CLS
Celestica, Inc.Close $346.48EOD onlyMax Pain
$360.00
Next expiry May 22, 2026
Expected Move
±$10.50
3.0% from close
Price Gap
+13.52
Distance to max pain
IV Rank
2
Low premium
P/C OI
0.90
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects CLS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
CLS Options Chain
Data as of market close May 20, 2026
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 250.30 | 199.50 | 203.40 | 0.00 | 1 | 2 | 558.1% | 0.990 | 0.0002 | -0.994 | 0.007 | 0.008 |
| 150.00 | 233.10 | 206.90 | 210.80 | 0.00 | 0 | 1 | 863.3% | 0.948 | 0.0005 | -5.865 | 0.027 | 0.007 |
| 155.00 | 142.98 | 201.80 | 205.80 | 0.00 | 0 | 1 | 833.9% | 0.947 | 0.0005 | -5.831 | 0.028 | 0.007 |
| 165.00 | 198.10 | 179.50 | 183.40 | 0.00 | 0 | 1 | 483.6% | 0.988 | 0.0003 | -0.998 | 0.008 | 0.009 |
| 180.00 | 215.50 | 164.50 | 168.40 | 0.00 | 2 | 3 | 433.5% | 0.986 | 0.0003 | -1.002 | 0.009 | 0.010 |
| 185.00 | 193.00 | 159.50 | 163.10 | 0.00 | 0 | 1 | 403.9% | 0.988 | 0.0003 | -0.845 | 0.008 | 0.010 |
| 190.00 | 188.00 | 154.50 | 158.10 | 0.00 | 0 | 1 | 389.0% | 0.987 | 0.0003 | -0.847 | 0.008 | 0.010 |
| 200.00 | 160.57 | 144.40 | 148.10 | 0.00 | 41 | 45 | 360.1% | 0.986 | 0.0004 | -0.849 | 0.009 | 0.011 |
| 215.00 | 166.70 | 129.50 | 133.10 | 0.00 | 0 | 1 | 319.1% | 0.984 | 0.0005 | -0.853 | 0.010 | 0.011 |
| 220.00 | 147.30 | 124.50 | 128.50 | 0.00 | 0 | 1 | 170.3% | 1.000 | 0.0000 | -0.031 | 0.000 | 0.012 |
| 225.00 | 142.30 | 119.60 | 123.00 | 0.00 | 1 | 3 | 289.5% | 0.983 | 0.0006 | -0.803 | 0.011 | 0.012 |
| 230.00 | 134.89 | 114.60 | 118.00 | 0.00 | 1 | 1 | 277.0% | 0.982 | 0.0006 | -0.804 | 0.011 | 0.012 |
| 240.00 | 123.60 | 104.60 | 108.00 | 0.00 | 2 | 2 | 252.7% | 0.980 | 0.0007 | -0.806 | 0.012 | 0.013 |
| 245.00 | 134.90 | 99.60 | 102.90 | 0.00 | 0 | 1 | 237.5% | 0.980 | 0.0008 | -0.755 | 0.012 | 0.013 |
| 250.00 | 127.95 | 94.60 | 97.90 | 0.00 | 1 | 11 | 226.0% | 0.979 | 0.0009 | -0.756 | 0.013 | 0.013 |
| 255.00 | 92.50 | 89.60 | 93.00 | 0.00 | 1 | 4 | 217.8% | 0.976 | 0.0010 | -0.808 | 0.014 | 0.013 |
| 260.00 | 108.35 | 84.60 | 87.90 | 0.00 | 0 | 5 | 203.5% | 0.976 | 0.0011 | -0.758 | 0.014 | 0.014 |
| 270.00 | 108.37 | 74.60 | 78.20 | 0.00 | 19 | 19 | 189.6% | 0.968 | 0.0015 | -0.909 | 0.019 | 0.014 |
| 275.00 | 68.60 | 69.60 | 73.00 | 0.00 | 2 | 5 | 173.4% | 0.969 | 0.0016 | -0.808 | 0.018 | 0.014 |
| 280.00 | 59.80 | 64.60 | 68.10 | 0.00 | 1 | 6 | 165.1% | 0.965 | 0.0018 | -0.858 | 0.020 | 0.015 |
| 285.00 | 106.60 | 72.40 | 76.20 | 0.00 | 1 | 2 | 311.9% | 0.832 | 0.0031 | -5.045 | 0.064 | 0.012 |
| 287.50 | 82.30 | 57.20 | 60.70 | 0.00 | 0 | 1 | 151.1% | 0.958 | 0.0023 | -0.904 | 0.023 | 0.015 |
| 290.00 | 52.29 | 54.80 | 58.30 | 0.00 | 2 | 3 | 82.6% | 0.998 | 0.0002 | -0.062 | 0.001 | 0.016 |
