Home Options CIENChain

CIEN

Ciena CorporationClose $554.76EOD only

Max Pain

$530.00

Next expiry May 22, 2026

Expected Move

±$40.00

7.2% from close

Price Gap

-24.76

Distance to max pain

IV Rank

Low premium

P/C OI

0.88

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

CIEN Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
210.00	237.50	336.90	353.00	0.00	0	1	413.7%	1.000	0.0000	-0.092	0.001	0.011
225.00	224.60	321.90	338.00	0.00	0	1	385.5%	1.000	0.0000	-0.093	0.001	0.012
310.00	137.30	237.00	253.00	0.00	0	1	263.5%	0.999	0.0000	-0.130	0.001	0.017
320.00	209.11	226.40	241.00	0.00	1	2	437.9%	0.969	0.0004	-3.215	0.029	0.016
350.00	128.15	197.00	210.90	0.00	1	0	377.2%	0.963	0.0005	-3.151	0.033	0.018
380.00	121.40	168.00	182.00	0.00	1	1	178.3%	0.998	0.0001	-0.143	0.002	0.021
390.00	135.12	157.00	171.30	0.00	1	1	310.3%	0.951	0.0008	-3.300	0.042	0.020
400.00	149.85	147.00	160.90	0.00	3	1	287.8%	0.950	0.0009	-3.102	0.043	0.020
410.00	88.80	137.00	151.00	0.00	0	22	272.3%	0.945	0.0010	-3.134	0.045	0.021
415.00	146.18	132.00	146.00	0.00	2	17	263.9%	0.943	0.0010	-3.125	0.047	0.021
420.00	81.60	127.00	141.00	0.00	22	27	255.6%	0.941	0.0011	-3.115	0.048	0.021
425.00	69.30	122.00	136.00	0.00	16	26	247.4%	0.939	0.0012	-3.106	0.049	0.021
430.00	106.10	117.00	131.10	0.00	2	27	240.4%	0.936	0.0013	-3.139	0.051	0.021
435.00	97.00	112.00	126.20	0.00	2	3	233.4%	0.933	0.0014	-3.172	0.054	0.022
440.00	132.39	107.00	121.60	0.00	1	5	229.5%	0.927	0.0015	-3.330	0.057	0.022
445.00	87.21	102.00	116.20	0.00	1	4	217.2%	0.927	0.0016	-3.144	0.057	0.022
450.00	129.25	100.00	109.90	0.00	2	12	102.1%	0.998	0.0002	-0.134	0.003	0.025
455.00	54.30	96.00	105.00	0.00	4	7	120.1%	0.989	0.0006	-0.420	0.012	0.025
460.00	113.06	91.00	100.90	0.00	1	27	125.4%	0.981	0.0009	-0.659	0.019	0.025
465.00	87.61	86.00	95.90	-32.77	10	10	119.4%	0.979	0.0010	-0.660	0.020	0.025
470.00	74.09	81.00	90.90	0.00	2	61	113.5%	0.978	0.0011	-0.661	0.021	0.025
475.00	58.80	77.00	85.80	0.00	71	72	115.5%	0.969	0.0015	-0.892	0.029	0.025
477.50	75.41	74.00	83.90	12.48	10	21	113.2%	0.967	0.0016	-0.917	0.030	0.025
480.00	65.26	72.00	81.70	0.00	11	59	115.9%	0.958	0.0019	-1.113	0.037	0.025
485.00	40.62	67.00	76.90	0.00	11	42	110.8%	0.954	0.0021	-1.158	0.040	0.025
