10	93	354.6%	0.951	0.0022	-1.157	0.013	0.006
117.00	39.07	53.55	58.40	0.00	14	23	344.4%	0.952	0.0023	-1.110	0.013	0.006
118.00	46.42	52.80	57.50	9.00	5	21	342.8%	0.950	0.0024	-1.154	0.013	0.006
119.00	45.42	51.85	56.50	8.90	2	23	336.9%	0.949	0.0024	-1.153	0.014	0.006
120.00	50.14	50.95	55.50	14.27	16	983	153.1%	1.000	0.0001	-0.023	0.000	0.007
121.00	51.41	49.75	54.50	12.76	12	76	325.3%	0.946	0.0026	-1.150	0.014	0.006
122.00	50.50	48.70	53.50	12.85	21	16	319.5%	0.945	0.0027	-1.148	0.014	0.006
123.00	47.60	47.65	52.50	10.47	15	22	313.9%	0.944	0.0028	-1.146	0.014	0.006
124.00	46.87	46.75	51.50	13.44	6	14	308.2%	0.943	0.0029	-1.144	0.015	0.006
125.00	47.50	45.95	50.50	14.96	23	349	137.5%	0.999	0.0001	-0.023	0.000	0.007
126.00	44.90	44.85	49.50	10.47	9	73	296.9%	0.940	0.0031	-1.140	0.015	0.006
127.00	41.31	43.90	48.50	22.56	5	17	50.0%	1.000	0.0000	-0.015	0.000	0.007
128.00	44.51	42.90	47.50	15.07	3	15	50.0%	1.000	0.0000	-0.015	0.000	0.007
129.00	43.60	42.00	46.85	10.16	13	34	167.4%	0.993	0.0009	-0.124	0.003	0.007
130.00	44.40	41.15	46.00	20.40	96	651	178.9%	0.987	0.0014	-0.203	0.004	0.007
131.00	41.74	40.00	44.90	27.24	4	61	162.7%	0.991	0.0011	-0.137	0.003	0.007
132.00	40.66	39.05	43.95	12.43	5	23	164.1%	0.989	0.0013	-0.164	0.004	0.007
133.00	39.75	38.30	43.00	14.77	6	26	172.9%	0.983	0.0019	-0.244	0.005	0.007
134.00	38.95	37.15	42.00	21.15	3	18	162.9%	0.986	0.0017	-0.205	0.005	0.007
135.00	37.98	36.45	41.00	14.30	41	290	169.9%	0.980	0.0023	-0.284	0.006	0.007
136.00	34.77	35.50	40.00	16.77	22	80	167.5%	0.978	0.0024	-0.297	0.007	0.007
137.00	36.17	34.50	39.00	10.92	2	21	163.3%	0.977	0.0026	-0.297	0.007	0.007
138.00	35.27	33.75	38.50	13.40	32	1,177	179.3%	0.962	0.0036	-0.486	0.010	0.007
139.00	34.74	32.50	37.40	16.84	20	138	166.2%	0.968	0.0034	-0.399	0.009	0.007
140.00	34.78	31.70	36.50	17.48	86	445	169.2%	0.961	0.0039	-0.473	0.011	0.007
141.00	32.80	30.85	35.50	16.80	10	431	168.2%	0.957	0.0042	-0.509	0.012	0.007
142.00	30.80	29.65	34.50	11.95	25	328	159.3%	0.960	0.0043	-0.460	0.011	0.007
143.00	28.60	29.15	33.50	11.00	4	320	165.4%	0.948	0.0050	-0.578	0.014	0.007
144.00	25.63	28.20	33.00	8.43	8	102	171.1%	0.936	0.0057	-0.702	0.016	0.007
145.00	29.10	27.00	31.50	14.30	42	364	153.4%	0.948	0.0054	-0.541	0.014	0.007
146.00	26.00	26.00	30.50	12.51	23	178	148.9%	0.946	0.0057	-0.540	0.014	0.007
147.00	24.79	25.50	30.00	9.74	8	139	161.9%	0.924	0.0069	-0.760	0.018	0.007
148.00	25.97	24.60	29.50	13.59	46	154	166.3%	0.910	0.0076	-0.881	0.021	0.007
149.00	27.00	23.65	28.50	15.79	19	116	162.1%	0.906	0.0081	-0.887	0.022	0.007
150.00	25.42	23.25	27.00	14.32	287	3,418	158.5%	0.901	0.0086	-0.902	0.022	0.007
151.00	23.00	22.00	26.85	12.18	227	271	161.7%	0.886	0.0093	-1.012	0.025	0.007
152.00	21.62	22.00	26.00	10.82	81	339	171.0%	0.864	0.0100	-1.213	0.028	0.007
152.50	22.00	20.85	25.50	12.00	91	127	160.3%	0.872	0.0102	-1.093	0.027	0.007
153.00	22.52	20.75	24.00	13.12	132	243	150.1%	0.880	0.0104	-0.979	0.026	0.007
154.00	21.70	19.95	23.00	12.50	70	213	147.5%	0.871	0.0111	-1.008	0.027	0.007
