Home Options SOXLChain

SOXL

Direxion Daily Semiconductor Bull 3XClose $151.53EOD only

Max Pain

$128.00

Next expiry Aug 21, 2026

Expected Move

±$17.00

11.2% from close

Price Gap

-23.53

Distance to max pain

IV Rank

Middle-high premium

P/C OI

2.29

Slightly put-heavy

Consensus

3.5/10

Bearish tilt

Published snapshot: Aug 17, 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

Aug 17, 2026 close

SOXL Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	133.60	129.05	133.65	4.44	2	8	1193.0%	0.988	0.0002	-0.759	0.005	0.002
21.00	119.00	128.15	132.50	0.00	1	0	1141.0%	0.988	0.0002	-0.717	0.005	0.002
22.00	173.45	127.00	131.85	0.00	6	0	1158.8%	0.986	0.0002	-0.821	0.006	0.002
23.00	116.25	126.00	130.95	0.00	1	0	1142.6%	0.985	0.0002	-0.852	0.006	0.002
24.00	171.30	125.00	129.85	0.00	6	0	1103.1%	0.985	0.0002	-0.825	0.006	0.002
25.00	117.73	124.05	128.65	0.00	7	1	1053.5%	0.986	0.0002	-0.767	0.006	0.002
26.00	168.20	123.00	127.95	0.00	20	1	1064.5%	0.984	0.0002	-0.856	0.006	0.002
27.00	128.92	122.15	126.50	-25.58	2	0	989.3%	0.986	0.0002	-0.724	0.006	0.003
28.00	127.94	121.15	125.50	14.99	2	1	968.0%	0.985	0.0002	-0.724	0.006	0.003
29.00	126.26	120.15	125.00	56.58	1	0	528.1%	0.999	0.0000	-0.023	0.000	0.003
30.00	125.33	119.40	123.50	17.58	5	9	928.1%	0.984	0.0003	-0.726	0.006	0.003
31.00	87.20	118.00	122.95	0.00	2	0	956.3%	0.982	0.0003	-0.862	0.007	0.003
32.00	62.62	117.00	121.85	0.00	1	2	927.1%	0.982	0.0003	-0.833	0.007	0.003
33.00	108.00	116.00	120.95	0.00	2	5	918.6%	0.981	0.0003	-0.862	0.007	0.003
34.00	103.80	115.00	119.95	0.00	1	14	900.8%	0.980	0.0003	-0.863	0.008	0.003
35.00	102.45	114.00	118.80	0.00	4	47	869.7%	0.981	0.0003	-0.819	0.007	0.003
36.00	104.95	113.15	118.00	0.00	1	0	459.4%	0.999	0.0000	-0.024	0.000	0.004
37.00	103.95	112.00	116.95	0.00	2	10	851.0%	0.979	0.0004	-0.864	0.008	0.004
38.00	77.32	111.00	115.95	0.00	1	60	835.4%	0.978	0.0004	-0.864	0.008	0.004
39.00	176.90	110.00	114.95	0.00	3	22	820.3%	0.978	0.0004	-0.864	0.008	0.004
40.00	103.25	109.15	113.50	0.00	11	222	766.4%	0.980	0.0004	-0.728	0.008	0.004
41.00	105.15	108.05	112.65	0.00	3	80	766.0%	0.979	0.0004	-0.774	0.008	0.004
42.00	110.00	107.00	111.95	0.00	1	0	777.5%	0.976	0.0005	-0.864	0.009	0.004
43.00	113.24	106.15	110.50	15.29	2	138	726.8%	0.979	0.0004	-0.727	0.008	0.004
44.00	97.00	105.10	109.50	0.00	1	315	714.3%	0.979	0.0004	-0.727	0.008	0.004
45.00	97.15	104.05	108.65	0.00	2	581	714.5%	0.977	0.0005	-0.773	0.009	0.004
46.00	109.47	103.00	107.95	9.97	10	27	725.6%	0.974	0.0005	-0.862	0.009	0.004
47.00	86.54	102.00	106.95	0.00	3	16	713.5%	0.974	0.0005	-0.862	0.010	0.005
48.00	103.50	101.00	105.95	7.11	1	96	701.6%	0.973	0.0006	-0.862	0.010	0.005
49.00	117.15	100.15	105.00	0.00	1	3	364.1%	0.999	0.0000	-0.026	0.000	0.005
50.00	102.41	99.90	103.55	19.91	2	173	426.6%	0.997	0.0002	-0.092	0.002	0.005
51.00	84.00	98.15	103.00	0.00	1	75	351.6%	0.999	0.0001	-0.026	0.000	0.006
52.00	89.06	97.05	101.65	0.00	1	140	635.5%	0.974	0.0006	-0.770	0.010	0.005
53.00	79.00	97.00	101.00	0.00	48	99	462.7%	0.992	0.0003	-0.206	0.003	0.006
54.00	90.15	95.15	99.45	0.00	1	116	600.8%	0.975	0.0006	-0.708	0.009	0.005
55.00	96.39	94.25	98.50	10.96	3	1,317	594.7%	0.974	0.0006	-0.723	0.010	0.005
56.00	88.61	93.20	97.45	0.00	2	131	581.6%	0.974	0.0007	-0.707	0.010	0.006
57.00	86.56	92.15	96.45	0.00	1	253	572.3%	0.973	0.0007	-0.706	0.010	0.006
58.00	58.60	92.25	95.55	0.00	1	655	409.8%	0.993	0.0003	-0.166	0.003	0.006
59.00	91.28	90.20	94.55	0.00	10	302	560.9%	0.971	0.0007	-0.735	0.010	0.006
60.00	92.59	89.70	93.45	9.49	4	1,454	301.6%	0.999	0.0001	-0.027	0.001	0.007
61.00	92.21	88.20	92.55	12.84	1	201	543.4%	0.970	0.0008	-0.734	0.011	0.006
62.00	88.60	87.20	91.55	0.00	4	410	534.8%	0.970	0.0008	-0.733	0.011	0.006
63.00	93.20	86.20	90.45	17.20	2	316	519.9%	0.970	0.0008	-0.702	0.011	0.006
64.00	80.88	85.20	89.65	0.00	1	343	524.2%	0.968	0.0009	-0.762	0.012	0.006
65.00	87.05	84.05	88.50	10.75	10	1,297	506.7%	0.969	0.0009	-0.716	0.011	0.006
66.00	75.52	83.10	87.65	0.00	1	264	507.8%	0.966	0.0009	-0.760	0.012	0.007
67.00	85.84	82.20	86.55	1.34	5	1,252	493.8%	0.967	0.0009	-0.729	0.012	0.007
68.00	85.20	81.20	85.55	12.74	2	394	486.1%	0.966	0.0010	-0.728	0.012	0.007