| 292.50 | 76.50 | 52.30 | 55.70 | 0.00 | 0 | 2 | 68.8% | 1.000 | 0.0001 | -0.041 | 0.000 | 0.016 |
| 295.00 | 73.70 | 49.90 | 53.40 | 0.00 | 1 | 1 | 85.4% | 0.995 | 0.0007 | -0.113 | 0.004 | 0.016 |
| 300.00 | 47.10 | 45.00 | 48.30 | 6.10 | 7 | 23 | 77.6% | 0.994 | 0.0008 | -0.114 | 0.004 | 0.016 |
| 302.50 | 84.50 | 42.60 | 45.90 | 0.00 | 1 | 2 | 79.5% | 0.990 | 0.0013 | -0.167 | 0.007 | 0.016 |
| 305.00 | 36.60 | 40.20 | 43.50 | 0.00 | 1 | 11 | 79.9% | 0.986 | 0.0018 | -0.221 | 0.009 | 0.016 |
| 310.00 | 31.50 | 35.40 | 38.80 | 0.00 | 3 | 56 | 79.3% | 0.973 | 0.0031 | -0.351 | 0.016 | 0.016 |
| 312.50 | 39.45 | 33.10 | 36.50 | 7.55 | 1 | 5 | 79.7% | 0.963 | 0.0040 | -0.452 | 0.021 | 0.016 |
| 315.00 | 58.70 | 44.30 | 47.70 | 0.00 | 0 | 0 | 229.9% | 0.741 | 0.0055 | -4.799 | 0.083 | 0.012 |
| 317.50 | 53.20 | 29.30 | 31.90 | 0.00 | 0 | 1 | 84.7% | 0.923 | 0.0066 | -0.815 | 0.037 | 0.016 |
| 320.00 | 29.30 | 26.40 | 29.80 | 0.00 | 43 | 47 | 79.2% | 0.918 | 0.0075 | -0.807 | 0.039 | 0.016 |
| 322.50 | 23.27 | 24.30 | 27.40 | 0.00 | 6 | 7 | 77.4% | 0.901 | 0.0088 | -0.900 | 0.045 | 0.016 |
| 325.00 | 43.10 | 22.20 | 25.50 | 0.00 | 1 | 10 | 78.1% | 0.873 | 0.0104 | -1.077 | 0.053 | 0.015 |
| 330.00 | 24.40 | 18.20 | 21.40 | 9.65 | 1 | 35 | 76.3% | 0.815 | 0.0137 | -1.340 | 0.069 | 0.014 |
| 335.00 | 16.30 | 14.60 | 17.60 | 3.90 | 4 | 93 | 75.1% | 0.738 | 0.0169 | -1.595 | 0.083 | 0.013 |
| 340.00 | 13.94 | 12.00 | 14.90 | 4.44 | 6 | 101 | 79.6% | 0.638 | 0.0184 | -1.936 | 0.096 | 0.011 |
| 342.50 | 17.47 | 9.90 | 13.00 | 8.02 | 5 | 18 | 74.9% | 0.595 | 0.0202 | -1.883 | 0.099 | 0.011 |
| 345.00 | 10.20 | 10.20 | 11.50 | -1.75 | 10 | 105 | 80.7% | 0.542 | 0.0192 | -2.075 | 0.102 | 0.010 |
| 350.00 | 8.83 | 6.90 | 9.60 | 1.94 | 34 | 373 | 78.7% | 0.444 | 0.0196 | -2.011 | 0.101 | 0.008 |
| 352.50 | 8.30 | 5.90 | 8.30 | 4.15 | 4 | 10 | 77.7% | 0.395 | 0.0193 | -1.933 | 0.099 | 0.007 |
| 355.00 | 5.80 | 5.40 | 6.90 | 0.54 | 65 | 217 | 77.5% | 0.348 | 0.0186 | -1.850 | 0.095 | 0.006 |
| 360.00 | 4.40 | 4.20 | 5.30 | 0.40 | 305 | 138 | 79.1% | 0.267 | 0.0162 | -1.680 | 0.084 | 0.005 |
| 362.50 | 3.95 | 3.10 | 4.50 | 0.47 | 36 | 31 | 76.4% | 0.222 | 0.0152 | -1.467 | 0.076 | 0.004 |
| 365.00 | 3.60 | 2.65 | 4.00 | 0.50 | 55 | 154 | 77.5% | 0.191 | 0.0137 | -1.359 | 0.070 | 0.004 |
| 367.50 | 3.40 | 2.20 | 3.90 | 1.25 | 25 | 45 | 80.1% | 0.168 | 0.0123 | -1.298 | 0.065 | 0.003 |
| 370.00 | 2.59 | 1.75 | 2.95 | 0.29 | 66 | 639 | 77.3% | 0.132 | 0.0108 | -1.066 | 0.055 | 0.002 |
| 372.50 | 2.20 | 2.00 | 2.85 | 0.30 | 22 | 55 | 83.1% | 0.127 | 0.0097 | -1.111 | 0.053 | 0.002 |
| 375.00 | 1.61 | 1.30 | 2.65 | 0.01 | 82 | 89 | 82.0% | 0.102 | 0.0085 | -0.943 | 0.046 | 0.002 |
| 377.50 | 1.75 | 0.95 | 2.50 | 0.25 | 11 | 26 | 83.0% | 0.087 | 0.0074 | -0.845 | 0.041 | 0.002 |