155.00	21.80	18.85	23.00	13.44	1,159	1,163	153.0%	0.851	0.0119	-1.155	0.030	0.007
156.00	19.77	18.00	22.00	11.62	54	604	149.3%	0.842	0.0126	-1.168	0.031	0.007
157.00	19.00	17.20	22.00	10.90	91	267	156.9%	0.817	0.0132	-1.346	0.034	0.007
157.50	20.00	16.55	21.45	11.95	30	78	151.9%	0.817	0.0136	-1.306	0.034	0.007
158.00	19.00	17.10	20.00	11.48	70	271	150.1%	0.812	0.0140	-1.313	0.035	0.007
159.00	17.93	16.20	20.50	10.78	42	352	160.5%	0.783	0.0143	-1.527	0.038	0.006
160.00	17.65	17.05	18.30	10.69	1,203	1,891	160.8%	0.767	0.0149	-1.592	0.039	0.006
161.00	17.11	14.75	19.00	10.76	65	114	158.4%	0.753	0.0155	-1.617	0.040	0.006
162.00	15.47	13.55	18.45	8.40	69	114	154.5%	0.740	0.0164	-1.619	0.042	0.006
162.50	16.25	13.05	17.95	7.95	50	33	151.3%	0.735	0.0169	-1.602	0.042	0.006
163.00	15.52	13.15	18.00	10.02	213	91	158.5%	0.718	0.0166	-1.729	0.043	0.006
164.00	15.25	12.25	17.00	9.79	195	110	152.8%	0.706	0.0176	-1.701	0.044	0.006
165.00	14.50	13.20	15.40	9.50	1,497	2,044	158.0%	0.683	0.0176	-1.817	0.046	0.006
166.00	13.86	12.30	14.20	9.16	315	482	150.2%	0.670	0.0188	-1.756	0.046	0.006
167.00	13.50	11.85	13.60	8.51	136	419	151.3%	0.649	0.0191	-1.809	0.048	0.006
167.50	12.50	11.45	14.55	8.31	120	186	160.7%	0.634	0.0183	-1.949	0.048	0.005
168.00	12.50	10.45	14.00	8.28	315	262	152.4%	0.629	0.0193	-1.858	0.048	0.005
169.00	12.00	9.70	13.00	7.49	167	172	147.1%	0.611	0.0203	-1.819	0.049	0.005
170.00	11.65	11.00	11.65	7.69	3,374	2,363	155.5%	0.588	0.0195	-1.951	0.050	0.005
171.00	11.03	9.75	11.35	7.58	205	307	151.3%	0.568	0.0203	-1.916	0.050	0.005
172.00	10.69	7.85	11.65	7.35	494	214	146.5%	0.548	0.0211	-1.870	0.051	0.005
172.50	9.70	9.20	12.20	5.39	142	121	165.6%	0.538	0.0187	-2.118	0.051	0.005
173.00	9.60	8.70	10.70	6.20	181	248	153.5%	0.528	0.0202	-1.968	0.051	0.005
174.00	9.50	8.05	10.45	5.00	197	187	153.7%	0.507	0.0202	-1.975	0.051	0.004
175.00	8.58	7.65	9.60	5.79	1,171	1,634	151.0%	0.486	0.0206	-1.938	0.051	0.004
176.00	8.03	8.00	9.50	4.61	100	174	159.9%	0.470	0.0194	-2.048	0.051	0.004
177.00	7.90	6.40	8.95	4.18	226	408	149.4%	0.445	0.0206	-1.900	0.051	0.004
178.00	7.55	5.55	8.35	5.14	95	213	144.2%	0.421	0.0212	-1.815	0.050	0.004
179.00	6.66	5.95	8.15	4.06	83	195	152.0%	0.407	0.0199	-1.899	0.050	0.004
180.00	6.70	6.15	7.00	4.65	2,067	2,174	150.3%	0.387	0.0199	-1.851	0.049	0.003
181.00	6.47	5.25	7.20	2.97	279	604	150.4%	0.368	0.0195	-1.824	0.048	0.003
182.00	5.62	5.30	6.80	3.69	105	396	153.2%	0.353	0.0189	-1.830	0.048	0.003
183.00	5.75	4.75	5.85	3.83	59	200	146.0%	0.325	0.0192	-1.692	0.046	0.003
184.00	5.30	4.30	5.85	3.18	53	151	147.5%	0.309	0.0186	-1.672	0.045	0.003
185.00	5.05	4.65	5.25	3.48	866	1,424	150.4%	0.297	0.0179	-1.674	0.044	0.003
186.00	4.25	3.90	5.40	2.69	220	434	150.1%	0.280	0.0175	-1.624	0.043	0.002
187.00	4.50	3.65	5.05	2.72	562	901	149.6%	0.263	0.0170	-1.569	0.042	0.002
188.00	4.05	3.40	4.80	2.82	237	277	149.8%	0.248	0.0165	-1.522	0.041	0.002
189.00	3.81	3.20	4.55	1.98	369	129	150.1%	0.233	0.0159	-1.477	0.039	0.002