69.00	33.52	80.05	84.50	0.00	10	547	475.5%	0.966	0.0010	-0.712	0.012	0.007
70.00	82.17	79.05	83.65	11.00	58	2,061	476.6%	0.964	0.0010	-0.756	0.013	0.007
71.00	70.67	78.20	82.55	0.00	1	332	463.4%	0.965	0.0011	-0.725	0.012	0.007
72.00	81.12	77.20	81.55	2.47	1	689	456.1%	0.964	0.0011	-0.724	0.013	0.007
73.00	82.90	76.20	80.55	24.70	1	151	448.8%	0.963	0.0011	-0.723	0.013	0.007
74.00	78.83	75.20	79.55	40.42	2	186	441.7%	0.963	0.0012	-0.722	0.013	0.007
75.00	78.20	74.10	78.65	8.55	33	625	439.9%	0.961	0.0012	-0.750	0.013	0.007
76.00	77.51	73.20	77.55	0.46	2	236	427.7%	0.961	0.0012	-0.720	0.013	0.008
77.00	74.90	72.00	76.75	-5.83	1	73	431.2%	0.958	0.0013	-0.776	0.014	0.008
78.00	74.83	71.10	75.50	1.58	5	321	411.4%	0.961	0.0013	-0.702	0.013	0.008
79.00	72.34	70.20	74.55	28.58	2	482	407.4%	0.959	0.0014	-0.716	0.014	0.008
80.00	73.07	69.85	73.30	8.17	26	1,643	212.5%	0.999	0.0001	-0.029	0.001	0.009
81.00	71.83	68.20	72.55	15.06	1	608	394.2%	0.958	0.0014	-0.713	0.014	0.008
82.00	71.69	68.40	71.30	9.27	12	532	266.8%	0.990	0.0006	-0.146	0.004	0.009
83.00	70.59	66.65	70.50	8.78	19	118	201.6%	0.998	0.0002	-0.030	0.001	0.009
84.00	40.43	65.20	69.55	0.00	20	58	375.2%	0.955	0.0016	-0.709	0.015	0.008
85.00	66.19	64.10	68.70	10.29	28	308	375.9%	0.952	0.0017	-0.750	0.016	0.008
86.00	70.08	63.20	67.55	11.83	11	45	362.8%	0.954	0.0017	-0.706	0.015	0.009
87.00	49.43	62.25	66.50	0.00	2	557	354.4%	0.954	0.0017	-0.690	0.015	0.009
88.00	65.09	61.25	65.60	11.85	1	231	352.9%	0.951	0.0018	-0.717	0.016	0.009
89.00	66.63	60.25	64.60	16.63	20	55	347.0%	0.950	0.0019	-0.715	0.016	0.009
90.00	61.27	60.10	63.30	7.27	21	511	209.0%	0.994	0.0005	-0.084	0.003	0.010
91.00	55.54	58.10	62.80	0.00	1	14	343.7%	0.945	0.0020	-0.767	0.018	0.009
92.00	54.58	57.25	61.60	0.00	1	571	329.4%	0.947	0.0021	-0.710	0.017	0.009
93.00	45.98	56.30	60.50	0.00	3	178	319.3%	0.948	0.0021	-0.680	0.017	0.009
94.00	61.24	55.10	59.80	19.62	1	72	326.1%	0.942	0.0022	-0.761	0.018	0.009
95.00	58.00	55.00	58.55	12.14	6	614	200.6%	0.990	0.0008	-0.116	0.004	0.010
96.00	56.92	53.30	57.65	13.70	1	153	308.7%	0.942	0.0024	-0.716	0.018	0.009
97.00	54.51	52.40	56.65	5.96	18	515	303.1%	0.941	0.0024	-0.714	0.019	0.009
100.00	51.70	50.15	53.00	7.40	42	1,030	143.8%	0.998	0.0003	-0.032	0.001	0.011
101.00	34.02	48.30	52.65	0.00	0	1	281.3%	0.937	0.0028	-0.705	0.020	0.010
102.00	41.00	47.35	51.70	0.00	0	1	277.8%	0.934	0.0029	-0.716	0.020	0.010
103.00	46.14	46.15	50.90	0.00	0	2	279.6%	0.929	0.0031	-0.765	0.022	0.010
105.00	47.55	44.90	48.30	8.78	19	1,723	135.2%	0.996	0.0005	-0.043	0.002	0.011
108.00	33.97	41.40	45.75	0.00	0	5	119.5%	0.997	0.0004	-0.033	0.001	0.012
110.00	42.44	39.80	43.45	8.02	30	729	125.0%	0.994	0.0008	-0.054	0.003	0.012
111.00	34.73	38.50	42.85	0.00	0	4	129.7%	0.991	0.0012	-0.076	0.004	0.012
112.00	44.15	37.25	42.00	13.46	1	10	118.8%	0.994	0.0009	-0.055	0.003	0.012
113.00	34.83	36.05	41.00	0.00	0	2	230.6%	0.910	0.0045	-0.756	0.026	0.011
114.00	30.80	35.05	40.00	0.00	0	17	225.5%	0.908	0.0046	-0.752	0.026	0.011
115.00	38.92	35.25	38.50	7.92	31	1,048	135.4%	0.978	0.0024	-0.152	0.008	0.012
116.00	26.86	33.70	38.05	0.00	0	9	131.8%	0.978	0.0025	-0.152	0.008	0.012
117.00	35.45	32.50	37.30	10.30	1	4	130.0%	0.976	0.0028	-0.160	0.009	0.012
119.00	35.00	31.30	34.40	8.00	1	166	119.5%	0.977	0.0029	-0.142	0.009	0.013
120.00	33.02	31.00	33.85	6.72	52	2,189	145.4%	0.946	0.0047	-0.327	0.017	0.012
121.00	23.71	28.95	33.30	0.00	12	35	128.2%	0.960	0.0043	-0.234	0.014	0.013
122.00	20.50	28.65	32.50	0.00	68	74	143.0%	0.936	0.0055	-0.366	0.020	0.012
123.00	33.65	27.15	31.50	10.19	34	303	129.4%	0.946	0.0053	-0.293	0.017	0.013
124.00	32.35	26.00	30.75	11.37	12	52	127.4%	0.942	0.0057	-0.306	0.018	0.013
125.00	28.45	25.80	29.00	7.50	30	668	124.4%	0.939	0.0061	-0.311	0.019	0.013
126.00	17.98	24.80	28.70	0.00	5	26	132.3%	0.920	0.0071	-0.404	0.024	0.012
127.00	27.14	23.50	28.00	7.50	2	21	128.1%	0.917	0.0075	-0.401	0.024	0.012
128.00	26.32	22.60	27.05	9.90	22	42	126.2%	0.911	0.0080	-0.417	0.026	0.012
129.00	25.47	21.70	26.25	9.27	3	81	126.3%	0.901	0.0087	-0.449	0.028	0.012
130.00	24.07	21.40	24.75	6.07	384	1,495	124.6%	0.893	0.0093	-0.468	0.029	0.012
131.00	22.00	20.30	23.65	5.03	1	166	117.6%	0.894	0.0098	-0.441	0.029	0.012