| 380.00 | 1.27 | 0.85 | 2.00 | -0.03 | 130 | 123 | 82.6% | 0.070 | 0.0063 | -0.715 | 0.034 | 0.001 |
| 382.50 | 1.07 | 0.30 | 1.60 | -0.17 | 10 | 22 | 78.1% | 0.047 | 0.0049 | -0.490 | 0.025 | 0.001 |
| 385.00 | 0.79 | 0.50 | 1.20 | -0.11 | 58 | 99 | 79.7% | 0.040 | 0.0042 | -0.441 | 0.022 | 0.001 |
| 387.50 | 1.20 | 0.05 | 1.05 | -0.45 | 33 | 43 | 75.9% | 0.025 | 0.0030 | -0.285 | 0.015 | 0.000 |
| 390.00 | 0.55 | 0.25 | 0.90 | 0.05 | 40 | 365 | 80.0% | 0.025 | 0.0028 | -0.298 | 0.015 | 0.000 |
| 392.50 | 1.00 | 0.15 | 0.95 | 0.35 | 1 | 6 | 82.6% | 0.022 | 0.0025 | -0.284 | 0.014 | 0.000 |
| 395.00 | 0.45 | 0.40 | 0.80 | -0.10 | 33 | 132 | 87.5% | 0.023 | 0.0025 | -0.311 | 0.014 | 0.000 |
| 397.50 | 0.40 | 0.15 | 0.70 | -1.00 | 18 | 26 | 85.0% | 0.016 | 0.0018 | -0.217 | 0.010 | 0.000 |
| 400.00 | 0.20 | 0.10 | 1.00 | -0.26 | 20 | 603 | 92.4% | 0.020 | 0.0020 | -0.282 | 0.012 | 0.000 |
| 402.50 | 0.15 | 0.00 | 0.40 | -0.85 | 10 | 7 | 80.5% | 0.007 | 0.0009 | -0.095 | 0.005 | 0.000 |
| 405.00 | 0.24 | 0.15 | 0.45 | -0.18 | 10 | 76 | 88.8% | 0.010 | 0.0011 | -0.148 | 0.007 | 0.000 |
| 407.50 | 1.30 | 0.05 | 0.55 | -0.50 | 1 | 4 | 91.6% | 0.009 | 0.0011 | -0.147 | 0.006 | 0.000 |
| 410.00 | 0.11 | 0.10 | 0.25 | -0.11 | 8 | 350 | 87.0% | 0.005 | 0.0006 | -0.081 | 0.004 | 0.000 |
| 412.50 | 0.20 | 0.10 | 1.20 | -1.80 | 1 | 19 | 111.3% | 0.019 | 0.0016 | -0.333 | 0.012 | 0.000 |
| 415.00 | 0.30 | 0.10 | 0.85 | -0.15 | 4 | 63 | 108.0% | 0.013 | 0.0012 | -0.239 | 0.009 | 0.000 |
| 417.50 | 0.10 | 0.00 | 0.15 | -1.50 | 33 | 17 | 85.0% | 0.002 | 0.0003 | -0.030 | 0.001 | 0.000 |
| 420.00 | 0.15 | 0.00 | 0.35 | 0.00 | 3 | 63 | 97.5% | 0.004 | 0.0005 | -0.079 | 0.003 | 0.000 |
| 422.50 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 20 | 85.5% | 0.001 | 0.0001 | -0.018 | 0.001 | 0.000 |
| 425.00 | 0.50 | 0.00 | 0.10 | -0.13 | 1 | 28 | 87.9% | 0.001 | 0.0001 | -0.018 | 0.001 | 0.000 |
| 427.50 | 3.57 | 0.00 | 0.10 | 0.00 | 6 | 8 | 90.2% | 0.001 | 0.0001 | -0.018 | 0.001 | 0.000 |
| 430.00 | 0.20 | 0.00 | 0.10 | 0.00 | 14 | 44 | 92.2% | 0.001 | 0.0001 | -0.018 | 0.001 | 0.000 |
| 432.50 | 0.05 | 0.00 | 0.35 | 0.00 | 1 | 6 | 110.0% | 0.004 | 0.0004 | -0.078 | 0.003 | 0.000 |
| 435.00 | 0.15 | 0.00 | 0.35 | -0.35 | 2 | 32 | 112.3% | 0.004 | 0.0004 | -0.077 | 0.003 | 0.000 |
| 437.50 | 0.80 | 0.00 | 0.35 | 0.00 | 1 | 12 | 114.6% | 0.003 | 0.0004 | -0.076 | 0.003 | 0.000 |
| 440.00 | 1.00 | 0.00 | 0.10 | 0.00 | 1 | 29 | 100.8% | 0.001 | 0.0001 | -0.017 | 0.001 | 0.000 |
| 442.50 | 0.05 | 0.00 | 0.10 | 0.00 | 12 | 12 | 103.1% | 0.001 | 0.0001 | -0.018 | 0.001 | 0.000 |
| 445.00 | 0.28 | 0.00 | 0.35 | 0.00 | 2 | 9 | 121.9% | 0.003 | 0.0003 | -0.076 | 0.002 | 0.000 |
| 447.50 | 16.60 | 0.00 | 0.35 | 0.00 | 0 | 11 | 124.1% | 0.003 | 0.0003 | -0.075 | 0.002 | 0.000 |