487.50	74.00	65.00	74.80	23.00	1	22	113.1%	0.944	0.0024	-1.367	0.046	0.025
490.00	72.01	63.00	72.30	14.77	10	41	112.6%	0.937	0.0027	-1.477	0.051	0.025
492.50	55.77	61.00	70.10	0.00	16	22	113.5%	0.928	0.0029	-1.649	0.056	0.025
495.00	53.35	58.00	67.80	0.00	4	6	108.5%	0.928	0.0031	-1.578	0.056	0.025
500.00	58.70	54.00	63.20	8.66	18	56	108.2%	0.910	0.0037	-1.859	0.067	0.025
505.00	24.85	50.00	56.80	0.00	3	5	99.2%	0.906	0.0041	-1.756	0.069	0.025
510.00	58.70	46.00	52.80	31.20	1	9	100.3%	0.880	0.0049	-2.118	0.082	0.024
515.00	41.30	42.00	49.60	2.28	3	33	103.0%	0.845	0.0056	-2.568	0.098	0.023
517.50	55.50	40.00	48.10	29.20	1	12	104.2%	0.827	0.0060	-2.783	0.105	0.023
520.00	41.90	38.00	46.10	21.30	23	40	103.3%	0.813	0.0063	-2.901	0.110	0.023
525.00	41.70	34.00	41.40	10.93	2	65	98.8%	0.786	0.0072	-2.999	0.120	0.022
527.50	38.80	32.50	40.10	8.80	1	17	101.0%	0.763	0.0075	-3.249	0.127	0.021
530.00	38.25	31.00	37.50	9.66	3	36	99.0%	0.746	0.0079	-3.299	0.132	0.021
532.50	28.30	29.00	36.40	0.00	7	6	99.7%	0.724	0.0082	-3.464	0.137	0.020
535.00	39.00	27.50	35.40	13.43	6	58	101.7%	0.699	0.0083	-3.678	0.143	0.020
540.00	27.70	24.00	31.20	3.83	34	82	97.7%	0.660	0.0091	-3.715	0.150	0.019
542.50	17.66	22.00	29.60	0.00	3	6	96.0%	0.638	0.0095	-3.734	0.154	0.018
545.00	28.65	21.50	27.60	9.63	8	56	97.0%	0.613	0.0096	-3.849	0.157	0.017
547.50	23.07	19.00	26.40	4.07	2	12	94.6%	0.590	0.0100	-3.812	0.160	0.017
550.00	19.24	18.00	25.10	-0.59	15	94	95.5%	0.564	0.0100	-3.896	0.162	0.016
552.50	20.17	17.70	23.70	6.67	2	5	97.7%	0.538	0.0099	-4.014	0.163	0.015
555.00	18.50	15.00	22.00	1.77	23	31	92.8%	0.513	0.0105	-3.831	0.164	0.015
557.50	22.00	14.30	21.40	6.25	12	18	95.4%	0.488	0.0102	-3.937	0.164	0.014
560.00	15.75	14.50	19.60	-0.25	103	286	97.0%	0.463	0.0100	-3.987	0.163	0.013
562.50	14.70	12.00	18.60	4.70	6	8	93.7%	0.436	0.0102	-3.813	0.162	0.013
565.00	13.70	11.40	17.40	1.90	40	71	94.3%	0.411	0.0100	-3.791	0.160	0.012
567.50	12.53	11.60	16.30	0.23	5	660	96.9%	0.391	0.0096	-3.845	0.158	0.011
570.00	12.10	10.20	15.80	0.10	40	39	96.8%	0.367	0.0095	-3.767	0.155	0.011
572.50	13.00	8.30	15.70	3.00	2	14	96.2%	0.343	0.0093	-3.655	0.151	0.010
575.00	12.90	7.50	13.00	2.90	3	62	91.3%	0.311	0.0094	-3.331	0.145	0.009