132.00	25.00	19.90	22.80	9.18	2	154	122.7%	0.873	0.0107	-0.519	0.033	0.012
133.00	22.27	18.60	22.75	6.72	6	94	125.7%	0.856	0.0114	-0.579	0.036	0.012
134.00	23.75	17.65	22.00	9.18	8	46	124.3%	0.845	0.0121	-0.601	0.038	0.012
135.00	19.40	18.00	20.55	4.74	33	594	128.8%	0.823	0.0127	-0.675	0.041	0.012
136.00	20.17	16.95	19.85	6.91	14	436	126.3%	0.813	0.0134	-0.686	0.043	0.012
137.00	19.44	15.80	19.10	9.04	23	343	122.3%	0.804	0.0143	-0.683	0.044	0.012
138.00	18.23	15.20	18.30	7.25	22	293	122.8%	0.787	0.0149	-0.720	0.046	0.011
139.00	16.74	14.95	17.20	5.44	229	305	123.4%	0.769	0.0155	-0.756	0.048	0.011
140.00	15.47	14.55	16.60	4.43	487	2,120	126.7%	0.747	0.0159	-0.814	0.051	0.011
141.00	14.95	13.60	16.00	4.75	138	266	124.9%	0.732	0.0166	-0.827	0.052	0.011
142.00	13.90	12.95	15.10	4.01	66	2,285	122.9%	0.717	0.0174	-0.837	0.054	0.010
143.00	13.65	12.30	14.45	4.27	67	300	122.8%	0.698	0.0179	-0.860	0.055	0.010
144.00	13.87	11.80	13.55	4.97	100	310	121.5%	0.680	0.0185	-0.872	0.057	0.010
145.00	12.15	11.25	12.95	3.55	575	1,500	122.0%	0.660	0.0189	-0.897	0.058	0.010
146.00	12.25	10.55	12.60	4.29	202	139	122.9%	0.639	0.0192	-0.922	0.059	0.009
147.00	12.40	9.95	12.05	4.79	232	456	122.7%	0.620	0.0196	-0.937	0.060	0.009
148.00	10.30	9.60	11.15	3.65	39	146	121.6%	0.600	0.0200	-0.941	0.061	0.009
149.00	10.13	8.95	10.95	3.63	56	253	123.0%	0.579	0.0200	-0.964	0.062	0.009
150.00	9.20	8.70	9.75	3.10	1,692	2,599	120.0%	0.559	0.0207	-0.948	0.063	0.008
151.00	8.75	8.20	9.00	2.96	465	361	118.1%	0.537	0.0212	-0.939	0.063	0.008
152.00	9.05	7.85	8.45	3.50	1,047	376	118.4%	0.516	0.0212	-0.944	0.063	0.008
153.00	7.95	7.30	8.15	2.85	611	169	118.8%	0.495	0.0212	-0.948	0.063	0.007
154.00	7.25	6.90	8.30	2.48	172	78	123.2%	0.477	0.0204	-0.981	0.063	0.007
155.00	7.00	6.70	7.30	2.47	1,092	1,365	120.6%	0.455	0.0207	-0.955	0.063	0.007
156.00	7.68	5.95	7.15	3.50	359	162	119.9%	0.434	0.0207	-0.943	0.062	0.007
157.00	6.60	5.70	6.75	2.55	245	141	120.7%	0.415	0.0204	-0.940	0.062	0.006
158.00	5.79	5.40	6.25	2.20	106	87	120.2%	0.395	0.0202	-0.924	0.061	0.006
159.00	5.40	5.05	5.95	1.90	64	166	120.6%	0.377	0.0199	-0.914	0.060	0.006
160.00	5.05	5.00	5.35	1.77	2,554	4,137	120.7%	0.358	0.0195	-0.899	0.059	0.005
161.00	5.13	4.45	5.15	2.06	160	1,223	119.8%	0.338	0.0192	-0.874	0.058	0.005
162.00	4.50	4.15	4.85	1.84	289	89	119.8%	0.320	0.0188	-0.855	0.057	0.005
163.00	4.23	3.90	4.55	1.73	54	109	119.9%	0.303	0.0184	-0.836	0.055	0.005
164.00	3.94	3.65	4.25	1.78	152	47	119.9%	0.286	0.0179	-0.814	0.054	0.004
165.00	3.62	3.60	4.00	1.32	2,060	2,512	121.6%	0.274	0.0173	-0.807	0.053	0.004
166.00	3.35	3.20	3.80	1.39	138	115	120.7%	0.256	0.0168	-0.774	0.051	0.004
167.00	3.15	3.00	3.40	1.58	300	107	119.5%	0.239	0.0163	-0.738	0.049	0.004
168.00	3.05	2.79	3.15	1.70	448	34	119.2%	0.224	0.0158	-0.710	0.047	0.003
169.00	2.70	2.56	3.35	1.08	78	40	122.6%	0.217	0.0151	-0.718	0.047	0.003
170.00	2.70	2.42	2.99	1.12	1,413	2,484	121.6%	0.202	0.0146	-0.682	0.045	0.003
171.00	2.89	2.07	3.20	1.51	66	1,834	123.8%	0.194	0.0140	-0.678	0.044	0.003
172.00	2.77	2.07	2.71	1.53	238	501	122.5%	0.179	0.0134	-0.637	0.041	0.003
173.00	2.32	1.67	2.87	1.13	83	450	123.4%	0.169	0.0129	-0.620	0.040	0.003
174.00	2.44	1.51	2.62	1.26	87	41	122.4%	0.156	0.0123	-0.583	0.038	0.002
175.00	1.92	1.55	1.90	0.90	1,174	2,062	118.0%	0.136	0.0116	-0.512	0.035	0.002
176.00	2.04	1.37	2.00	1.04	65	614	120.1%	0.131	0.0111	-0.507	0.034	0.002
177.00	1.90	1.36	1.94	1.10	79	31	122.2%	0.126	0.0107	-0.503	0.033	0.002
178.00	1.55	1.29	1.76	0.70	102	45	122.1%	0.117	0.0101	-0.477	0.031	0.002
179.00	1.51	1.11	1.71	0.91	58	48	122.0%	0.108	0.0096	-0.451	0.029	0.002
180.00	1.15	1.00	1.45	0.40	3,302	2,754	119.8%	0.096	0.0089	-0.406	0.027	0.002
181.00	1.28	0.96	1.39	0.57	131	24	121.1%	0.091	0.0085	-0.395	0.026	0.001
182.00	1.06	0.90	1.21	0.46	235	65	120.2%	0.082	0.0080	-0.363	0.024	0.001
183.00	0.99	0.87	1.05	0.43	273	40	119.7%	0.075	0.0075	-0.338	0.022	0.001
184.00	0.98	0.83	1.19	-1.48	95	15	123.8%	0.076	0.0073	-0.354	0.023	0.001
185.00	0.88	0.80	1.00	0.34	1,064	1,797	122.7%	0.069	0.0068	-0.323	0.021	0.001
186.00	0.86	0.63	1.01	0.36	68	44	122.3%	0.063	0.0063	-0.300	0.020	0.001
187.00	0.79	0.60	0.98	0.39	38	88	123.6%	0.060	0.0061	-0.292	0.019	0.001