| 450.00 | 0.10 | 0.00 | 0.30 | 0.00 | 26 | 461 | 124.0% | 0.003 | 0.0002 | -0.063 | 0.002 | 0.000 |
| 452.50 | 1.97 | 0.00 | 0.30 | 0.00 | 0 | 10 | 126.2% | 0.002 | 0.0002 | -0.063 | 0.002 | 0.000 |
| 455.00 | 0.18 | 0.00 | 0.35 | 0.00 | 2 | 6 | 131.1% | 0.003 | 0.0003 | -0.075 | 0.002 | 0.000 |
| 460.00 | 1.50 | 0.00 | 0.85 | 0.00 | 1 | 63 | 153.4% | 0.007 | 0.0005 | -0.202 | 0.005 | 0.000 |
| 462.50 | 1.70 | 0.00 | 0.40 | 0.00 | 0 | 1 | 140.0% | 0.003 | 0.0003 | -0.086 | 0.002 | 0.000 |
| 465.00 | 0.15 | 0.00 | 0.25 | 0.00 | 3 | 62 | 134.2% | 0.002 | 0.0002 | -0.050 | 0.001 | 0.000 |
| 470.00 | 1.90 | 0.00 | 0.50 | 0.00 | 16 | 94 | 151.1% | 0.004 | 0.0003 | -0.110 | 0.003 | 0.000 |
| 480.00 | 0.10 | 0.00 | 0.50 | 0.00 | 1 | 11 | 159.8% | 0.004 | 0.0003 | -0.108 | 0.003 | 0.000 |
| 482.50 | 1.05 | 0.00 | 0.40 | 0.00 | 0 | 1 | 157.4% | 0.003 | 0.0002 | -0.084 | 0.002 | 0.000 |
| 490.00 | 5.40 | 0.00 | 1.55 | 0.00 | 1 | 1 | 199.0% | 0.011 | 0.0006 | -0.381 | 0.008 | 0.000 |
| 495.00 | 0.15 | 0.00 | 2.15 | 0.00 | 1 | 1 | 215.4% | 0.016 | 0.0007 | -0.540 | 0.010 | 0.000 |
| 497.50 | 5.33 | 0.00 | 2.15 | 0.00 | 0 | 1 | 217.8% | 0.015 | 0.0007 | -0.539 | 0.010 | 0.000 |
| 500.00 | 3.20 | 0.00 | 2.15 | 0.00 | 5 | 84 | 220.2% | 0.015 | 0.0007 | -0.539 | 0.010 | 0.000 |
| 510.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 27 | 229.6% | 0.014 | 0.0006 | -0.536 | 0.009 | 0.000 |
| 520.00 | 2.93 | 0.00 | 2.15 | 0.00 | 1 | 2 | 238.7% | 0.014 | 0.0006 | -0.533 | 0.009 | 0.000 |
| 530.00 | 1.80 | 0.00 | 2.15 | 0.00 | 0 | 1 | 247.6% | 0.013 | 0.0005 | -0.531 | 0.009 | 0.000 |
| 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | 5 | 27 | 256.2% | 0.012 | 0.0005 | -0.529 | 0.008 | 0.000 |
| 560.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 20 | 272.9% | 0.011 | 0.0004 | -0.525 | 0.008 | 0.000 |
| 600.00 | 0.65 | 0.00 | 0.05 | 0.00 | 0 | 1 | 198.4% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 610.00 | 1.09 | 0.00 | 2.15 | 0.00 | 0 | 2 | 311.0% | 0.010 | 0.0003 | -0.515 | 0.007 | 0.000 |
| 630.00 | 0.60 | 0.00 | 2.15 | 0.00 | 0 | 1 | 325.2% | 0.009 | 0.0003 | -0.511 | 0.006 | 0.000 |
| 640.00 | 0.60 | 0.00 | 2.15 | 0.00 | 0 | 1 | 332.0% | 0.009 | 0.0003 | -0.509 | 0.006 | 0.000 |
| 650.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 2 | 223.4% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 3 | 320.3% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 170.00 | 0.35 | 0.00 | 2.15 | 0.00 | 2 | 4 | 419.1% | -0.007 | 0.0002 | -0.532 | 0.005 | -0.000 |
| 175.00 | 0.35 | 0.00 | 2.10 | 0.00 | 1 | 3 | 402.1% | -0.007 | 0.0002 | -0.519 | 0.005 | -0.000 |
| 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | 1 | 2 | 225.0% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 200.00 | 1.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 333.4% | -0.009 | 0.0003 | -0.537 | 0.006 | -0.000 |