190.00	3.60	3.00	4.00	2.40	2,320	2,420	147.4%	0.214	0.0154	-1.381	0.037	0.002
191.00	3.17	2.80	4.05	2.19	32	199	150.2%	0.205	0.0148	-1.374	0.036	0.002
192.00	3.15	2.57	3.75	1.92	97	162	149.1%	0.190	0.0142	-1.302	0.035	0.002
193.00	3.10	2.39	3.60	2.09	93	146	149.8%	0.179	0.0136	-1.259	0.034	0.002
194.00	2.64	2.10	3.30	1.82	93	62	147.5%	0.163	0.0130	-1.167	0.032	0.001
195.00	2.57	2.09	3.20	1.46	670	656	150.1%	0.156	0.0125	-1.157	0.031	0.001
196.00	2.21	1.87	2.60	1.69	41	24	144.6%	0.136	0.0118	-1.012	0.028	0.001
197.00	2.10	1.78	2.55	1.11	20	288	146.5%	0.129	0.0112	-0.991	0.027	0.001
198.00	1.93	1.56	2.33	1.27	23	96	144.7%	0.116	0.0105	-0.909	0.025	0.001
199.00	2.03	1.49	2.44	1.28	118	120	148.7%	0.114	0.0101	-0.923	0.025	0.001
200.00	1.80	1.80	2.00	1.23	2,728	3,328	150.4%	0.109	0.0097	-0.900	0.024	0.001
202.50	1.45	1.25	2.10	0.77	51	58	152.6%	0.093	0.0085	-0.813	0.021	0.001
205.00	1.35	0.95	1.66	0.87	455	1,032	149.4%	0.071	0.0071	-0.653	0.017	0.001
207.50	1.10	0.95	1.16	0.56	92	438	148.3%	0.056	0.0059	-0.538	0.014	0.001
210.00	0.92	0.90	1.10	0.62	1,153	1,071	153.3%	0.051	0.0053	-0.513	0.013	0.000
212.50	0.77	0.68	1.11	0.06	247	18	156.0%	0.043	0.0046	-0.462	0.012	0.000
215.00	0.63	0.47	0.80	0.39	53	203	150.6%	0.030	0.0035	-0.328	0.009	0.000
217.50	0.58	0.40	0.80	0.26	31	54	154.9%	0.027	0.0031	-0.310	0.008	0.000
220.00	0.46	0.16	0.55	0.27	632	1,321	145.5%	0.015	0.0021	-0.179	0.005	0.000
222.50	0.47	0.25	0.70	0.27	10	20	159.3%	0.020	0.0023	-0.243	0.006	0.000
225.00	0.30	0.32	0.50	0.16	87	429	160.4%	0.016	0.0020	-0.207	0.005	0.000
227.50	0.30	0.15	0.35	0.12	26	10	152.5%	0.009	0.0013	-0.122	0.003	0.000
230.00	0.25	0.18	0.30	0.11	198	562	156.4%	0.008	0.0011	-0.115	0.003	0.000
232.50	0.28	0.10	0.28	0.18	9	22	155.7%	0.006	0.0009	-0.089	0.002	0.000
235.00	0.17	0.01	0.27	0.06	15	51	153.5%	0.004	0.0006	-0.062	0.002	0.000
240.00	0.13	0.10	0.19	0.03	141	693	163.3%	0.004	0.0006	-0.065	0.002	0.000
245.00	0.11	0.01	0.21	0.03	27	114	165.6%	0.003	0.0004	-0.046	0.001	0.000
247.50	0.07	0.01	0.14	-0.07	5	5	161.7%	0.002	0.0003	-0.029	0.001	0.000
250.00	0.07	0.04	0.15	0.03	316	479	170.7%	0.002	0.0003	-0.039	0.001	0.000
255.00	0.05	0.02	0.16	-0.02	305	123	177.3%	0.002	0.0003	-0.036	0.001	0.000
260.00	0.04	0.02	0.10	-0.01	49	129	176.6%	0.001	0.0002	-0.022	0.001	0.000
265.00	0.10	0.02	0.10	0.06	54	727	183.6%	0.001	0.0002	-0.022	0.000	0.000
270.00	0.04	0.01	0.09	0.02	9	96	186.7%	0.001	0.0001	-0.017	0.000	0.000
275.00	0.04	0.00	0.21	0.01	49	56	210.5%	0.002	0.0002	-0.042	0.001	0.000
280.00	0.03	0.01	0.04	0.01	213	1,150	186.7%	0.000	0.0001	-0.007	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.01	0.00	0.01	0.00	16	3,311	650.0%	-0.000	0.0000	-0.001	0.000	0.000
30.00	0.01	0.00	0.02	0.00	197	5,307	625.0%	-0.000	0.0000	-0.002	0.000	0.000
35.00	0.01	0.00	0.02	-0.02	2,461	8,632	562.5%	-0.000	0.0000	-0.002	0.000	0.000
40.00	0.02	0.01	0.03	-0.01	815	6,190	550.0%	-0.000	0.0000	-0.005	0.000	-0.000
41.00	0.02	0.00	0.03	-0.02	2	1,073	531.3%	-0.000	0.0000	-0.004	0.000	-0.000