577.50	9.55	6.20	12.90	0.20	2	32	91.7%	0.290	0.0091	-3.239	0.140	0.008
580.00	9.90	6.10	13.00	0.90	32	127	95.8%	0.278	0.0085	-3.316	0.138	0.008
582.50	9.40	6.10	11.10	1.70	54	80	94.4%	0.255	0.0083	-3.124	0.132	0.007
585.00	8.90	6.50	10.50	1.90	57	90	97.6%	0.243	0.0078	-3.154	0.129	0.007
587.50	6.60	4.80	10.80	-0.99	9	643	97.2%	0.224	0.0075	-3.001	0.123	0.007
590.00	7.00	4.50	8.80	0.00	25	109	93.7%	0.198	0.0072	-2.686	0.114	0.006
592.50	6.86	4.10	9.30	2.54	5	17	97.5%	0.191	0.0068	-2.739	0.112	0.006
595.00	6.04	3.90	8.20	0.58	3	44	96.6%	0.174	0.0065	-2.554	0.105	0.005
597.50	10.17	4.10	7.50	4.70	28	29	98.2%	0.163	0.0061	-2.495	0.101	0.005
600.00	4.82	3.30	6.60	0.65	122	140	95.4%	0.142	0.0057	-2.210	0.092	0.004
602.50	4.89	2.15	6.50	0.56	7	108	93.8%	0.125	0.0053	-1.988	0.084	0.004
605.00	4.08	2.35	5.80	0.72	3	107	94.8%	0.116	0.0050	-1.903	0.080	0.003
607.50	14.98	2.00	5.50	0.00	20	21	95.0%	0.105	0.0047	-1.782	0.075	0.003
610.00	3.80	2.00	5.20	-0.20	9	74	96.5%	0.099	0.0044	-1.729	0.071	0.003
612.50	27.21	0.75	5.00	0.00	0	2	92.7%	0.080	0.0039	-1.421	0.061	0.002
615.00	6.57	1.35	4.40	3.97	26	115	95.4%	0.078	0.0037	-1.426	0.060	0.002
617.50	2.35	1.10	4.20	0.00	5	9	95.7%	0.070	0.0034	-1.328	0.055	0.002
620.00	2.50	1.00	4.00	0.77	16	31	96.7%	0.065	0.0032	-1.262	0.052	0.002
622.50	2.31	1.00	3.80	0.69	10	175	98.1%	0.061	0.0030	-1.218	0.050	0.002
625.00	2.16	0.40	3.90	0.31	14	223	97.7%	0.054	0.0027	-1.100	0.045	0.002
627.50	17.55	0.00	4.10	0.00	0	1	98.9%	0.050	0.0025	-1.052	0.042	0.001
630.00	2.33	0.35	3.50	1.28	65	39	99.7%	0.046	0.0024	-0.992	0.040	0.001
632.50	12.50	0.00	3.50	0.00	0	1	99.7%	0.041	0.0022	-0.905	0.036	0.001
635.00	1.75	0.10	3.10	-9.25	33	2	99.8%	0.037	0.0020	-0.829	0.033	0.001
637.50	1.30	0.00	2.95	0.00	36	84	100.2%	0.033	0.0018	-0.765	0.030	0.001
640.00	1.21	0.10	3.10	-0.74	23	87	104.2%	0.035	0.0018	-0.829	0.032	0.001
642.50	1.20	0.20	2.40	-3.70	34	35	101.7%	0.028	0.0015	-0.674	0.026	0.001
645.00	4.50	0.05	2.30	0.00	90	33	101.6%	0.025	0.0014	-0.608	0.024	0.001
650.00	0.85	0.80	3.70	0.05	152	129	121.8%	0.044	0.0019	-1.161	0.038	0.001
652.50	1.05	0.00	2.05	0.00	166	79	104.8%	0.020	0.0011	-0.527	0.020	0.001
657.50	0.90	0.00	1.90	0.00	97	44	107.1%	0.018	0.0010	-0.485	0.018	0.001
660.00	0.60	0.00	1.80	0.00	158	164	108.0%	0.017	0.0009	-0.458	0.017	0.000