| 205.00 | 0.35 | 0.00 | 0.05 | 0.00 | 1 | 2 | 198.4% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 210.00 | 0.94 | 0.00 | 0.05 | 0.00 | 15 | 19 | 190.6% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 215.00 | 0.64 | 0.00 | 0.05 | 0.00 | 1 | 57 | 182.0% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 220.00 | 0.35 | 0.00 | 0.05 | 0.00 | 2 | 390 | 173.4% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 225.00 | 2.75 | 0.00 | 2.10 | 0.00 | 4 | 8 | 269.4% | -0.012 | 0.0004 | -0.529 | 0.008 | -0.000 |
| 230.00 | 0.02 | 0.00 | 1.05 | -0.46 | 10 | 54 | 228.5% | -0.006 | 0.0003 | -0.251 | 0.004 | -0.000 |
| 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | 15 | 28 | 150.0% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 240.00 | 0.10 | 0.00 | 2.15 | 0.00 | 3 | 9 | 235.8% | -0.014 | 0.0006 | -0.545 | 0.009 | -0.000 |
| 245.00 | 0.60 | 0.00 | 2.15 | 0.00 | 1 | 4 | 224.6% | -0.015 | 0.0007 | -0.546 | 0.010 | -0.000 |
| 250.00 | 0.03 | 0.00 | 2.15 | -0.10 | 1 | 8 | 213.6% | -0.016 | 0.0007 | -0.547 | 0.010 | -0.000 |
| 255.00 | 0.10 | 0.00 | 2.15 | 0.00 | 5 | 8 | 202.7% | -0.017 | 0.0008 | -0.547 | 0.011 | -0.000 |
| 260.00 | 0.20 | 0.00 | 0.85 | 0.00 | 2 | 6 | 162.3% | -0.007 | 0.0005 | -0.205 | 0.005 | -0.000 |
| 265.00 | 0.94 | 0.00 | 0.85 | 0.00 | 1 | 27 | 152.9% | -0.008 | 0.0005 | -0.205 | 0.005 | -0.000 |
| 270.00 | 0.61 | 0.00 | 0.50 | 0.00 | 2 | 22 | 132.2% | -0.005 | 0.0004 | -0.115 | 0.003 | -0.000 |
| 272.50 | 0.10 | 0.00 | 0.60 | 0.00 | 3 | 13 | 131.6% | -0.006 | 0.0005 | -0.142 | 0.004 | -0.000 |
| 275.00 | 0.15 | 0.00 | 0.30 | -0.05 | 17 | 595 | 115.0% | -0.003 | 0.0003 | -0.065 | 0.002 | -0.000 |
| 280.00 | 0.05 | 0.00 | 1.05 | -0.35 | 6 | 220 | 130.6% | -0.012 | 0.0009 | -0.262 | 0.008 | -0.000 |
| 282.50 | 0.85 | 0.00 | 2.20 | 0.00 | 0 | 80 | 146.0% | -0.026 | 0.0016 | -0.562 | 0.015 | -0.001 |
| 285.00 | 0.28 | 0.00 | 1.70 | -0.28 | 1 | 275 | 133.3% | -0.021 | 0.0015 | -0.433 | 0.013 | -0.000 |
| 287.50 | 0.44 | 0.00 | 2.00 | 0.00 | 14 | 33 | 133.1% | -0.026 | 0.0018 | -0.511 | 0.015 | -0.001 |
| 290.00 | 0.20 | 0.00 | 0.80 | -0.53 | 39 | 116 | 106.9% | -0.011 | 0.0011 | -0.198 | 0.007 | -0.000 |
| 295.00 | 0.50 | 0.05 | 0.80 | -0.54 | 15 | 99 | 99.3% | -0.013 | 0.0013 | -0.212 | 0.009 | -0.000 |
| 300.00 | 0.46 | 0.00 | 1.05 | -1.04 | 31 | 437 | 94.4% | -0.018 | 0.0018 | -0.265 | 0.011 | -0.000 |
| 302.50 | 1.00 | 0.00 | 1.35 | -0.57 | 1 | 6 | 94.7% | -0.024 | 0.0023 | -0.344 | 0.015 | -0.000 |
| 305.00 | 0.71 | 0.40 | 1.00 | -1.70 | 3 | 192 | 90.8% | -0.027 | 0.0026 | -0.357 | 0.016 | -0.001 |
| 307.50 | 0.99 | 0.50 | 1.30 | -1.17 | 3 | 86 | 91.3% | -0.036 | 0.0033 | -0.457 | 0.020 | -0.001 |
| 310.00 | 1.00 | 0.65 | 1.20 | -1.24 | 30 | 633 | 87.0% | -0.039 | 0.0038 | -0.468 | 0.022 | -0.001 |
