Home Options CRWDChain

CRWD

CrowdStrike Holdings, Inc.Close $650.11EOD only

Max Pain

$557.50

Next expiry May 22, 2026

Expected Move

±$16.93

2.6% from close

Price Gap

-92.61

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.96

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

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

Published Snapshot

May 20, 2026 close

CRWD 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
250.00	374.46	397.25	403.05	0.00	3	3	345.3%	1.000	0.0000	-0.039	0.000	0.014
300.00	164.39	347.10	353.00	0.00	1	2	481.2%	0.991	0.0001	-1.494	0.012	0.016
310.00	71.29	280.90	287.55	0.00	0	3	0.0%	1.000	0.0000	-0.037	0.000	0.017
315.00	91.35	276.60	283.55	0.00	1	2	0.0%	1.000	0.0000	-0.037	0.000	0.017
320.00	132.17	326.80	333.10	0.00	4	4	448.1%	0.989	0.0001	-1.552	0.014	0.017
325.00	80.02	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.038	0.000	0.018
330.00	128.00	317.30	321.80	0.00	5	6	389.3%	0.994	0.0001	-0.864	0.008	0.018
340.00	268.45	306.80	313.10	0.00	1	7	414.3%	0.988	0.0002	-1.558	0.015	0.018
355.00	252.51	292.35	297.90	0.00	8	9	206.3%	1.000	0.0000	-0.045	0.000	0.019
360.00	231.40	287.35	292.15	0.00	1	3	356.0%	0.991	0.0001	-1.059	0.011	0.019
365.00	63.75	282.35	288.15	0.00	1	1	241.8%	1.000	0.0000	-0.090	0.001	0.020
370.00	95.16	276.80	282.90	0.00	1	13	361.9%	0.987	0.0002	-1.460	0.016	0.020
375.00	215.93	271.80	276.90	0.00	1	5	326.8%	0.992	0.0001	-0.931	0.011	0.020
380.00	232.27	266.85	273.00	0.00	1	11	349.5%	0.986	0.0002	-1.515	0.017	0.020
385.00	69.52	261.90	268.20	0.00	7	21	346.7%	0.985	0.0002	-1.623	0.018	0.021
390.00	191.25	257.35	262.90	0.00	1	11	176.6%	1.000	0.0000	-0.049	0.000	0.021
395.00	75.07	251.85	258.15	0.00	2	18	331.1%	0.984	0.0002	-1.599	0.019	0.021
400.00	230.50	246.85	252.35	0.50	1	27	305.3%	0.988	0.0002	-1.177	0.015	0.021
402.50	204.75	244.85	249.80	0.00	1	0	300.6%	0.988	0.0002	-1.152	0.015	0.022
405.00	59.29	241.85	247.40	0.00	2	9	299.8%	0.988	0.0002	-1.206	0.015	0.022
410.00	218.06	237.45	243.00	33.36	1	47	192.6%	1.000	0.0000	-0.087	0.001	0.022
415.00	193.68	231.85	238.15	0.00	2	25	303.0%	0.983	0.0003	-1.603	0.021	0.022
420.00	199.56	227.35	232.90	0.00	12	59	151.6%	1.000	0.0000	-0.052	0.000	0.023