662.50	0.83	0.00	1.75	0.00	66	32	109.3%	0.016	0.0009	-0.444	0.016	0.000
665.00	0.45	0.05	1.70	-0.45	78	29	111.1%	0.015	0.0008	-0.443	0.016	0.000
667.50	0.55	0.00	1.65	0.00	82	53	111.8%	0.014	0.0008	-0.416	0.015	0.000
670.00	0.55	0.00	1.75	-2.08	1	25	114.8%	0.015	0.0008	-0.442	0.015	0.000
675.00	0.80	0.00	1.70	0.00	2	3	117.8%	0.014	0.0007	-0.427	0.014	0.000
680.00	6.30	0.00	4.00	0.00	2	21	143.3%	0.031	0.0012	-1.035	0.029	0.001
682.50	2.25	0.00	1.30	0.00	164	50	117.7%	0.010	0.0005	-0.319	0.011	0.000
685.00	1.52	0.00	1.40	0.00	1	1,520	120.9%	0.010	0.0006	-0.345	0.011	0.000
687.50	0.22	0.00	2.75	0.00	3	4	138.3%	0.021	0.0009	-0.705	0.020	0.001
690.00	0.06	0.00	1.35	0.00	1	65	123.5%	0.010	0.0005	-0.330	0.011	0.000
695.00	1.80	0.00	1.30	0.00	48	20	126.1%	0.009	0.0005	-0.316	0.010	0.000
697.50	5.87	0.00	1.30	0.00	0	1	127.7%	0.009	0.0005	-0.315	0.010	0.000
700.00	1.23	0.00	3.10	0.00	12	20	150.8%	0.021	0.0008	-0.795	0.021	0.001
702.50	1.75	0.00	4.70	0.00	16	41	166.1%	0.032	0.0010	-1.215	0.029	0.001
705.00	0.10	0.00	1.20	0.00	3	19	131.0%	0.008	0.0004	-0.287	0.009	0.000
707.50	1.10	0.00	1.25	0.00	16	51	133.4%	0.008	0.0004	-0.300	0.009	0.000
710.00	0.10	0.00	1.40	0.00	5	141	137.5%	0.009	0.0004	-0.339	0.010	0.000
712.50	0.10	0.00	1.25	0.00	2	18	136.6%	0.008	0.0004	-0.299	0.009	0.000
715.00	8.40	0.00	1.20	0.00	0	1	137.3%	0.007	0.0004	-0.285	0.008	0.000
720.00	0.10	0.00	3.00	0.05	18	41	163.9%	0.018	0.0007	-0.763	0.019	0.001
722.50	0.50	0.00	1.15	0.00	4	92	141.1%	0.007	0.0003	-0.271	0.008	0.000
727.50	0.50	0.00	1.15	0.00	2	51	144.1%	0.006	0.0003	-0.270	0.007	0.000
730.00	0.50	0.00	1.15	0.00	1	20	145.7%	0.006	0.0003	-0.269	0.007	0.000
732.50	2.20	0.00	1.15	0.00	0	2	147.2%	0.006	0.0003	-0.269	0.007	0.000
735.00	0.25	0.00	1.00	0.00	1	29	145.6%	0.005	0.0003	-0.229	0.006	0.000
737.50	0.30	0.00	2.60	0.00	2	22	171.3%	0.015	0.0005	-0.652	0.015	0.000
740.00	0.25	0.00	4.80	0.00	1	45	194.2%	0.027	0.0008	-1.236	0.025	0.001
750.00	0.05	0.00	1.10	0.00	170	177	156.4%	0.005	0.0002	-0.252	0.006	0.000
760.00	0.30	0.00	4.80	0.00	1	4	207.9%	0.025	0.0007	-1.232	0.024	0.001
770.00	2.10	0.00	4.80	0.00	10	12	214.6%	0.024	0.0006	-1.231	0.023	0.001
780.00	3.41	0.00	4.80	0.00	3	13	221.0%	0.023	0.0006	-1.228	0.022	0.001