| 312.50 | 1.78 | 1.00 | 1.25 | -0.95 | 3 | 67 | 86.3% | -0.049 | 0.0046 | -0.563 | 0.026 | -0.001 |
| 315.00 | 1.50 | 1.00 | 1.70 | -1.84 | 11 | 220 | 85.4% | -0.062 | 0.0056 | -0.664 | 0.031 | -0.001 |
| 317.50 | 1.70 | 1.15 | 2.35 | -1.68 | 3 | 32 | 86.7% | -0.081 | 0.0068 | -0.833 | 0.039 | -0.002 |
| 320.00 | 1.87 | 1.45 | 2.75 | -2.49 | 137 | 577 | 86.3% | -0.100 | 0.0079 | -0.967 | 0.045 | -0.002 |
| 322.50 | 3.13 | 1.30 | 2.75 | -2.57 | 1 | 63 | 79.5% | -0.105 | 0.0089 | -0.924 | 0.047 | -0.002 |
| 325.00 | 2.65 | 2.25 | 3.30 | -3.05 | 33 | 225 | 83.0% | -0.141 | 0.0105 | -1.185 | 0.057 | -0.003 |
| 327.50 | 2.88 | 3.00 | 4.00 | -3.66 | 24 | 63 | 84.8% | -0.176 | 0.0119 | -1.398 | 0.066 | -0.003 |
| 330.00 | 3.80 | 3.00 | 4.40 | -2.65 | 56 | 563 | 80.3% | -0.197 | 0.0135 | -1.418 | 0.071 | -0.004 |
| 332.50 | 4.38 | 3.70 | 5.50 | -6.06 | 6 | 16 | 82.2% | -0.238 | 0.0147 | -1.622 | 0.079 | -0.005 |
| 335.00 | 5.20 | 4.40 | 5.90 | -3.30 | 10 | 308 | 79.9% | -0.273 | 0.0162 | -1.692 | 0.085 | -0.005 |
| 337.50 | 6.10 | 5.20 | 6.60 | -5.01 | 4 | 81 | 78.8% | -0.314 | 0.0176 | -1.779 | 0.091 | -0.006 |
| 340.00 | 6.70 | 5.90 | 8.10 | -4.70 | 26 | 286 | 79.8% | -0.362 | 0.0183 | -1.903 | 0.096 | -0.007 |
| 342.50 | 8.00 | 6.70 | 8.90 | -5.50 | 5 | 31 | 77.6% | -0.407 | 0.0195 | -1.913 | 0.100 | -0.008 |
| 345.00 | 9.40 | 8.20 | 10.00 | -6.40 | 13 | 126 | 78.6% | -0.457 | 0.0197 | -1.979 | 0.102 | -0.009 |
| 347.50 | 10.50 | 9.10 | 11.90 | -5.55 | 4 | 31 | 79.6% | -0.507 | 0.0196 | -2.013 | 0.102 | -0.010 |
| 350.00 | 11.50 | 10.40 | 12.70 | -4.81 | 16 | 408 | 76.9% | -0.558 | 0.0200 | -1.924 | 0.101 | -0.011 |
| 352.50 | 11.97 | 11.80 | 14.20 | -6.23 | 2 | 28 | 76.7% | -0.607 | 0.0195 | -1.865 | 0.099 | -0.012 |
| 355.00 | 14.00 | 13.70 | 16.30 | -9.15 | 17 | 190 | 80.2% | -0.646 | 0.0181 | -1.885 | 0.095 | -0.013 |
| 357.50 | 16.60 | 15.30 | 17.50 | -6.63 | 21 | 41 | 78.1% | -0.695 | 0.0175 | -1.724 | 0.090 | -0.014 |
| 360.00 | 17.60 | 17.10 | 19.30 | -8.65 | 28 | 136 | 78.5% | -0.734 | 0.0163 | -1.619 | 0.084 | -0.015 |
| 362.50 | 20.25 | 19.10 | 22.00 | -12.80 | 21 | 65 | 83.4% | -0.757 | 0.0146 | -1.638 | 0.080 | -0.015 |
| 365.00 | 20.79 | 20.70 | 24.00 | -9.32 | 1 | 150 | 82.6% | -0.793 | 0.0135 | -1.477 | 0.073 | -0.016 |
| 367.50 | 21.57 | 22.60 | 26.00 | -12.21 | 1 | 19 | 82.5% | -0.824 | 0.0122 | -1.334 | 0.066 | -0.017 |
| 370.00 | 25.60 | 24.70 | 28.10 | -10.20 | 5 | 59 | 83.4% | -0.848 | 0.0110 | -1.219 | 0.060 | -0.017 |
| 372.50 | 26.42 | 27.20 | 30.20 | -11.68 | 1 | 17 | 86.2% | -0.864 | 0.0099 | -1.165 | 0.056 | -0.018 |
| 375.00 | 30.78 | 29.10 | 32.40 | -8.27 | 2 | 97 | 85.4% | -0.888 | 0.0087 | -1.003 | 0.049 | -0.018 |
| 377.50 | 31.15 | 31.00 | 34.70 | 8.75 | 2 | 3 | 84.5% | -0.909 | 0.0075 | -0.845 | 0.042 | -0.019 |