425.00	182.19	221.85	227.40	0.00	4	22	273.5%	0.986	0.0003	-1.212	0.017	0.023
430.00	191.11	216.85	223.15	0.00	2	51	282.8%	0.981	0.0003	-1.607	0.022	0.023
435.00	160.00	211.85	218.10	0.00	1	36	275.2%	0.981	0.0003	-1.582	0.022	0.023
437.50	38.84	209.90	215.65	0.00	0	1	174.2%	0.999	0.0000	-0.112	0.001	0.024
440.00	205.00	207.50	212.30	80.55	10	41	252.3%	0.986	0.0003	-1.164	0.018	0.024
442.50	147.77	204.35	210.70	0.00	2	2	267.2%	0.980	0.0004	-1.635	0.024	0.023
445.00	99.71	202.40	207.90	0.00	5	18	144.5%	1.000	0.0000	-0.063	0.000	0.024
447.50	149.30	199.90	204.95	0.00	3	5	246.2%	0.984	0.0003	-1.244	0.019	0.024
450.00	191.60	197.65	202.35	15.98	2	142	241.0%	0.984	0.0003	-1.192	0.019	0.024
452.50	165.47	194.90	200.10	0.00	1	2	243.1%	0.982	0.0004	-1.324	0.021	0.024
455.00	186.64	193.55	198.00	34.79	3	187	190.5%	0.995	0.0001	-0.363	0.006	0.025
457.50	183.81	189.90	195.70	50.51	1	3	159.0%	0.999	0.0001	-0.127	0.002	0.025
460.00	162.90	187.40	192.30	0.00	1	128	227.9%	0.984	0.0004	-1.169	0.020	0.025
462.50	164.54	184.90	190.70	0.00	1	9	154.5%	0.999	0.0001	-0.128	0.002	0.025
465.00	177.61	182.40	187.35	37.51	3	54	222.9%	0.983	0.0004	-1.196	0.021	0.025
467.50	159.65	179.40	185.70	39.00	1	10	235.3%	0.976	0.0005	-1.639	0.027	0.025
470.00	146.74	177.40	183.00	0.00	2	164	135.9%	0.999	0.0000	-0.086	0.001	0.026
472.50	85.17	174.40	180.70	0.00	1	9	229.1%	0.975	0.0005	-1.638	0.028	0.025
475.00	148.96	171.90	178.20	0.00	2	26	226.0%	0.975	0.0005	-1.639	0.028	0.025
477.50	80.33	169.40	175.65	0.00	1	5	222.1%	0.975	0.0005	-1.613	0.028	0.025
480.00	164.30	167.50	172.85	22.59	1	96	123.4%	1.000	0.0000	-0.077	0.001	0.026
482.50	127.00	164.40	170.70	0.00	1	6	216.7%	0.974	0.0006	-1.639	0.029	0.025
485.00	130.15	162.40	167.95	0.00	2	32	119.5%	1.000	0.0000	-0.077	0.001	0.027
487.50	125.55	159.90	165.70	0.00	1	5	132.8%	0.999	0.0001	-0.133	0.002	0.027
490.00	154.95	157.40	162.35	18.53	1	53	193.7%	0.980	0.0005	-1.203	0.024	0.026
492.50	150.65	154.40	160.80	50.65	4	21	206.1%	0.971	0.0007	-1.690	0.032	0.026
495.00	123.52	152.55	158.00	0.00	2	44	124.4%	0.999	0.0001	-0.123	0.002	0.027
497.50	115.23	149.90	155.55	0.00	1	70	117.2%	0.999	0.0001	-0.100	0.001	0.027