790.00	0.20	0.00	0.05	0.00	1	47	128.1%	0.000	0.0000	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
210.00	0.32	0.00	1.35	0.11	1	30	482.6%	-0.002	0.0000	-0.296	0.002	-0.000
230.00	2.39	0.00	0.10	0.00	0	5	330.5%	-0.000	0.0000	-0.013	0.000	-0.000
235.00	0.32	0.00	4.80	0.11	3	25	526.1%	-0.008	0.0001	-1.206	0.009	-0.000
240.00	0.35	0.00	0.10	0.00	32	37	315.6%	-0.000	0.0000	-0.014	0.000	-0.000
250.00	0.05	0.00	4.80	0.04	36	267	491.8%	-0.009	0.0001	-1.208	0.010	-0.000
255.00	0.21	0.00	4.80	-3.59	24	1	480.9%	-0.009	0.0001	-1.209	0.010	-0.000
260.00	0.32	0.00	4.80	-0.72	33	0	470.1%	-0.009	0.0001	-1.209	0.010	-0.000
265.00	0.29	0.00	4.80	-1.76	34	4	459.6%	-0.010	0.0001	-1.211	0.011	-0.000
270.00	0.26	0.00	4.80	-0.58	33	1	449.3%	-0.010	0.0001	-1.212	0.011	-0.000
275.00	0.21	0.00	0.45	-2.25	61	3	310.7%	-0.001	0.0000	-0.084	0.001	-0.000
280.00	0.28	0.00	0.10	-0.82	46	80	260.2%	-0.000	0.0000	-0.014	0.000	-0.000
290.00	0.31	0.00	0.10	-1.65	62	6	247.7%	-0.000	0.0000	-0.014	0.000	-0.000
295.00	0.34	0.00	4.80	-1.75	33	7	400.2%	-0.011	0.0002	-1.215	0.012	-0.000
300.00	0.28	0.00	4.80	0.23	34	21	390.9%	-0.012	0.0002	-1.217	0.012	-0.000
310.00	0.30	0.00	4.80	-1.58	34	3	372.7%	-0.012	0.0002	-1.218	0.013	-0.000
315.00	0.35	0.00	4.80	-2.15	33	5	363.8%	-0.013	0.0002	-1.219	0.013	-0.000
320.00	0.05	0.00	0.10	0.02	519	8	212.5%	-0.000	0.0000	-0.014	0.000	-0.000
325.00	2.30	0.00	4.80	0.00	11	13	346.4%	-0.013	0.0002	-1.221	0.014	-0.000
330.00	0.09	0.00	4.80	0.00	4	94	337.8%	-0.014	0.0003	-1.221	0.014	-0.000
332.50	0.56	0.00	4.80	0.00	0	17	333.6%	-0.014	0.0003	-1.222	0.015	-0.000
335.00	0.05	0.00	4.80	0.00	2	5	329.4%	-0.014	0.0003	-1.222	0.015	-0.000
340.00	0.08	0.00	4.80	0.00	4	13	321.2%	-0.015	0.0003	-1.224	0.015	-0.000
345.00	1.26	0.00	4.80	0.00	11	27	313.0%	-0.015	0.0003	-1.224	0.016	-0.001
347.50	1.32	0.00	4.80	0.00	8	10	308.9%	-0.015	0.0003	-1.224	0.016	-0.001
350.00	0.09	0.00	0.20	-0.06	23	87	192.6%	-0.000	0.0000	-0.034	0.001	-0.000
355.00	2.40	0.00	4.80	0.00	1	7	296.9%	-0.016	0.0003	-1.225	0.017	-0.001
360.00	0.03	0.00	4.80	-0.02	3	15	289.1%	-0.017	0.0003	-1.226	0.017	-0.001
365.00	0.25	0.00	4.80	0.00	44	170	281.3%	-0.017	0.0004	-1.226	0.017	-0.001
367.50	0.31	0.00	4.80	0.19	3	86	277.4%	-0.017	0.0004	-1.227	0.018	-0.001