188.00	0.78	0.64	0.97	0.33	78	114	126.5%	0.059	0.0059	-0.298	0.019	0.001
189.00	0.70	0.45	0.79	0.25	14	69	121.4%	0.047	0.0051	-0.238	0.016	0.001
190.00	0.60	0.52	0.70	0.24	2,052	1,589	123.1%	0.046	0.0049	-0.236	0.015	0.001
191.00	0.60	0.46	0.71	0.23	249	51	124.2%	0.043	0.0047	-0.228	0.015	0.001
192.00	0.60	0.44	0.75	0.18	429	70	126.9%	0.043	0.0046	-0.232	0.015	0.001
193.00	0.44	0.37	0.58	0.10	13	94	123.1%	0.035	0.0040	-0.190	0.012	0.001
194.00	0.51	0.35	0.69	0.23	34	82	127.5%	0.038	0.0040	-0.207	0.013	0.001
195.00	0.43	0.36	0.49	0.18	446	1,351	124.6%	0.031	0.0035	-0.174	0.011	0.000
196.00	0.35	0.23	0.50	0.04	73	113	123.0%	0.027	0.0032	-0.152	0.010	0.000
197.00	0.44	0.11	0.50	0.21	201	109	121.0%	0.022	0.0028	-0.129	0.008	0.000
198.00	0.40	0.10	0.48	0.20	8	235	121.9%	0.021	0.0026	-0.123	0.008	0.000
199.00	0.28	0.10	0.45	-0.03	14	117	122.6%	0.020	0.0025	-0.117	0.008	0.000
200.00	0.30	0.26	0.35	0.12	2,256	4,184	126.6%	0.021	0.0026	-0.129	0.008	0.000
205.00	0.20	0.05	0.28	0.07	620	807	123.0%	0.011	0.0015	-0.073	0.005	0.000
210.00	0.16	0.08	0.19	0.06	725	757	127.5%	0.009	0.0012	-0.060	0.004	0.000
215.00	0.10	0.03	0.15	-0.01	76	1,018	128.1%	0.006	0.0008	-0.041	0.003	0.000
220.00	0.06	0.03	0.09	-0.01	237	1,579	128.9%	0.004	0.0005	-0.027	0.002	0.000
225.00	0.04	0.00	0.08	0.00	138	537	129.7%	0.002	0.0003	-0.018	0.001	0.000
230.00	0.03	0.03	0.11	-0.01	200	770	144.5%	0.004	0.0005	-0.032	0.002	0.000
235.00	0.10	0.00	0.20	0.00	2	614	157.4%	0.005	0.0006	-0.045	0.002	0.000
240.00	0.04	0.01	0.08	0.01	76	1,128	150.0%	0.002	0.0003	-0.021	0.001	0.000
245.00	0.02	0.00	0.11	0.00	8	1,027	158.6%	0.002	0.0003	-0.024	0.001	0.000
250.00	0.02	0.01	0.03	-0.01	146	1,295	148.4%	0.001	0.0001	-0.008	0.000	0.000
255.00	0.11	0.01	0.26	0.01	27	162	189.1%	0.006	0.0005	-0.061	0.003	0.000
260.00	0.02	0.00	0.03	-0.50	1	484	154.7%	0.001	0.0001	-0.006	0.000	0.000
265.00	0.12	0.00	0.23	0.11	7	431	196.9%	0.005	0.0004	-0.052	0.002	0.000
270.00	0.03	0.00	0.05	0.01	5	549	171.9%	0.001	0.0001	-0.011	0.000	0.000
275.00	0.01	0.00	0.29	0.00	151	660	213.7%	0.005	0.0005	-0.065	0.002	0.000
280.00	0.01	0.00	0.01	-0.01	20	872	159.4%	0.000	0.0000	-0.002	0.000	0.000
285.00	0.02	0.00	0.02	-0.01	10	195	171.9%	0.000	0.0000	-0.004	0.000	0.000
290.00	0.02	0.00	0.20	0.01	28	983	219.9%	0.003	0.0003	-0.045	0.002	0.000
295.00	0.03	0.00	0.03	-0.02	2	93	187.5%	0.000	0.0001	-0.007	0.000	0.000
300.00	0.01	0.00	0.02	-0.04	28	939	184.4%	0.000	0.0000	-0.004	0.000	0.000
305.00	0.10	0.00	0.51	0.00	2	307	262.3%	0.008	0.0005	-0.114	0.003	0.000
310.00	0.02	0.00	0.80	-0.01	41	2,106	284.4%	0.012	0.0007	-0.178	0.005	0.000
315.00	0.45	0.00	0.18	0.00	1	283	240.6%	0.003	0.0002	-0.040	0.001	0.000
320.00	0.02	0.00	0.03	0.00	14	276	206.3%	0.000	0.0000	-0.006	0.000	0.000
325.00	1.32	0.00	5.00	0.00	10	102	410.7%	0.060	0.0018	-0.965	0.019	0.001
330.00	0.51	0.00	0.10	0.00	1	202	239.1%	0.001	0.0001	-0.022	0.001	0.000
335.00	0.12	0.00	0.02	0.11	1	486	212.5%	0.000	0.0000	-0.004	0.000	0.000
340.00	0.01	0.00	0.02	0.00	20	716	215.6%	0.000	0.0000	-0.004	0.000	0.000
345.00	0.04	0.00	0.02	-0.04	69	413	218.8%	0.000	0.0000	-0.004	0.000	0.000
350.00	0.01	0.00	0.01	-0.05	13	1,403	212.5%	0.000	0.0000	-0.002	0.000	0.000
355.00	0.03	0.00	0.05	-0.46	100	177	242.2%	0.001	0.0001	-0.010	0.000	0.000
360.00	0.01	0.00	1.38	-0.02	1	687	358.4%	0.017	0.0007	-0.302	0.007	0.000
365.00	0.24	0.00	0.05	0.00	3	109	250.0%	0.001	0.0001	-0.011	0.000	0.000
370.00	0.13	0.00	0.05	0.00	2	152	253.1%	0.001	0.0001	-0.011	0.000	0.000
375.00	0.01	0.00	0.01	0.00	1	127	225.0%	0.000	0.0000	-0.002	0.000	0.000
380.00	0.07	0.00	0.02	0.00	2	73	240.6%	0.000	0.0000	-0.004	0.000	0.000
385.00	0.11	0.00	0.05	0.00	3	72	262.5%	0.001	0.0000	-0.010	0.000	0.000
390.00	0.25	0.00	0.02	0.00	2	87	246.9%	0.000	0.0000	-0.004	0.000	0.000
395.00	0.04	0.00	0.02	0.00	26	790	250.0%	0.000	0.0000	-0.004	0.000	0.000
400.00	0.01	0.00	0.01	0.00	10	650	237.5%	0.000	0.0000	-0.001	0.000	0.000
405.00	0.02	0.00	0.05	0.00	3	171	275.0%	0.001	0.0000	-0.010	0.000	0.000
410.00	0.12	0.00	0.05	0.00	4	457	278.1%	0.001	0.0000	-0.010	0.000	0.000
415.00	0.02	0.00	0.10	0.00	5	497	298.4%	0.001	0.0001	-0.021	0.001	0.000
420.00	0.02	0.00	0.05	0.00	5	615	284.4%	0.001	0.0000	-0.011	0.000	0.000