42.00	0.03	0.01	0.03	-0.02	24	297	534.4%	-0.000	0.0000	-0.005	0.000	-0.000
43.00	0.03	0.00	0.04	-0.02	18	142	525.0%	-0.000	0.0000	-0.005	0.000	-0.000
44.00	0.02	0.00	0.05	-0.03	38	384	528.1%	-0.000	0.0000	-0.007	0.000	-0.000
45.00	0.03	0.01	0.05	-0.01	29	507	528.1%	-0.000	0.0000	-0.009	0.000	-0.000
46.00	0.04	0.01	0.06	-0.02	256	367	528.1%	-0.000	0.0000	-0.011	0.000	-0.000
47.00	0.04	0.02	0.07	-0.01	26	204	532.8%	-0.000	0.0000	-0.015	0.000	-0.000
47.50	0.03	0.00	0.04	-0.04	70	394	487.5%	-0.000	0.0000	-0.005	0.000	-0.000
48.00	0.12	0.00	2.16	0.00	2	58	816.4%	-0.008	0.0002	-0.550	0.003	-0.000
48.50	0.05	0.00	0.25	-0.03	5	66	582.8%	-0.001	0.0000	-0.049	0.000	-0.000
49.00	0.04	0.02	0.06	-0.03	38	551	509.4%	-0.000	0.0000	-0.012	0.000	-0.000
49.50	0.08	0.00	1.67	0.00	1	239	760.5%	-0.006	0.0002	-0.420	0.002	-0.000
50.00	0.04	0.02	0.06	-0.03	147	2,574	503.1%	-0.000	0.0000	-0.013	0.000	-0.000
50.50	0.03	0.02	0.05	-0.05	41	270	490.6%	-0.000	0.0000	-0.010	0.000	-0.000
51.00	0.03	0.00	0.04	-0.05	120	184	462.5%	-0.000	0.0000	-0.005	0.000	-0.000
51.50	0.05	0.00	0.25	-0.07	15	15	556.3%	-0.001	0.0000	-0.049	0.000	-0.000
52.00	0.03	0.01	0.05	-0.04	48	134	471.9%	-0.000	0.0000	-0.009	0.000	-0.000
52.50	0.03	0.00	0.07	-0.12	8	23	478.1%	-0.000	0.0000	-0.011	0.000	-0.000
53.00	0.06	0.01	0.06	-0.02	22	686	471.9%	-0.000	0.0000	-0.010	0.000	-0.000
53.50	0.04	0.02	0.06	-0.03	19	255	475.0%	-0.000	0.0000	-0.012	0.000	-0.000
54.00	0.03	0.01	0.11	-0.05	13	471	492.2%	-0.000	0.0000	-0.021	0.000	-0.000
54.50	0.12	0.00	0.50	0.08	2	52	582.0%	-0.002	0.0001	-0.111	0.001	-0.000
55.00	0.12	0.02	0.07	0.01	119	2,035	470.3%	-0.000	0.0000	-0.015	0.000	-0.000
55.50	0.08	0.02	0.08	-0.06	12	53	471.9%	-0.000	0.0000	-0.017	0.000	-0.000
56.00	0.06	0.02	0.15	-0.04	15	664	496.9%	-0.001	0.0000	-0.032	0.000	-0.000
56.50	0.05	0.03	0.14	-0.08	59	107	493.0%	-0.001	0.0000	-0.032	0.000	-0.000
57.00	0.07	0.00	0.26	-0.04	87	159	514.8%	-0.001	0.0000	-0.053	0.000	-0.000
57.50	0.05	0.02	0.07	-0.08	7	137	453.1%	-0.000	0.0000	-0.015	0.000	-0.000
58.00	0.05	0.01	0.08	-0.07	41	594	450.0%	-0.000	0.0000	-0.015	0.000	-0.000
59.00	0.05	0.00	0.27	-0.09	13	379	501.6%	-0.001	0.0001	-0.055	0.000	-0.000
60.00	0.08	0.04	0.08	-0.04	373	4,847	450.0%	-0.000	0.0000	-0.021	0.000	-0.000
61.00	0.07	0.02	0.11	-0.12	217	239	446.9%	-0.000	0.0000	-0.023	0.000	-0.000
61.50	0.07	0.03	0.17	-0.10	15	48	465.6%	-0.001	0.0000	-0.038	0.000	-0.000
62.00	0.08	0.03	0.09	-0.08	118	261	435.9%	-0.000	0.0000	-0.021	0.000	-0.000
62.50	0.07	0.00	0.27	-0.03	9	42	476.6%	-0.001	0.0001	-0.055	0.000	-0.000
63.00	0.05	0.00	0.09	-0.10	19	192	417.2%	-0.000	0.0000	-0.015	0.000	-0.000
63.50	0.07	0.00	0.10	-0.07	3	132	418.8%	-0.000	0.0000	-0.017	0.000	-0.000
64.00	0.12	0.00	0.49	-0.02	7	47	503.9%	-0.002	0.0001	-0.109	0.001	-0.000
65.00	0.06	0.01	0.11	-0.08	74	2,022	417.2%	-0.000	0.0000	-0.021	0.000	-0.000
66.00	0.05	0.01	0.11	-0.09	232	327	410.9%	-0.000	0.0000	-0.021	0.000	-0.000
66.50	0.10	0.00	0.35	-0.06	8	106	464.1%	-0.002	0.0001	-0.074	0.001	-0.000