370.00	0.28	0.00	1.20	-2.11	14	35	214.7%	-0.004	0.0001	-0.277	0.005	-0.000
372.50	0.15	0.00	2.90	0.00	1	5	244.7%	-0.011	0.0003	-0.727	0.012	-0.000
375.00	0.33	0.00	0.90	-2.09	24	24	199.9%	-0.003	0.0001	-0.201	0.004	-0.000
380.00	0.05	0.00	0.95	-0.11	4	16	195.4%	-0.004	0.0001	-0.215	0.004	-0.000
382.50	3.20	0.00	1.20	0.00	1	9	199.2%	-0.005	0.0002	-0.280	0.006	-0.000
385.00	3.25	0.00	1.45	0.00	1	23	202.0%	-0.006	0.0002	-0.345	0.007	-0.000
390.00	0.05	0.00	1.00	-0.10	8	29	184.9%	-0.004	0.0002	-0.229	0.005	-0.000
395.00	0.37	0.00	1.45	0.00	10	36	189.6%	-0.006	0.0002	-0.347	0.007	-0.000
397.50	0.42	0.00	1.25	0.00	3	13	182.1%	-0.006	0.0002	-0.295	0.006	-0.000
400.00	0.64	0.00	1.30	0.00	8	218	180.3%	-0.006	0.0002	-0.309	0.007	-0.000
405.00	0.53	0.00	1.60	0.00	2	1	180.3%	-0.008	0.0003	-0.388	0.009	-0.000
410.00	0.95	0.00	1.55	0.00	1	72	173.3%	-0.008	0.0003	-0.376	0.009	-0.000
412.50	0.50	0.00	1.60	0.00	19	20	171.2%	-0.008	0.0003	-0.390	0.009	-0.000
415.00	0.40	0.00	1.80	0.00	2	15	171.6%	-0.009	0.0004	-0.444	0.010	-0.000
420.00	0.70	0.00	1.55	0.00	4	12	161.4%	-0.008	0.0003	-0.378	0.009	-0.000
425.00	1.45	0.00	1.80	0.00	33	48	159.6%	-0.010	0.0004	-0.446	0.011	-0.000
430.00	1.00	0.00	2.05	0.00	31	84	157.2%	-0.012	0.0005	-0.513	0.013	-0.000
432.50	1.35	0.00	4.80	0.00	175	86	183.5%	-0.029	0.0009	-1.228	0.027	-0.001
435.00	3.30	0.00	4.80	0.00	16	30	180.1%	-0.029	0.0009	-1.228	0.027	-0.001
440.00	1.81	0.15	3.30	0.00	55	132	161.1%	-0.022	0.0008	-0.882	0.022	-0.001
445.00	2.16	0.00	3.40	0.00	55	63	154.2%	-0.023	0.0009	-0.869	0.023	-0.001
447.50	2.20	0.00	3.60	0.00	2	14	152.9%	-0.025	0.0009	-0.920	0.024	-0.001
450.00	0.90	0.10	2.20	-1.45	26	508	136.4%	-0.017	0.0007	-0.583	0.017	-0.001
452.50	1.70	0.00	2.35	0.00	2	23	134.0%	-0.018	0.0008	-0.596	0.018	-0.001
455.00	2.60	0.00	2.60	0.00	10	93	133.7%	-0.020	0.0009	-0.661	0.020	-0.001
457.50	4.09	0.00	4.80	0.00	2	32	149.8%	-0.036	0.0013	-1.221	0.033	-0.001
460.00	1.00	0.10	1.60	-1.50	61	259	117.5%	-0.014	0.0007	-0.427	0.015	-0.000
462.50	1.61	0.00	2.20	-2.94	162	34	120.5%	-0.018	0.0009	-0.559	0.019	-0.001
465.00	1.47	0.30	2.65	-4.53	3	45	125.0%	-0.025	0.0011	-0.753	0.024	-0.001
467.50	1.89	0.10	2.35	-1.04	28	21	117.2%	-0.022	0.0011	-0.624	0.021	-0.001
470.00	1.15	1.00	1.50	-7.07	48	132	114.7%	-0.023	0.0012	-0.637	0.022	-0.001