425.00	0.01	0.00	0.02	-0.02	15	1,680	268.8%	0.000	0.0000	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.01	0.00	0.01	0.00	12	12,340	525.0%	-0.000	0.0000	-0.002	0.000	-0.000
21.00	0.01	0.00	0.01	0.00	17	5,670	525.0%	-0.000	0.0000	-0.002	0.000	-0.000
22.00	0.01	0.00	0.01	-0.02	12	2,171	500.0%	-0.000	0.0000	-0.002	0.000	-0.000
23.00	0.01	0.00	0.01	-0.05	1	467	500.0%	-0.000	0.0000	-0.002	0.000	-0.000
24.00	0.01	0.00	0.01	-0.01	21	650	487.5%	-0.000	0.0000	-0.002	0.000	-0.000
25.00	0.01	0.00	0.01	-0.02	106	6,475	475.0%	-0.000	0.0000	-0.002	0.000	-0.000
26.00	0.01	0.00	0.03	-0.07	29	619	506.3%	-0.000	0.0000	-0.006	0.000	-0.000
27.00	0.01	0.00	0.03	-0.08	2	915	493.8%	-0.000	0.0000	-0.006	0.000	-0.000
28.00	0.02	0.00	0.03	0.01	22	664	487.5%	-0.000	0.0000	-0.007	0.000	-0.000
29.00	0.02	0.00	0.03	0.00	47	1,149	475.0%	-0.000	0.0000	-0.006	0.000	-0.000
30.00	0.02	0.00	0.03	0.00	505	9,068	465.6%	-0.000	0.0000	-0.006	0.000	-0.000
31.00	0.02	0.00	0.03	0.01	19	1,441	456.3%	-0.000	0.0000	-0.006	0.000	-0.000
32.00	0.01	0.00	0.03	0.00	80	1,784	446.9%	-0.000	0.0000	-0.006	0.000	-0.000
33.00	0.02	0.00	0.03	0.01	5	1,224	437.5%	-0.000	0.0000	-0.006	0.000	-0.000
34.00	0.01	0.00	0.03	0.00	4	819	431.3%	-0.000	0.0000	-0.007	0.000	-0.000
35.00	0.02	0.00	0.03	0.01	76	7,831	421.9%	-0.000	0.0000	-0.006	0.000	-0.000
36.00	0.01	0.00	0.03	0.00	47	699	412.5%	-0.000	0.0000	-0.006	0.000	-0.000
37.00	0.02	0.00	0.03	0.01	54	1,735	406.3%	-0.000	0.0000	-0.006	0.000	-0.000
38.00	0.01	0.00	0.01	0.00	20	921	362.5%	-0.000	0.0000	-0.002	0.000	-0.000
39.00	0.02	0.00	0.04	0.01	69	751	400.0%	-0.000	0.0000	-0.008	0.000	-0.000
40.00	0.02	0.00	0.03	0.00	347	7,270	384.4%	-0.000	0.0000	-0.006	0.000	-0.000
41.00	0.01	0.00	0.26	-0.01	78	1,446	473.4%	-0.002	0.0001	-0.058	0.001	-0.000
42.00	0.01	0.00	0.09	-0.01	194	631	412.5%	-0.001	0.0000	-0.020	0.000	-0.000
43.00	0.02	0.00	0.02	0.00	258	3,517	350.0%	-0.000	0.0000	-0.004	0.000	-0.000
44.00	0.01	0.00	0.01	-0.01	31	593	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	-0.01	212	2,725	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
46.00	0.05	0.00	5.00	0.00	6	1,947	731.6%	-0.026	0.0005	-0.881	0.010	-0.001
47.00	0.01	0.00	0.02	-0.05	1	456	325.0%	-0.000	0.0000	-0.004	0.000	-0.000
48.00	0.01	0.01	0.02	-0.01	54	482	331.3%	-0.000	0.0000	-0.006	0.000	-0.000
49.00	0.02	0.00	0.02	-0.03	16	250	315.6%	-0.000	0.0000	-0.004	0.000	-0.000
50.00	0.02	0.01	0.02	0.00	171	8,282	321.9%	-0.000	0.0000	-0.006	0.000	-0.000
51.00	0.02	0.00	0.10	-0.01	89	1,070	356.3%	-0.001	0.0001	-0.023	0.001	-0.000
52.00	0.02	0.00	0.11	0.00	20	3,095	353.1%	-0.001	0.0001	-0.024	0.001	-0.000
53.00	0.02	0.00	0.05	-0.06	53	315	320.3%	-0.000	0.0000	-0.011	0.000	-0.000
54.00	0.02	0.00	0.10	0.00	803	1,137	337.5%	-0.001	0.0001	-0.022	0.001	-0.000
55.00	0.01	0.01	0.02	-0.02	304	6,065	293.8%	-0.000	0.0000	-0.006	0.000	-0.000
56.00	0.02	0.00	0.05	-0.02	1	6,430	303.1%	-0.000	0.0000	-0.010	0.000	-0.000
57.00	0.03	0.01	0.05	0.00	305	6,677	304.7%	-0.001	0.0000	-0.013	0.000	-0.000
58.00	0.03	0.00	0.10	0.01	38	3,099	315.6%	-0.001	0.0001	-0.022	0.001	-0.000
59.00	0.12	0.00	0.10	0.08	3	273	310.9%	-0.001	0.0001	-0.023	0.001	-0.000
60.00	0.02	0.01	0.02	-0.02	587	6,726	271.9%	-0.000	0.0000	-0.007	0.000	-0.000
61.00	0.02	0.01	0.04	-0.02	244	4,755	279.7%	-0.001	0.0000	-0.011	0.000	-0.000
62.00	0.03	0.01	0.04	-0.01	140	837	275.0%	-0.001	0.0000	-0.011	0.000	-0.000
63.00	0.05	0.01	0.04	0.01	33	647	270.3%	-0.001	0.0000	-0.011	0.000	-0.000
64.00	0.04	0.01	0.04	0.00	14	787	265.6%	-0.001	0.0001	-0.011	0.000	-0.000
65.00	0.01	0.01	0.02	-0.04	633	4,916	250.0%	-0.000	0.0000	-0.007	0.000	-0.000
66.00	0.04	0.00	0.08	0.00	7	314	268.8%	-0.001	0.0001	-0.018	0.001	-0.000
67.00	0.06	0.01	0.11	-0.01	111	305	276.6%	-0.002	0.0001	-0.027	0.001	-0.000
68.00	0.02	0.02	0.04	-0.02	15	450	251.6%	-0.001	0.0001	-0.013	0.000	-0.000
69.00	0.03	0.01	0.05	0.00	222	551	248.4%	-0.001	0.0001	-0.013	0.000	-0.000
70.00	0.02	0.02	0.03	-0.04	509	12,494	239.1%	-0.001	0.0001	-0.011	0.000	-0.000
71.00	0.07	0.02	0.09	-0.03	192	724	255.5%	-0.001	0.0001	-0.025	0.001	-0.000
72.00	0.02	0.00	0.11	-0.04	70	560	250.8%	-0.002	0.0001	-0.024	0.001	-0.000
73.00	0.14	0.03	0.10	-0.01	191	383	251.6%	-0.002	0.0001	-0.029	0.001	-0.000