500.00	146.61	147.40	153.00	27.83	5	117	112.1%	0.999	0.0000	-0.090	0.001	0.027
502.50	127.58	144.90	150.55	19.98	1	64	113.3%	0.999	0.0001	-0.101	0.001	0.027
505.00	142.84	142.20	148.05	57.50	1	135	90.6%	1.000	0.0000	-0.063	0.000	0.028
507.50	126.38	139.95	145.75	6.17	4	88	119.6%	0.998	0.0001	-0.160	0.003	0.028
510.00	139.19	137.45	143.05	24.38	23	94	110.0%	0.999	0.0001	-0.114	0.002	0.028
512.50	84.14	135.05	140.45	0.00	7	40	107.8%	0.999	0.0001	-0.114	0.002	0.028
515.00	106.35	132.65	138.20	0.00	6	518	117.6%	0.997	0.0002	-0.199	0.005	0.028
517.50	87.88	129.40	135.75	0.00	3	18	175.6%	0.966	0.0009	-1.661	0.037	0.027
520.00	119.33	127.55	132.40	24.28	1	67	160.6%	0.974	0.0008	-1.233	0.029	0.028
522.50	97.01	124.95	130.75	0.00	2	80	107.1%	0.997	0.0002	-0.164	0.004	0.029
525.00	97.97	122.30	128.05	0.00	1	58	89.8%	0.999	0.0000	-0.084	0.001	0.029
527.50	78.47	119.45	125.60	0.00	2	25	162.0%	0.964	0.0010	-1.584	0.038	0.028
530.00	115.49	116.90	123.10	28.12	21	361	159.1%	0.964	0.0010	-1.583	0.038	0.028
532.50	110.15	114.45	120.45	48.22	20	57	154.3%	0.965	0.0011	-1.509	0.038	0.028
535.00	104.38	112.60	117.45	18.11	1	117	144.7%	0.970	0.0010	-1.258	0.033	0.028
537.50	112.01	109.45	115.00	19.98	6	28	142.6%	0.968	0.0010	-1.282	0.034	0.028
540.00	103.95	108.85	113.10	22.48	17	359	113.6%	0.988	0.0006	-0.494	0.015	0.029
542.50	106.94	105.00	110.80	36.23	8	24	93.3%	0.996	0.0003	-0.194	0.006	0.030
545.00	99.05	101.95	106.50	23.05	15	48	119.3%	0.980	0.0009	-0.771	0.024	0.029
547.50	97.08	100.00	105.65	16.48	12	42	85.4%	0.997	0.0002	-0.157	0.004	0.030
550.00	99.95	97.60	103.15	27.96	30	144	85.9%	0.996	0.0003	-0.183	0.006	0.030
552.50	95.49	95.05	100.85	26.09	3	57	87.0%	0.995	0.0004	-0.222	0.007	0.030
555.00	95.50	92.05	98.15	30.90	10	69	131.1%	0.954	0.0015	-1.594	0.047	0.029
557.50	62.82	90.15	95.65	0.00	7	322	81.0%	0.995	0.0003	-0.198	0.007	0.030
560.00	83.55	86.90	93.20	22.55	17	300	126.0%	0.950	0.0017	-1.613	0.049	0.029
562.50	68.18	84.55	90.90	4.78	31	72	67.8%	0.998	0.0002	-0.113	0.003	0.031
565.00	84.00	82.10	88.20	29.25	38	164	58.2%	0.999	0.0001	-0.079	0.001	0.031
567.50	63.31	80.10	85.90	8.63	1	23	76.2%	0.993	0.0006	-0.252	0.010	0.031
570.00	79.61	77.70	83.10	29.54	9	260	70.8%	0.994	0.0005	-0.201	0.008	0.031