67.00	0.13	0.00	0.32	0.00	2	104	455.5%	-0.001	0.0001	-0.067	0.001	-0.000
67.50	0.08	0.06	0.12	-0.06	12	83	421.1%	-0.001	0.0000	-0.034	0.000	-0.000
68.00	0.10	0.06	0.12	-0.03	39	340	418.0%	-0.001	0.0000	-0.034	0.000	-0.000
68.50	0.11	0.06	0.12	-0.03	27	322	414.8%	-0.001	0.0000	-0.034	0.000	-0.000
69.00	0.10	0.00	0.23	-0.06	98	91	424.2%	-0.001	0.0001	-0.046	0.000	-0.000
70.00	0.10	0.08	0.12	-0.09	523	2,576	410.9%	-0.001	0.0001	-0.039	0.000	-0.000
71.00	0.10	0.06	0.12	-0.14	128	189	399.6%	-0.001	0.0001	-0.034	0.000	-0.000
71.50	0.13	0.00	0.19	-0.05	10	306	399.2%	-0.001	0.0001	-0.037	0.000	-0.000
72.00	0.11	0.05	0.28	-0.06	70	396	425.0%	-0.002	0.0001	-0.070	0.001	-0.000
72.50	0.10	0.00	0.17	-0.11	25	188	388.3%	-0.001	0.0001	-0.032	0.000	-0.000
73.00	0.04	0.03	0.32	-0.13	24	661	421.9%	-0.002	0.0001	-0.075	0.001	-0.000
73.50	0.12	0.01	0.32	-0.10	28	1,242	415.6%	-0.002	0.0001	-0.070	0.001	-0.000
74.00	0.10	0.05	0.18	-0.10	36	384	393.8%	-0.001	0.0001	-0.046	0.000	-0.000
75.00	0.11	0.11	0.12	-0.10	445	5,965	388.3%	-0.001	0.0001	-0.046	0.000	-0.000
76.00	0.06	0.05	0.25	-0.15	141	472	395.3%	-0.002	0.0001	-0.063	0.001	-0.000
77.00	0.12	0.01	0.21	-0.11	11	161	375.0%	-0.001	0.0001	-0.044	0.000	-0.000
78.00	0.12	0.01	0.20	-0.12	15	273	367.2%	-0.001	0.0001	-0.042	0.000	-0.000
79.00	0.20	0.05	0.20	-0.04	43	430	369.5%	-0.001	0.0001	-0.051	0.001	-0.000
80.00	0.15	0.14	0.18	-0.07	377	5,871	375.8%	-0.002	0.0001	-0.068	0.001	-0.000
81.00	0.14	0.10	0.18	-0.16	103	160	364.1%	-0.002	0.0001	-0.059	0.001	-0.000
82.00	0.16	0.09	0.23	-0.11	21	346	364.8%	-0.002	0.0001	-0.069	0.001	-0.000
83.00	0.16	0.02	0.30	-0.20	34	73	359.4%	-0.002	0.0001	-0.069	0.001	-0.000
84.00	0.14	0.04	0.24	-0.17	29	586	347.7%	-0.002	0.0001	-0.059	0.001	-0.000
85.00	0.13	0.10	0.20	-0.19	290	3,299	345.7%	-0.002	0.0001	-0.064	0.001	-0.000
86.00	0.16	0.06	0.26	-0.15	46	681	343.4%	-0.002	0.0001	-0.069	0.001	-0.000
87.00	0.16	0.01	0.32	-0.19	72	132	339.8%	-0.002	0.0002	-0.072	0.001	-0.000
88.00	0.29	0.11	0.26	-0.02	57	578	339.8%	-0.002	0.0002	-0.082	0.001	-0.000
89.00	0.26	0.09	0.45	-0.06	65	117	353.1%	-0.004	0.0002	-0.125	0.001	-0.000
90.00	0.16	0.10	0.22	-0.15	421	3,267	323.0%	-0.002	0.0002	-0.069	0.001	-0.000
91.00	0.18	0.06	0.50	-0.23	13	356	344.5%	-0.004	0.0003	-0.131	0.002	-0.000
92.00	0.18	0.09	0.47	-0.21	93	420	339.3%	-0.004	0.0003	-0.131	0.002	-0.000
93.00	0.29	0.10	0.33	-0.11	16	469	321.1%	-0.003	0.0002	-0.097	0.001	-0.000
94.00	0.30	0.05	0.50	-0.02	51	267	328.1%	-0.004	0.0003	-0.129	0.002	-0.000
95.00	0.23	0.23	0.32	-0.22	360	2,378	323.0%	-0.004	0.0003	-0.129	0.002	-0.000
96.00	0.22	0.01	0.54	-0.25	34	662	318.0%	-0.004	0.0003	-0.129	0.002	-0.000
96.50	0.21	0.00	0.66	-0.14	49	561	324.4%	-0.005	0.0004	-0.158	0.002	-0.000
97.00	0.25	0.10	0.37	-0.25	45	1,223	305.5%	-0.004	0.0003	-0.108	0.001	-0.000
97.50	0.26	0.10	0.62	-0.26	30	249	323.8%	-0.006	0.0004	-0.174	0.002	-0.000
98.00	0.25	0.10	0.36	-0.24	80	994	299.6%	-0.004	0.0003	-0.106	0.001	-0.000
99.00	0.26	0.19	0.43	-0.29	185	800	308.6%	-0.005	0.0004	-0.147	0.002	-0.000