472.50	3.64	0.05	4.00	-2.13	8	3	124.6%	-0.037	0.0016	-1.029	0.033	-0.001
475.00	1.82	0.05	5.00	-3.84	45	108	128.3%	-0.046	0.0018	-1.271	0.040	-0.001
480.00	1.90	1.20	2.40	-3.60	59	166	111.8%	-0.036	0.0017	-0.914	0.033	-0.001
482.50	0.97	0.60	5.20	-5.53	6	3	122.9%	-0.057	0.0023	-1.437	0.047	-0.002
485.00	2.45	0.90	2.85	-4.05	3	83	106.6%	-0.040	0.0020	-0.949	0.036	-0.001
487.50	7.50	1.15	3.10	0.00	55	30	106.8%	-0.047	0.0022	-1.068	0.040	-0.001
490.00	3.66	1.50	2.95	-4.09	29	107	104.8%	-0.050	0.0024	-1.113	0.043	-0.002
492.50	3.20	1.40	5.20	-8.91	1	688	113.6%	-0.072	0.0029	-1.597	0.056	-0.002
495.00	3.70	1.80	6.60	-5.10	16	138	118.8%	-0.090	0.0033	-1.969	0.067	-0.003
497.50	13.80	2.40	6.40	0.00	3	52	117.0%	-0.096	0.0035	-2.040	0.070	-0.003
500.00	4.80	2.90	6.40	-5.20	48	364	115.4%	-0.104	0.0038	-2.126	0.074	-0.003
502.50	4.32	2.50	6.70	-7.72	1	47	111.3%	-0.107	0.0040	-2.092	0.075	-0.003
505.00	6.00	2.70	6.90	-14.86	11	680	109.2%	-0.114	0.0043	-2.154	0.079	-0.004
507.50	6.45	2.40	7.50	-8.25	1	7	106.6%	-0.121	0.0046	-2.193	0.083	-0.004
510.00	5.66	5.00	8.60	-20.84	30	110	116.6%	-0.154	0.0050	-2.825	0.097	-0.005
512.50	17.75	4.50	8.20	0.00	4	32	109.3%	-0.153	0.0053	-2.643	0.097	-0.005
515.00	6.37	5.00	9.90	-7.52	39	205	112.8%	-0.175	0.0056	-2.971	0.106	-0.006
517.50	9.58	5.00	12.00	-7.19	1	52	115.4%	-0.195	0.0058	-3.255	0.113	-0.006
520.00	9.00	5.20	11.70	-7.00	24	253	110.7%	-0.202	0.0062	-3.192	0.116	-0.006
522.50	8.35	6.40	10.00	-21.20	19	30	104.8%	-0.208	0.0067	-3.067	0.118	-0.007
525.00	9.00	7.10	10.90	-13.42	11	241	105.3%	-0.227	0.0070	-3.240	0.124	-0.007
527.50	7.73	7.30	15.00	-10.37	10	193	113.3%	-0.259	0.0070	-3.751	0.133	-0.008
530.00	12.20	6.00	13.70	-8.80	56	47	101.1%	-0.258	0.0078	-3.332	0.133	-0.008
532.50	33.85	9.10	16.00	0.00	2	71	111.5%	-0.294	0.0075	-3.925	0.142	-0.009
535.00	10.01	9.90	15.00	-32.99	10	105	105.9%	-0.307	0.0081	-3.797	0.144	-0.010
537.50	33.20	9.60	18.00	0.00	2	2	108.0%	-0.331	0.0082	-3.997	0.149	-0.011
540.00	11.90	11.60	18.10	-25.61	28	83	108.3%	-0.352	0.0083	-4.102	0.152	-0.011
542.50	17.79	12.60	19.60	1.69	3	7	109.3%	-0.375	0.0084	-4.228	0.156	-0.012
545.00	34.25	12.00	19.90	0.00	1	12	102.9%	-0.392	0.0091	-4.033	0.158	-0.013