74.00	0.04	0.00	0.04	-0.03	28	337	218.8%	-0.001	0.0001	-0.009	0.000	-0.000
75.00	0.04	0.03	0.04	-0.03	675	4,526	226.6%	-0.001	0.0001	-0.015	0.001	-0.000
76.00	0.03	0.02	0.06	-0.05	16	2,369	225.8%	-0.001	0.0001	-0.018	0.001	-0.000
77.00	0.04	0.03	0.13	-0.04	17	734	240.2%	-0.002	0.0002	-0.036	0.001	-0.000
78.00	0.05	0.04	0.06	-0.04	231	2,532	223.4%	-0.002	0.0001	-0.022	0.001	-0.000
79.00	0.05	0.02	0.07	-0.03	19	2,083	217.2%	-0.001	0.0001	-0.020	0.001	-0.000
80.00	0.05	0.04	0.06	-0.04	2,907	6,447	215.6%	-0.002	0.0002	-0.022	0.001	-0.000
81.00	0.06	0.01	0.10	-0.04	16	1,043	214.1%	-0.002	0.0002	-0.025	0.001	-0.000
82.00	0.11	0.03	0.19	0.00	158	393	228.5%	-0.004	0.0003	-0.049	0.002	-0.000
83.00	0.05	0.00	0.06	-0.07	127	735	193.0%	-0.001	0.0001	-0.013	0.001	-0.000
84.00	0.05	0.01	0.08	-0.09	69	451	197.7%	-0.002	0.0002	-0.020	0.001	-0.000
85.00	0.06	0.05	0.07	-0.04	555	4,922	200.8%	-0.002	0.0002	-0.027	0.001	-0.000
86.00	0.07	0.05	0.10	-0.03	164	467	202.3%	-0.003	0.0003	-0.033	0.001	-0.000
87.00	0.08	0.05	0.11	-0.05	173	723	200.0%	-0.003	0.0003	-0.035	0.001	-0.000
88.00	0.06	0.06	0.08	-0.04	208	978	193.0%	-0.003	0.0003	-0.031	0.001	-0.000
89.00	0.08	0.05	0.10	-0.06	100	286	191.4%	-0.003	0.0003	-0.034	0.001	-0.000
90.00	0.08	0.06	0.09	-0.07	1,252	5,469	187.5%	-0.003	0.0003	-0.033	0.001	-0.000
91.00	0.08	0.05	0.33	-0.08	162	854	208.6%	-0.007	0.0006	-0.083	0.003	-0.000
92.00	0.10	0.07	0.11	-0.09	60	568	184.4%	-0.004	0.0004	-0.040	0.002	-0.000
93.00	0.07	0.05	0.12	-0.08	398	774	179.7%	-0.004	0.0004	-0.038	0.002	-0.000
94.00	0.11	0.05	0.13	-0.09	14	511	177.3%	-0.004	0.0004	-0.040	0.002	-0.000
95.00	0.14	0.10	0.13	-0.06	2,054	5,718	179.7%	-0.005	0.0005	-0.051	0.002	-0.000
96.00	0.09	0.09	0.14	-0.16	111	467	175.8%	-0.005	0.0005	-0.050	0.002	-0.000
97.00	0.12	0.08	0.15	-0.11	205	783	172.3%	-0.005	0.0005	-0.051	0.002	-0.000
98.00	0.23	0.12	0.25	-0.03	39	124	180.9%	-0.008	0.0008	-0.080	0.004	-0.000
99.00	0.14	0.09	0.20	-0.15	98	263	170.7%	-0.007	0.0007	-0.063	0.003	-0.000
100.00	0.15	0.13	0.19	-0.14	5,500	12,409	169.5%	-0.007	0.0008	-0.069	0.003	-0.000
101.00	0.17	0.12	0.22	-0.14	38	290	167.6%	-0.008	0.0008	-0.074	0.004	-0.000
102.00	0.16	0.16	0.25	-0.22	237	301	168.8%	-0.010	0.0010	-0.088	0.004	-0.000
103.00	0.21	0.15	0.32	-0.18	230	245	168.8%	-0.011	0.0011	-0.100	0.005	-0.000
104.00	0.22	0.13	0.31	-0.09	35	141	163.3%	-0.011	0.0011	-0.094	0.005	-0.000
105.00	0.18	0.19	0.22	-0.25	1,417	4,408	157.8%	-0.011	0.0011	-0.087	0.004	-0.000
106.00	0.23	0.16	0.25	-0.22	116	484	154.3%	-0.011	0.0012	-0.087	0.005	-0.000
107.00	0.30	0.18	0.48	-0.17	361	492	163.5%	-0.017	0.0016	-0.136	0.007	-0.000
108.00	0.30	0.21	0.40	-0.24	279	436	157.4%	-0.016	0.0016	-0.126	0.006	-0.000
109.00	0.28	0.21	0.29	-0.21	464	120	148.6%	-0.014	0.0015	-0.105	0.006	-0.000
110.00	0.31	0.28	0.33	-0.30	7,670	5,180	150.2%	-0.017	0.0018	-0.126	0.007	-0.000
111.00	0.31	0.24	0.51	-0.40	539	448	152.1%	-0.021	0.0021	-0.151	0.008	-0.000
112.00	0.35	0.28	0.45	-0.48	390	876	147.8%	-0.021	0.0021	-0.147	0.008	-0.000
113.00	0.38	0.16	0.46	-0.41	816	492	139.8%	-0.019	0.0021	-0.127	0.007	-0.000
114.00	0.42	0.31	0.54	-0.36	74	483	144.6%	-0.025	0.0026	-0.168	0.009	-0.000
115.00	0.49	0.45	0.55	-0.44	2,458	4,819	145.7%	-0.030	0.0029	-0.193	0.011	-0.001
116.00	0.56	0.54	0.58	-0.44	143	663	145.3%	-0.033	0.0032	-0.213	0.012	-0.001
117.00	0.56	0.55	0.67	-0.54	784	589	144.2%	-0.037	0.0035	-0.229	0.013	-0.001
118.00	0.61	0.58	0.70	-0.59	458	901	141.9%	-0.039	0.0038	-0.237	0.013	-0.001
119.00	0.59	0.63	0.85	-0.70	283	587	142.8%	-0.045	0.0042	-0.268	0.015	-0.001
120.00	0.76	0.72	0.80	-0.65	5,732	5,036	139.7%	-0.047	0.0045	-0.272	0.016	-0.001
121.00	0.85	0.75	0.98	-0.74	486	574	140.1%	-0.054	0.0049	-0.302	0.017	-0.001
122.00	0.88	0.66	0.95	-0.80	420	501	133.7%	-0.052	0.0050	-0.283	0.017	-0.001
123.00	0.97	0.82	1.10	-0.84	470	759	135.8%	-0.062	0.0056	-0.326	0.019	-0.001
124.00	1.02	0.93	1.12	-0.98	179	210	134.1%	-0.067	0.0061	-0.342	0.020	-0.001
125.00	1.16	1.09	1.20	-0.94	3,631	3,161	134.1%	-0.074	0.0066	-0.372	0.022	-0.001
126.00	1.27	1.13	1.35	-1.03	495	545	133.0%	-0.081	0.0071	-0.394	0.024	-0.001
127.00	1.42	1.01	1.83	-1.05	490	304	134.1%	-0.092	0.0077	-0.436	0.026	-0.002