100.00	0.27	0.25	0.33	-0.29	3,577	6,945	300.6%	-0.005	0.0004	-0.137	0.002	-0.000
101.00	0.29	0.15	0.40	-0.25	86	250	293.4%	-0.005	0.0004	-0.130	0.002	-0.000
102.00	0.31	0.20	0.40	-0.26	83	888	292.6%	-0.005	0.0004	-0.143	0.002	-0.000
103.00	0.34	0.05	0.65	-0.19	16	489	294.9%	-0.006	0.0005	-0.169	0.002	-0.000
104.00	0.40	0.20	0.48	-0.24	34	909	288.7%	-0.006	0.0005	-0.164	0.002	-0.000
105.00	0.29	0.30	0.37	-0.48	695	3,490	283.2%	-0.006	0.0005	-0.162	0.002	-0.000
106.00	0.31	0.15	0.59	-0.49	123	702	283.2%	-0.007	0.0005	-0.181	0.003	-0.000
107.00	0.33	0.05	1.07	-0.46	67	642	299.6%	-0.011	0.0008	-0.282	0.004	-0.000
108.00	0.39	0.27	0.50	-0.42	76	792	275.6%	-0.008	0.0006	-0.189	0.003	-0.000
109.00	0.35	0.09	0.75	-0.55	232	467	275.0%	-0.009	0.0007	-0.208	0.003	-0.000
110.00	0.37	0.35	0.43	-0.52	1,016	4,526	266.8%	-0.008	0.0007	-0.192	0.003	-0.000
111.00	0.38	0.20	0.60	-0.60	49	1,276	263.3%	-0.009	0.0007	-0.197	0.003	-0.000
112.00	0.42	0.32	0.48	-0.58	216	450	258.8%	-0.009	0.0007	-0.198	0.003	-0.000
113.00	0.46	0.23	0.74	-0.54	46	554	263.1%	-0.011	0.0009	-0.243	0.004	-0.000
114.00	0.42	0.24	0.54	-0.84	82	407	248.4%	-0.009	0.0008	-0.192	0.003	-0.000
115.00	0.45	0.40	0.57	-0.81	694	3,572	253.7%	-0.011	0.0009	-0.243	0.004	-0.000
116.00	0.51	0.45	0.57	-0.79	67	932	251.6%	-0.012	0.0010	-0.257	0.004	-0.000
117.00	0.48	0.31	0.71	-0.66	87	292	246.9%	-0.013	0.0010	-0.257	0.004	-0.000
118.00	0.51	0.23	0.61	-0.99	93	994	233.8%	-0.011	0.0009	-0.209	0.004	-0.000
119.00	0.49	0.27	0.62	-1.16	123	349	231.8%	-0.011	0.0010	-0.223	0.004	-0.000
120.00	0.53	0.50	0.64	-1.07	1,707	6,175	238.4%	-0.015	0.0012	-0.290	0.005	-0.000
121.00	0.54	0.34	0.77	-1.16	48	404	232.6%	-0.015	0.0013	-0.282	0.005	-0.000
122.00	0.61	0.50	0.78	-1.11	173	582	234.7%	-0.018	0.0014	-0.327	0.006	-0.000
123.00	0.63	0.51	0.83	-1.33	54	277	232.2%	-0.019	0.0015	-0.342	0.006	-0.000
124.00	0.59	0.50	0.86	-1.69	67	285	228.4%	-0.020	0.0016	-0.348	0.006	-0.000
125.00	0.63	0.60	0.65	-1.60	558	3,526	219.9%	-0.018	0.0016	-0.319	0.006	-0.000
126.00	0.70	0.30	0.94	-1.75	66	567	215.1%	-0.019	0.0017	-0.317	0.006	-0.000
127.00	0.67	0.58	0.91	-1.86	66	200	219.0%	-0.023	0.0019	-0.382	0.007	-0.000
128.00	0.71	0.62	0.87	-1.90	70	214	214.5%	-0.024	0.0020	-0.381	0.007	-0.000
129.00	0.83	0.70	1.00	-2.10	150	324	216.2%	-0.027	0.0023	-0.435	0.008	-0.000
130.00	0.80	0.64	1.02	-2.10	1,350	3,932	210.5%	-0.027	0.0023	-0.425	0.008	-0.000
131.00	0.88	0.47	1.14	-2.27	56	464	204.5%	-0.027	0.0024	-0.412	0.008	-0.000
132.00	0.84	0.83	1.18	-2.53	157	400	210.6%	-0.034	0.0028	-0.512	0.010	-0.000
133.00	0.93	0.84	1.20	-2.72	106	317	206.7%	-0.036	0.0030	-0.519	0.010	-0.000
134.00	1.00	0.75	1.15	-3.00	197	199	198.6%	-0.034	0.0030	-0.484	0.010	-0.000
135.00	1.02	0.74	1.43	-2.83	939	3,851	200.6%	-0.040	0.0033	-0.550	0.011	-0.000
136.00	1.15	0.79	1.42	-3.15	136	203	196.9%	-0.041	0.0035	-0.559	0.011	-0.000
137.00	1.21	1.01	1.45	-3.29	80	338	197.7%	-0.047	0.0039	-0.618	0.013	-0.000