| 380.00 | 34.20 | 33.80 | 36.90 | -0.45 | 15 | 103 | 88.9% | -0.914 | 0.0069 | -0.852 | 0.040 | -0.019 |
| 382.50 | 45.49 | 35.90 | 39.30 | 0.00 | 2 | 13 | 89.3% | -0.928 | 0.0060 | -0.745 | 0.035 | -0.020 |
| 385.00 | 34.59 | 38.20 | 41.60 | -19.46 | 2 | 74 | 90.0% | -0.939 | 0.0052 | -0.655 | 0.031 | -0.020 |
| 387.50 | 46.63 | 40.60 | 43.90 | 0.00 | 1 | 5 | 91.2% | -0.947 | 0.0046 | -0.585 | 0.028 | -0.020 |
| 390.00 | 42.35 | 43.00 | 46.30 | -22.55 | 2 | 23 | 93.1% | -0.953 | 0.0041 | -0.537 | 0.025 | -0.021 |
| 392.50 | 40.90 | 45.00 | 48.60 | 5.30 | 1 | 7 | 88.9% | -0.969 | 0.0031 | -0.359 | 0.018 | -0.021 |
| 395.00 | 53.70 | 47.50 | 51.10 | 0.00 | 5 | 105 | 92.3% | -0.970 | 0.0029 | -0.358 | 0.017 | -0.021 |
| 397.50 | 45.30 | 49.90 | 53.50 | -10.90 | 1 | 8 | 93.1% | -0.975 | 0.0025 | -0.306 | 0.015 | -0.021 |
| 400.00 | 64.00 | 52.40 | 56.00 | 0.00 | 1 | 64 | 96.4% | -0.976 | 0.0023 | -0.305 | 0.015 | -0.021 |
| 405.00 | 47.70 | 57.30 | 60.90 | 0.00 | 1 | 12 | 99.7% | -0.981 | 0.0018 | -0.250 | 0.012 | -0.022 |
| 407.50 | 22.05 | 59.90 | 63.20 | 0.00 | 0 | 10 | 101.1% | -0.983 | 0.0016 | -0.222 | 0.011 | -0.022 |
| 410.00 | 54.00 | 62.10 | 65.90 | -19.50 | 1 | 284 | 102.3% | -0.985 | 0.0014 | -0.195 | 0.009 | -0.022 |
| 412.50 | 52.44 | 64.80 | 68.20 | 0.00 | 1 | 5 | 105.3% | -0.986 | 0.0013 | -0.193 | 0.009 | -0.022 |
| 415.00 | 71.30 | 67.30 | 70.80 | 0.00 | 2 | 50 | 110.2% | -0.985 | 0.0013 | -0.220 | 0.010 | -0.022 |
| 417.50 | 79.00 | 69.60 | 73.10 | 0.00 | 1 | 1 | 104.4% | -0.991 | 0.0009 | -0.112 | 0.006 | -0.023 |
| 420.00 | 74.09 | 72.10 | 75.80 | -2.14 | 6 | 74 | 111.9% | -0.989 | 0.0010 | -0.164 | 0.008 | -0.023 |
| 422.50 | 70.10 | 74.40 | 78.20 | -9.93 | 1 | 15 | 107.0% | -0.993 | 0.0007 | -0.083 | 0.005 | -0.023 |
| 425.00 | 90.62 | 77.00 | 80.80 | 0.00 | 10 | 20 | 115.1% | -0.991 | 0.0009 | -0.136 | 0.006 | -0.023 |
| 427.50 | 61.20 | 79.80 | 83.20 | 0.00 | 0 | 0 | 122.5% | -0.988 | 0.0010 | -0.188 | 0.008 | -0.023 |
| 430.00 | 70.70 | 82.10 | 85.60 | 0.00 | 4 | 0 | 117.9% | -0.992 | 0.0007 | -0.108 | 0.005 | -0.023 |
| 432.50 | 64.90 | 84.60 | 88.10 | 0.00 | 0 | 0 | 120.5% | -0.993 | 0.0007 | -0.107 | 0.005 | -0.024 |
| 440.00 | 60.80 | 91.80 | 95.70 | 0.00 | 0 | 0 | 121.6% | -0.995 | 0.0004 | -0.052 | 0.003 | -0.024 |
| 445.00 | 78.50 | 97.00 | 100.80 | 0.00 | 2 | 0 | 136.0% | -0.993 | 0.0006 | -0.128 | 0.005 | -0.024 |
| 450.00 | 41.57 | 101.80 | 105.70 | 0.00 | 1 | 0 | 131.3% | -0.996 | 0.0004 | -0.050 | 0.003 | -0.025 |
| 455.00 | 92.30 | 106.80 | 110.70 | 0.00 | 0 | 0 | 135.8% | -0.996 | 0.0003 | -0.048 | 0.003 | -0.025 |
| 460.00 | 116.63 | 112.00 | 115.80 | 0.00 | 1 | 0 | 150.9% | -0.993 | 0.0005 | -0.125 | 0.005 | -0.025 |
| 470.00 | 128.40 | 122.30 | 125.60 | 0.00 | 1 | 1 | 163.3% | -0.993 | 0.0005 | -0.147 | 0.005 | -0.026 |