128.00	1.41	1.41	1.69	-1.27	330	266	133.5%	-0.100	0.0083	-0.463	0.028	-0.002
129.00	1.60	1.53	1.97	-1.26	188	163	134.4%	-0.112	0.0089	-0.505	0.030	-0.002
130.00	1.80	1.64	1.78	-1.25	4,176	3,818	129.0%	-0.114	0.0094	-0.491	0.031	-0.002
131.00	1.80	1.80	2.03	-1.70	180	266	129.5%	-0.126	0.0101	-0.530	0.033	-0.002
132.00	2.09	1.95	2.20	-1.63	731	234	128.7%	-0.137	0.0107	-0.556	0.035	-0.002
133.00	2.25	2.06	2.49	-1.81	218	310	128.6%	-0.149	0.0114	-0.589	0.037	-0.003
134.00	2.26	2.26	2.68	-1.99	138	184	128.0%	-0.162	0.0121	-0.618	0.039	-0.003
135.00	2.70	2.50	2.80	-1.80	1,458	3,093	126.9%	-0.174	0.0127	-0.642	0.041	-0.003
136.00	2.69	2.60	3.15	-1.86	296	282	126.4%	-0.188	0.0134	-0.671	0.043	-0.003
137.00	2.84	2.96	3.75	-2.56	82	201	130.5%	-0.209	0.0139	-0.740	0.046	-0.004
138.00	3.35	3.20	3.55	-2.43	248	181	125.6%	-0.218	0.0148	-0.729	0.047	-0.004
139.00	3.70	3.45	4.00	-2.73	225	124	126.6%	-0.235	0.0153	-0.768	0.049	-0.004
140.00	4.00	3.75	4.20	-2.27	2,466	4,914	125.5%	-0.251	0.0160	-0.787	0.051	-0.005
141.00	4.20	4.00	4.50	-3.15	294	440	124.6%	-0.267	0.0166	-0.807	0.052	-0.005
142.00	4.20	4.30	5.00	-3.00	114	193	125.5%	-0.286	0.0171	-0.841	0.054	-0.005
143.00	4.65	4.60	5.10	-3.05	273	99	122.9%	-0.302	0.0179	-0.844	0.055	-0.005
144.00	5.17	4.95	5.55	-3.18	252	912	123.2%	-0.322	0.0183	-0.869	0.057	-0.006
145.00	5.60	5.35	5.95	-2.98	1,180	1,821	123.2%	-0.341	0.0188	-0.889	0.058	-0.006
146.00	5.63	5.40	6.55	-3.66	54	84	121.8%	-0.360	0.0194	-0.897	0.059	-0.007
147.00	6.00	5.85	7.20	-3.60	61	195	123.5%	-0.381	0.0194	-0.926	0.060	-0.007
148.00	6.41	6.55	7.30	-4.69	114	94	122.7%	-0.401	0.0199	-0.933	0.061	-0.007
149.00	7.35	6.85	8.05	-3.95	140	59	123.5%	-0.421	0.0200	-0.949	0.062	-0.008
150.00	7.80	7.50	8.00	-3.71	1,373	2,379	120.8%	-0.441	0.0206	-0.936	0.063	-0.008
151.00	8.60	7.60	8.75	-4.10	184	110	119.6%	-0.462	0.0209	-0.932	0.063	-0.008
152.00	8.80	8.45	9.25	-3.97	620	82	121.7%	-0.483	0.0207	-0.952	0.063	-0.009
153.00	8.50	8.85	9.90	-5.40	363	21	121.3%	-0.504	0.0207	-0.950	0.063	-0.009
154.00	9.60	9.05	10.50	-4.58	178	16	119.0%	-0.525	0.0211	-0.929	0.063	-0.010
155.00	10.50	10.05	11.10	-4.52	443	1,439	122.1%	-0.544	0.0205	-0.949	0.063	-0.010
156.00	10.88	10.05	11.95	-4.43	52	46	119.6%	-0.566	0.0207	-0.922	0.062	-0.011
157.00	10.54	10.55	12.50	-6.38	85	416	118.3%	-0.587	0.0208	-0.901	0.062	-0.011
158.00	11.93	11.20	13.40	-5.02	25	781	120.3%	-0.605	0.0202	-0.906	0.061	-0.011
159.00	11.70	11.85	14.05	-6.76	15	9	120.3%	-0.624	0.0199	-0.893	0.060	-0.012
160.00	13.70	13.00	14.00	-4.80	107	1,978	118.5%	-0.645	0.0198	-0.862	0.059	-0.012
161.00	12.85	13.20	15.85	-10.25	1	5	123.6%	-0.655	0.0188	-0.889	0.058	-0.012
162.00	22.32	13.90	16.00	0.00	0	6	119.5%	-0.680	0.0189	-0.833	0.057	-0.013
163.00	12.40	14.65	16.90	-8.60	1	5	121.2%	-0.694	0.0182	-0.828	0.056	-0.013
164.00	16.39	15.35	17.60	-8.81	4	4	120.8%	-0.712	0.0178	-0.803	0.054	-0.014
165.00	17.00	16.10	18.30	-6.03	32	429	120.5%	-0.729	0.0173	-0.777	0.053	-0.014
166.00	17.10	16.70	19.50	-3.40	1	10	122.8%	-0.739	0.0167	-0.776	0.052	-0.014
167.00	18.00	17.45	20.20	-6.60	12	409	122.1%	-0.756	0.0162	-0.744	0.050	-0.015
168.00	15.84	18.25	21.15	-10.24	2	776	123.8%	-0.767	0.0156	-0.735	0.049	-0.015
169.00	18.70	18.95	22.20	-7.88	5	9	125.3%	-0.777	0.0150	-0.725	0.047	-0.015
170.00	20.73	19.65	23.05	-6.46	101	687	124.9%	-0.791	0.0145	-0.694	0.046	-0.015
172.00	19.15	21.15	24.85	-12.49	1	10	125.2%	-0.815	0.0134	-0.645	0.042	-0.016
174.00	35.01	22.40	26.85	0.00	0	6	124.3%	-0.840	0.0123	-0.582	0.039	-0.017
175.00	25.77	24.05	27.70	-5.98	53	324	132.6%	-0.833	0.0119	-0.641	0.040	-0.017
176.00	36.82	24.10	28.60	0.00	0	1	124.6%	-0.860	0.0113	-0.532	0.035	-0.017
177.00	26.15	25.50	29.50	-10.57	3	8	130.9%	-0.856	0.0109	-0.570	0.036	-0.017
178.00	27.13	25.80	30.35	-6.60	8	9	124.1%	-0.879	0.0102	-0.476	0.032	-0.018
179.00	25.10	26.70	31.25	-12.27	1	2	124.4%	-0.887	0.0097	-0.454	0.030	-0.018
180.00	29.45	28.60	32.20	-7.53	72	575	137.5%	-0.869	0.0098	-0.561	0.034	-0.018
181.00	29.05	28.60	33.05	-2.85	1	6	126.0%	-0.899	0.0088	-0.421	0.028	-0.018
182.00	42.90	29.50	34.00	0.00	0	1	126.7%	-0.905	0.0084	-0.404	0.027	-0.018
183.00	32.86	31.05	33.75	0.00	0	159	118.8%	-0.927	0.0074	-0.307	0.022	-0.019