547.50	49.88	14.60	21.90	0.00	1	4	108.8%	-0.418	0.0087	-4.335	0.160	-0.013
550.00	16.10	15.40	23.00	-35.78	3	35	107.6%	-0.440	0.0089	-4.328	0.162	-0.014
552.50	17.78	16.60	23.10	-23.07	4	5	104.7%	-0.462	0.0092	-4.238	0.163	-0.015
555.00	21.30	18.00	25.00	-25.59	3	78	106.6%	-0.485	0.0091	-4.328	0.164	-0.016
557.50	19.10	19.30	27.00	-12.50	1	6	108.2%	-0.507	0.0090	-4.395	0.164	-0.016
560.00	24.21	20.40	26.50	-30.69	4	36	102.8%	-0.533	0.0094	-4.161	0.163	-0.017
562.50	61.75	22.00	28.50	0.00	2	11	104.7%	-0.554	0.0092	-4.211	0.162	-0.018
565.00	60.45	22.80	30.70	0.00	4	24	104.9%	-0.577	0.0091	-4.177	0.161	-0.019
567.50	32.37	24.80	32.00	0.00	0	28	105.6%	-0.598	0.0089	-4.153	0.159	-0.020
570.00	68.61	26.20	34.00	0.00	6	46	106.4%	-0.619	0.0087	-4.120	0.157	-0.020
572.50	31.50	27.60	35.00	0.00	56	29	104.4%	-0.643	0.0087	-3.952	0.153	-0.021
575.00	53.88	29.10	37.00	0.00	2	19	104.9%	-0.663	0.0085	-3.889	0.150	-0.022
577.50	33.02	30.70	39.00	0.00	1	1	105.6%	-0.682	0.0082	-3.819	0.147	-0.022
580.00	61.80	32.50	40.00	0.00	3	64	103.8%	-0.705	0.0081	-3.630	0.142	-0.023
582.50	27.80	34.00	42.00	-9.65	2	8	103.7%	-0.724	0.0079	-3.510	0.137	-0.024
585.00	45.70	36.20	44.00	0.00	0	1	105.4%	-0.738	0.0075	-3.469	0.134	-0.024
587.50	38.50	37.60	46.00	-8.54	1	1	104.6%	-0.758	0.0073	-3.303	0.128	-0.025
590.00	70.40	39.70	48.00	0.00	1	27	105.7%	-0.772	0.0070	-3.223	0.124	-0.026
595.00	40.82	42.80	51.00	0.00	0	1	100.6%	-0.816	0.0064	-2.690	0.109	-0.027
600.00	43.42	48.20	55.00	0.00	1	4	105.2%	-0.833	0.0058	-2.646	0.103	-0.028
605.00	50.26	50.90	60.00	0.39	6	4	103.4%	-0.862	0.0052	-2.273	0.090	-0.029
607.50	51.61	53.20	62.00	0.00	1	1	103.8%	-0.873	0.0049	-2.156	0.086	-0.030
610.00	53.42	55.20	64.00	0.00	39	21	102.8%	-0.886	0.0046	-1.971	0.079	-0.030
612.50	54.97	59.00	66.00	0.00	1	1	108.9%	-0.882	0.0044	-2.143	0.081	-0.030
622.50	88.00	66.40	75.00	0.00	31	16	103.9%	-0.927	0.0032	-1.405	0.057	-0.032
640.00	116.90	82.80	91.00	0.00	7	8	105.1%	-0.964	0.0018	-0.785	0.033	-0.034
650.00	96.00	92.40	101.00	-1.00	3	3	110.5%	-0.971	0.0015	-0.680	0.027	-0.035
652.50	98.10	94.20	103.00	0.00	1	1	101.4%	-0.983	0.0010	-0.362	0.017	-0.035
700.00	135.40	140.20	153.00	0.00	6	20	147.1%	-0.981	0.0008	-0.612	0.019	-0.038

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.