138.00	1.24	0.93	1.53	-3.86	153	321	192.9%	-0.048	0.0040	-0.616	0.013	-0.000
139.00	1.35	0.99	1.70	-3.80	156	302	192.8%	-0.053	0.0044	-0.669	0.014	-0.001
140.00	1.45	1.31	1.55	-3.85	1,625	2,736	191.3%	-0.058	0.0047	-0.706	0.015	-0.001
141.00	1.53	1.18	1.60	-3.81	109	213	185.1%	-0.058	0.0049	-0.687	0.015	-0.001
142.00	1.60	1.53	1.95	-4.72	204	387	192.6%	-0.071	0.0055	-0.840	0.017	-0.001
143.00	1.72	1.45	2.10	-3.93	185	191	188.8%	-0.075	0.0058	-0.852	0.018	-0.001
144.00	1.79	1.52	2.15	-5.11	138	255	185.8%	-0.079	0.0062	-0.874	0.019	-0.001
145.00	1.90	1.93	2.35	-5.20	1,132	1,564	190.1%	-0.091	0.0067	-0.996	0.021	-0.001
146.00	2.03	1.71	2.60	-4.67	106	242	185.4%	-0.094	0.0071	-0.997	0.022	-0.001
147.00	2.36	1.92	2.59	-4.74	116	188	183.2%	-0.100	0.0075	-1.031	0.023	-0.001
148.00	2.35	2.01	2.79	-6.15	141	192	182.0%	-0.108	0.0080	-1.081	0.024	-0.001
149.00	2.50	2.34	3.35	-5.42	146	237	188.4%	-0.125	0.0085	-1.240	0.026	-0.001
150.00	2.80	2.50	2.75	-6.70	2,397	2,627	177.4%	-0.122	0.0089	-1.151	0.026	-0.001
151.00	2.93	2.56	3.30	-7.22	50	464	179.6%	-0.136	0.0095	-1.251	0.028	-0.001
152.00	3.03	2.42	3.50	-7.22	63	894	174.9%	-0.141	0.0100	-1.251	0.029	-0.001
152.50	2.96	2.40	3.65	-6.21	18	92	173.7%	-0.145	0.0103	-1.268	0.029	-0.001
153.00	3.11	2.63	3.80	-7.52	126	162	175.3%	-0.153	0.0105	-1.326	0.030	-0.002
154.00	3.20	2.95	3.85	-8.80	42	193	173.9%	-0.164	0.0111	-1.374	0.032	-0.002
155.00	3.56	3.40	4.05	-7.19	635	878	175.3%	-0.178	0.0116	-1.462	0.033	-0.002
156.00	3.75	3.20	4.35	-8.82	32	123	170.6%	-0.186	0.0122	-1.460	0.034	-0.002
157.00	4.20	3.65	4.75	-7.30	73	146	173.5%	-0.203	0.0127	-1.567	0.036	-0.002
157.50	4.25	3.35	4.80	-6.63	20	121	168.0%	-0.204	0.0131	-1.520	0.036	-0.002
158.00	4.10	3.55	4.85	-10.03	130	137	167.6%	-0.211	0.0134	-1.546	0.037	-0.002
159.00	4.29	4.10	5.15	-8.58	87	153	169.9%	-0.228	0.0139	-1.641	0.039	-0.002
160.00	5.00	4.55	5.15	-10.34	1,338	2,704	168.0%	-0.242	0.0145	-1.675	0.040	-0.002
161.00	5.65	4.25	5.75	-7.65	47	85	164.6%	-0.254	0.0152	-1.684	0.041	-0.003
162.00	5.37	4.70	6.20	-7.29	116	104	166.4%	-0.272	0.0156	-1.765	0.043	-0.003
162.50	5.85	4.85	6.40	-7.15	45	20	166.3%	-0.280	0.0158	-1.790	0.043	-0.003
163.00	5.50	4.90	6.60	-10.03	183	139	165.3%	-0.288	0.0161	-1.801	0.044	-0.003
164.00	5.80	5.55	6.90	-9.02	134	47	167.0%	-0.307	0.0164	-1.873	0.045	-0.003
165.00	6.65	6.05	7.25	-7.90	1,125	722	167.5%	-0.325	0.0168	-1.924	0.046	-0.003
166.00	7.08	5.85	7.85	-8.10	64	96	163.9%	-0.340	0.0174	-1.917	0.047	-0.004
167.00	6.94	6.50	8.10	-26.31	111	121	164.3%	-0.359	0.0177	-1.959	0.048	-0.004
167.50	8.71	6.80	8.25	-17.29	94	81	164.4%	-0.368	0.0179	-1.978	0.048	-0.004
168.00	7.75	6.80	8.45	-8.68	93	44	162.4%	-0.376	0.0182	-1.967	0.049	-0.004
169.00	7.70	7.10	10.50	-13.72	201	69	174.2%	-0.399	0.0173	-2.147	0.049	-0.004
170.00	8.60	7.85	9.25	-13.40	752	839	162.4%	-0.414	0.0187	-2.019	0.050	-0.004
171.00	9.00	7.20	11.00	-19.49	255	79	163.4%	-0.433	0.0188	-2.051	0.050	-0.005
172.00	9.25	8.25	10.20	-11.32	154	88	157.3%	-0.452	0.0196	-1.987	0.051	-0.005