572.50	80.14	75.15	80.95	35.37	7	78	73.5%	0.991	0.0007	-0.280	0.012	0.031
575.00	77.65	72.75	78.30	32.65	14	143	70.7%	0.991	0.0007	-0.268	0.011	0.031
577.50	66.62	70.20	76.00	25.50	3	26	70.5%	0.989	0.0008	-0.308	0.014	0.031
580.00	69.13	67.75	73.35	30.64	16	103	67.1%	0.990	0.0008	-0.282	0.013	0.031
582.50	60.68	64.75	71.10	22.70	11	46	61.5%	0.993	0.0007	-0.218	0.010	0.032
585.00	64.25	62.90	68.30	25.68	39	165	64.1%	0.988	0.0010	-0.310	0.015	0.032
587.50	57.56	60.40	65.45	24.01	115	251	57.4%	0.992	0.0008	-0.219	0.010	0.032
590.00	59.50	58.00	63.55	28.86	111	534	63.3%	0.982	0.0014	-0.403	0.021	0.032
592.50	54.31	56.15	61.25	21.49	14	46	67.7%	0.970	0.0021	-0.623	0.033	0.031
595.00	50.34	53.15	57.85	23.64	5	156	53.2%	0.989	0.0012	-0.261	0.014	0.032
597.50	49.92	50.65	55.50	17.46	4	115	52.7%	0.986	0.0014	-0.301	0.018	0.032
600.00	51.45	49.60	53.45	27.32	98	398	64.4%	0.957	0.0030	-0.781	0.044	0.031
602.50	47.07	45.30	51.40	22.67	13	49	53.2%	0.975	0.0023	-0.444	0.028	0.032
605.00	45.30	43.55	49.00	25.49	22	130	56.5%	0.960	0.0032	-0.657	0.042	0.032
607.50	38.00	41.15	46.75	18.40	17	148	55.9%	0.952	0.0037	-0.740	0.048	0.032
610.00	37.25	38.95	43.65	19.75	390	526	51.8%	0.954	0.0039	-0.666	0.046	0.032
612.50	38.00	36.55	42.10	22.90	6	128	54.4%	0.934	0.0049	-0.907	0.062	0.031
615.00	36.00	34.40	39.80	22.00	93	255	54.0%	0.921	0.0056	-1.021	0.071	0.031
617.50	30.82	32.10	37.65	17.02	41	131	53.4%	0.908	0.0064	-1.128	0.080	0.030
620.00	32.90	31.55	35.45	21.20	121	351	58.3%	0.870	0.0075	-1.549	0.102	0.029
622.50	27.00	29.35	33.00	15.30	204	223	56.3%	0.857	0.0083	-1.589	0.109	0.029
625.00	28.00	27.35	31.30	16.35	935	337	56.9%	0.832	0.0092	-1.781	0.121	0.028
627.50	25.62	26.20	28.00	14.20	114	697	55.1%	0.814	0.0101	-1.832	0.129	0.028
630.00	24.50	24.00	26.00	16.00	233	278	53.8%	0.793	0.0111	-1.909	0.138	0.027
632.50	22.50	22.30	25.00	15.05	60	125	56.0%	0.755	0.0117	-2.176	0.151	0.026
635.00	20.50	20.15	23.05	13.40	273	275	54.4%	0.729	0.0127	-2.220	0.159	0.025
637.50	19.30	18.40	21.15	11.58	131	109	53.6%	0.698	0.0135	-2.297	0.168	0.024
640.00	17.55	17.30	19.70	12.50	269	173	54.9%	0.660	0.0139	-2.471	0.176	0.023
642.50	16.75	15.85	18.00	11.33	119	332	54.6%	0.625	0.0144	-2.537	0.183	0.021