| 475.00 | 134.60 | 127.00 | 130.70 | 0.00 | 1 | 0 | 161.5% | -0.995 | 0.0003 | -0.094 | 0.004 | -0.026 |
| 477.50 | 99.04 | 129.30 | 133.20 | 0.00 | 0 | 0 | 156.0% | -0.997 | 0.0002 | -0.043 | 0.003 | -0.026 |
| 480.00 | 91.50 | 132.00 | 135.80 | 0.00 | 2 | 0 | 169.4% | -0.994 | 0.0004 | -0.118 | 0.004 | -0.026 |
| 485.00 | 119.10 | 137.10 | 140.80 | 0.00 | 0 | 0 | 177.1% | -0.994 | 0.0004 | -0.143 | 0.005 | -0.026 |
| 490.00 | 127.70 | 142.10 | 145.70 | 0.00 | 0 | 0 | 178.3% | -0.995 | 0.0003 | -0.116 | 0.004 | -0.027 |
| 497.50 | 126.00 | 149.50 | 153.30 | 0.00 | 0 | 0 | 184.8% | -0.995 | 0.0003 | -0.113 | 0.004 | -0.027 |
| 500.00 | 110.30 | 152.00 | 155.80 | 0.00 | 1 | 0 | 186.9% | -0.995 | 0.0003 | -0.113 | 0.004 | -0.027 |
| 502.50 | 136.10 | 154.50 | 158.30 | 0.00 | 1 | 0 | 189.1% | -0.995 | 0.0003 | -0.112 | 0.004 | -0.027 |
| 505.00 | 138.90 | 157.00 | 160.70 | 0.00 | 0 | 0 | 187.5% | -0.996 | 0.0003 | -0.086 | 0.003 | -0.028 |
| 507.50 | 141.40 | 159.50 | 163.30 | 0.00 | 0 | 0 | 193.3% | -0.995 | 0.0003 | -0.111 | 0.004 | -0.028 |
| 512.50 | 169.16 | 164.60 | 168.30 | 0.00 | 1 | 0 | 200.8% | -0.995 | 0.0003 | -0.135 | 0.004 | -0.028 |
| 515.00 | 171.63 | 167.20 | 170.60 | 0.00 | 1 | 1 | 199.4% | -0.995 | 0.0003 | -0.109 | 0.003 | -0.028 |
| 520.00 | 129.40 | 172.10 | 175.70 | 0.00 | 0 | 0 | 203.5% | -0.996 | 0.0002 | -0.108 | 0.003 | -0.028 |
| 522.50 | 131.90 | 174.60 | 178.10 | 0.00 | 0 | 0 | 201.6% | -0.996 | 0.0002 | -0.082 | 0.003 | -0.029 |
| 525.00 | 183.30 | 176.70 | 180.70 | 0.00 | 2 | 0 | 188.7% | -0.998 | 0.0001 | -0.009 | 0.002 | -0.029 |
| 527.50 | 185.77 | 179.80 | 183.10 | 0.00 | 1 | 1 | 213.1% | -0.995 | 0.0003 | -0.131 | 0.004 | -0.029 |
| 530.00 | 188.27 | 182.30 | 185.60 | 0.00 | 1 | 1 | 215.0% | -0.995 | 0.0003 | -0.130 | 0.004 | -0.029 |
| 532.50 | 147.60 | 184.60 | 188.20 | 0.00 | 0 | 0 | 213.4% | -0.996 | 0.0002 | -0.105 | 0.003 | -0.029 |
| 537.50 | 143.20 | 189.60 | 193.20 | 0.00 | 0 | 0 | 217.2% | -0.996 | 0.0002 | -0.103 | 0.003 | -0.029 |
| 542.50 | 200.50 | 194.50 | 198.10 | 0.00 | 1 | 0 | 212.5% | -0.997 | 0.0002 | -0.053 | 0.002 | -0.030 |
| 545.00 | 169.30 | 196.80 | 200.70 | 0.00 | 1 | 0 | 209.2% | -0.998 | 0.0001 | -0.029 | 0.002 | -0.030 |
| 550.00 | 165.00 | 202.00 | 205.70 | 0.00 | 0 | 0 | 222.6% | -0.997 | 0.0002 | -0.076 | 0.003 | -0.030 |
| 560.00 | 192.80 | 212.10 | 215.70 | 0.00 | 0 | 0 | 234.2% | -0.996 | 0.0002 | -0.099 | 0.003 | -0.031 |
| 570.00 | 228.30 | 221.70 | 225.80 | 0.00 | 1 | 0 | 226.6% | -0.998 | 0.0001 | -0.024 | 0.002 | -0.031 |
| 580.00 | 238.27 | 232.30 | 235.60 | 0.00 | 1 | 2 | 252.4% | -0.996 | 0.0002 | -0.118 | 0.003 | -0.032 |
| 590.00 | 206.33 | 242.10 | 245.70 | 0.00 | 0 | 0 | 255.3% | -0.997 | 0.0001 | -0.092 | 0.003 | -0.032 |
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.