184.00	31.89	31.40	36.00	-11.51	19	4	130.5%	-0.911	0.0078	-0.395	0.025	-0.019
185.00	32.75	32.00	36.00	-9.67	26	267	108.6%	-0.955	0.0055	-0.183	0.015	-0.020
186.00	41.30	33.25	38.00	0.00	0	1	133.3%	-0.919	0.0071	-0.378	0.024	-0.019
187.00	36.87	34.20	39.00	0.00	0	1	135.0%	-0.921	0.0069	-0.372	0.023	-0.019
188.00	38.38	35.15	39.85	0.00	0	1	134.2%	-0.928	0.0064	-0.344	0.022	-0.019
190.00	39.10	37.90	40.45	-9.80	19	224	127.1%	-0.948	0.0052	-0.245	0.017	-0.020
193.00	45.73	39.65	44.50	0.00	0	5	129.4%	-0.957	0.0045	-0.213	0.015	-0.020
194.00	42.30	40.55	45.50	-4.28	1	11	129.2%	-0.960	0.0042	-0.197	0.014	-0.021
195.00	40.00	41.95	46.10	-5.97	14	287	131.3%	-0.961	0.0040	-0.197	0.013	-0.021
196.00	48.69	42.55	47.50	0.00	0	1	133.3%	-0.962	0.0039	-0.197	0.013	-0.021
197.00	46.45	43.55	48.50	0.00	0	1	135.4%	-0.962	0.0038	-0.198	0.013	-0.021
200.00	48.04	46.70	51.35	-7.63	88	545	141.4%	-0.964	0.0035	-0.199	0.013	-0.021
205.00	53.01	51.70	54.95	-1.09	5	403	187.4%	-0.925	0.0048	-0.502	0.022	-0.021
210.00	55.90	57.00	60.20	-10.48	24	146	127.0%	-0.991	0.0012	-0.034	0.004	-0.023
215.00	59.25	61.65	66.10	-14.90	10	420	160.1%	-0.977	0.0021	-0.146	0.009	-0.023
220.00	66.80	66.60	70.85	-12.94	10	136	156.3%	-0.986	0.0014	-0.086	0.006	-0.024
225.00	71.86	71.50	75.90	-6.87	3	65	161.5%	-0.988	0.0012	-0.075	0.005	-0.024
230.00	74.48	76.60	80.80	-3.52	10	172	168.9%	-0.988	0.0011	-0.075	0.005	-0.025
235.00	79.51	81.50	86.00	-22.64	1	54	181.3%	-0.987	0.0012	-0.096	0.005	-0.026
240.00	88.50	86.50	89.75	-6.67	17	86	246.2%	-0.951	0.0026	-0.469	0.016	-0.026
245.00	99.15	91.05	96.00	0.00	2	29	159.0%	-0.997	0.0003	0.004	0.001	-0.027
250.00	94.50	96.45	100.80	-11.25	5	101	186.1%	-0.993	0.0006	-0.040	0.003	-0.027
255.00	121.20	101.05	106.00	0.00	2	44	170.3%	-0.998	0.0003	0.005	0.001	-0.028
260.00	107.10	106.00	110.80	-5.60	4	14	316.1%	-0.929	0.0027	-0.826	0.022	-0.027
265.00	113.50	111.05	116.00	-10.55	7	75	181.3%	-0.998	0.0002	0.006	0.001	-0.029
270.00	116.00	116.15	121.00	-10.75	1	2	200.4%	-0.996	0.0004	-0.016	0.002	-0.030
275.00	137.45	121.45	125.80	0.00	3	0	215.6%	-0.994	0.0005	-0.038	0.003	-0.030
280.00	142.92	126.45	130.80	0.00	20	1	221.1%	-0.994	0.0005	-0.037	0.003	-0.031
285.00	153.72	131.50	135.85	0.00	3	0	234.4%	-0.993	0.0005	-0.059	0.003	-0.031
290.00	145.95	136.20	141.00	0.00	5	0	226.6%	-0.996	0.0004	-0.024	0.002	-0.032
295.00	174.80	141.05	146.00	0.00	2	0	210.9%	-0.998	0.0002	0.010	0.001	-0.032
300.00	151.00	146.05	151.00	0.00	6	0	215.6%	-0.998	0.0002	0.011	0.001	-0.033
305.00	197.90	151.20	156.00	0.00	9	0	241.4%	-0.996	0.0003	-0.023	0.002	-0.033
310.00	204.50	156.20	161.00	0.00	2	0	246.1%	-0.996	0.0003	-0.022	0.002	-0.034
315.00	162.57	161.05	166.00	0.00	4	0	228.9%	-0.998	0.0001	0.012	0.001	-0.034
320.00	122.10	166.20	171.00	0.00	1	0	255.5%	-0.996	0.0003	-0.021	0.002	-0.035
325.00	221.00	171.20	175.85	0.00	5	0	237.5%	-0.998	0.0001	0.014	0.001	-0.036
330.00	163.12	176.05	181.00	0.00	1	0	241.4%	-0.998	0.0001	0.014	0.001	-0.036
335.00	201.70	181.05	186.00	0.00	3	0	245.3%	-0.998	0.0001	0.015	0.001	-0.037
340.00	208.84	186.05	191.00	0.00	5	0	249.2%	-0.998	0.0001	0.016	0.001	-0.037
345.00	231.49	191.35	194.80	0.00	2	0	384.0%	-0.967	0.0012	-0.514	0.012	-0.037
350.00	188.50	196.05	201.00	0.00	1	0	257.0%	-0.999	0.0001	0.017	0.001	-0.038
355.00	221.70	201.50	204.80	0.00	5	0	393.9%	-0.968	0.0011	-0.514	0.011	-0.038
360.00	223.91	206.05	211.00	0.00	7	0	264.8%	-0.999	0.0001	0.018	0.001	-0.039
375.00	179.50	221.50	223.90	0.00	3	0	347.5%	-0.990	0.0005	-0.148	0.004	-0.041
380.00	245.11	226.35	228.90	0.00	2	0	351.6%	-0.990	0.0005	-0.147	0.004	-0.041
385.00	153.35	231.05	236.00	0.00	2	0	282.0%	-0.999	0.0001	0.021	0.001	-0.042
390.00	254.65	236.30	241.00	0.00	1	0	323.0%	-0.996	0.0002	-0.036	0.002	-0.043
395.00	254.50	241.05	246.00	0.00	1	0	289.1%	-0.999	0.0001	0.022	0.001	-0.043
400.00	259.50	246.05	251.00	0.00	1	0	292.2%	-0.999	0.0001	0.023	0.001	-0.044
405.00	287.50	251.05	256.00	0.00	1	0	295.3%	-0.999	0.0001	0.024	0.001	-0.044
420.00	308.68	266.05	271.00	0.00	5	0	304.7%	-0.999	0.0001	0.025	0.001	-0.046
425.00	306.72	271.05	276.00	0.00	1	0	307.8%	-0.999	0.0001	0.026	0.001	-0.047

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.