172.50	9.70	8.45	11.70	-8.46	8	15	166.8%	-0.462	0.0186	-2.113	0.051	-0.005
173.00	10.90	9.10	11.30	-15.22	14	83	164.7%	-0.471	0.0188	-2.090	0.051	-0.005
174.00	9.83	8.95	12.40	-13.35	21	56	163.7%	-0.490	0.0190	-2.082	0.051	-0.005
175.00	10.65	10.00	12.35	-13.09	169	408	162.9%	-0.509	0.0191	-2.071	0.051	-0.005
176.00	11.75	10.10	13.15	-9.70	6	141	161.1%	-0.529	0.0193	-2.042	0.051	-0.006
177.00	15.00	10.65	14.50	-11.52	2	41	167.0%	-0.545	0.0185	-2.110	0.051	-0.006
178.00	12.70	11.25	15.15	-16.77	10	72	167.5%	-0.562	0.0184	-2.103	0.051	-0.006
179.00	16.30	11.60	15.90	-22.06	5	57	166.6%	-0.581	0.0183	-2.073	0.050	-0.006
180.00	14.50	12.20	16.05	-15.50	80	302	162.5%	-0.602	0.0185	-1.997	0.049	-0.006
181.00	17.65	12.80	17.00	-8.14	2	31	164.8%	-0.617	0.0181	-2.001	0.049	-0.007
182.00	19.35	13.10	17.40	-8.10	10	98	159.8%	-0.640	0.0183	-1.902	0.048	-0.007
183.00	16.56	13.55	18.40	-13.44	4	27	160.8%	-0.656	0.0179	-1.882	0.047	-0.007
184.00	16.75	14.05	18.95	-12.65	11	17	158.2%	-0.676	0.0177	-1.807	0.046	-0.007
185.00	16.30	15.00	19.85	-22.96	171	262	162.1%	-0.687	0.0170	-1.825	0.045	-0.007
186.00	18.00	15.50	20.40	-20.00	39	44	158.9%	-0.707	0.0169	-1.735	0.044	-0.008
187.00	19.42	16.50	21.25	-19.58	15	126	162.5%	-0.717	0.0162	-1.745	0.043	-0.008
188.00	22.92	17.00	21.75	-28.58	2	24	158.4%	-0.738	0.0160	-1.635	0.042	-0.008
189.00	42.26	18.00	22.80	0.00	2	43	163.5%	-0.745	0.0153	-1.666	0.041	-0.008
190.00	21.74	18.55	23.45	-18.26	3	509	160.7%	-0.763	0.0150	-1.571	0.040	-0.008
191.00	27.60	19.50	24.40	0.00	1	3	164.2%	-0.771	0.0144	-1.576	0.039	-0.008
192.00	33.15	20.00	24.90	0.00	1	1	158.9%	-0.793	0.0140	-1.438	0.037	-0.009
193.00	26.95	21.00	25.85	-7.35	4	5	162.6%	-0.799	0.0135	-1.445	0.036	-0.009
194.00	33.90	21.50	26.40	0.00	0	3	157.0%	-0.820	0.0130	-1.301	0.034	-0.009
195.00	25.77	22.50	27.40	-11.23	11	21	161.0%	-0.825	0.0125	-1.312	0.033	-0.009
197.00	22.50	24.10	29.00	0.00	0	1	160.1%	-0.847	0.0115	-1.189	0.030	-0.009
199.00	29.37	26.00	30.80	-9.89	28	2	164.0%	-0.860	0.0106	-1.148	0.029	-0.010
200.00	30.24	27.00	31.55	-24.46	33	76	164.6%	-0.868	0.0101	-1.106	0.027	-0.010
205.00	28.45	31.60	35.85	0.00	1	7	167.6%	-0.902	0.0080	-0.905	0.022	-0.010
207.50	35.75	33.55	38.45	-23.70	2	1	169.1%	-0.916	0.0071	-0.813	0.020	-0.011
210.00	56.00	36.00	40.70	0.00	4	20	172.1%	-0.926	0.0063	-0.749	0.018	-0.011
212.50	41.50	38.50	43.25	0.60	2	15	180.2%	-0.929	0.0059	-0.764	0.017	-0.011
215.00	44.75	40.60	45.50	5.80	5	83	176.3%	-0.944	0.0050	-0.613	0.014	-0.011
220.00	42.55	45.55	50.45	0.00	10	27	187.7%	-0.951	0.0042	-0.590	0.013	-0.012
225.00	58.27	50.50	55.30	-15.18	2	185	196.4%	-0.958	0.0036	-0.541	0.012	-0.012
240.00	67.60	65.00	69.95	-20.70	1	14	209.4%	-0.979	0.0019	-0.316	0.007	-0.013
255.00	105.00	80.20	85.00	0.00	2	3	247.0%	-0.978	0.0016	-0.378	0.007	-0.014
260.00	77.05	85.00	90.00	0.00	0	4	250.2%	-0.982	0.0014	-0.323	0.006	-0.014
280.00	94.23	105.05	110.00	0.00	0	0	287.1%	-0.984	0.0011	-0.329	0.005	-0.015

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.