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
230.00	0.01	0.00	4.30	-0.01	13	290	597.7%	-0.005	0.0001	-1.054	0.007	-0.000
240.00	0.22	0.00	4.30	0.21	1	65	575.0%	-0.005	0.0001	-1.055	0.007	-0.000
270.00	0.25	0.00	4.30	0.24	1	29	512.3%	-0.006	0.0001	-1.059	0.008	-0.000
280.00	0.02	0.00	4.30	0.00	3	28	493.0%	-0.006	0.0001	-1.061	0.009	-0.000
290.00	0.10	0.00	0.60	-0.10	1	142	359.4%	-0.001	0.0000	-0.114	0.001	-0.000
295.00	0.10	0.00	0.60	-0.13	2	88	352.3%	-0.001	0.0000	-0.114	0.001	-0.000
300.00	0.02	0.00	0.58	0.00	3	123	343.8%	-0.001	0.0000	-0.109	0.001	-0.000
305.00	0.01	0.00	4.30	0.00	4	11	447.6%	-0.007	0.0001	-1.065	0.010	-0.000
310.00	0.27	0.00	0.60	0.02	1	17	331.6%	-0.001	0.0000	-0.115	0.001	-0.000
315.00	0.28	0.00	4.30	0.27	5	50	430.4%	-0.007	0.0001	-1.067	0.010	-0.000
320.00	0.27	0.00	0.60	-0.01	1	77	318.4%	-0.001	0.0000	-0.115	0.001	-0.000
325.00	0.33	0.00	0.05	0.32	6	141	245.3%	-0.000	0.0000	-0.006	0.000	-0.000
330.00	0.33	0.00	4.30	-0.02	14	100	405.7%	-0.008	0.0001	-1.070	0.011	-0.000
335.00	0.22	0.00	0.60	0.01	1	64	299.4%	-0.001	0.0000	-0.116	0.002	-0.000
340.00	0.30	0.00	0.60	0.29	1	113	293.2%	-0.001	0.0000	-0.116	0.002	-0.000
345.00	0.01	0.00	4.30	-0.25	13	51	382.0%	-0.009	0.0001	-1.072	0.011	-0.000
350.00	0.01	0.00	0.30	0.00	10	74	260.2%	-0.000	0.0000	-0.052	0.001	-0.000
355.00	0.27	0.00	4.30	-0.06	2	38	366.8%	-0.009	0.0001	-1.074	0.012	-0.000
360.00	0.31	0.00	4.30	0.30	2	79	359.4%	-0.009	0.0001	-1.075	0.012	-0.000
362.50	0.31	0.00	4.30	-0.04	4	16	355.7%	-0.009	0.0001	-1.075	0.012	-0.000
365.00	0.31	0.00	4.30	0.30	4	44	352.1%	-0.009	0.0001	-1.077	0.012	-0.000
367.50	0.31	0.00	1.50	0.00	3	22	294.0%	-0.003	0.0001	-0.339	0.005	-0.000
370.00	0.31	0.00	1.50	0.29	20	118	290.9%	-0.003	0.0001	-0.340	0.005	-0.000
372.50	0.31	0.00	4.30	0.30	2	53	341.2%	-0.010	0.0002	-1.078	0.013	-0.000
375.00	0.30	0.00	0.05	0.00	1	52	196.9%	-0.000	0.0000	-0.006	0.000	-0.000
377.50	0.01	0.00	2.99	-0.25	5	13	313.5%	-0.007	0.0001	-0.730	0.009	-0.000
380.00	4.29	0.00	4.30	4.27	5	455	330.5%	-0.010	0.0002	-1.079	0.013	-0.000
385.00	4.30	0.00	4.30	3.97	8	66	323.5%	-0.010	0.0002	-1.080	0.013	-0.000
387.50	0.03	0.00	4.30	0.00	2	6	320.0%	-0.011	0.0002	-1.081	0.014	-0.000
390.00	0.01	0.00	4.30	0.00	5	147	316.6%	-0.011	0.0002	-1.082	0.014	-0.000
392.50	0.32	0.00	4.30	0.31	2	42	313.1%	-0.011	0.0002	-1.081	0.014	-0.000
395.00	0.29	0.00	0.25	-0.03	3	16	208.6%	-0.000	0.0000	-0.042	0.001	-0.000
397.50	0.29	0.00	4.30	0.09	2	18	306.3%	-0.011	0.0002	-1.083	0.014	-0.000
400.00	0.20	0.00	0.05	0.19	6	122	175.0%	-0.000	0.0000	-0.006	0.000	-0.000
402.50	0.24	0.00	4.30	0.00	19	26	299.6%	-0.011	0.0002	-1.083	0.014	-0.000
405.00	0.02	0.00	4.30	0.00	10	152	296.3%	-0.012	0.0002	-1.084	0.015	-0.000
407.50	0.02	0.00	4.30	0.00	1	3	293.0%	-0.012	0.0002	-1.084	0.015	-0.000
410.00	1.28	0.00	4.30	1.19	2	280	289.7%	-0.012	0.0002	-1.085	0.015	-0.000
412.50	1.62	0.00	4.30	1.55	1	8	286.4%	-0.012	0.0002	-1.085	0.015	-0.000
415.00	0.01	0.00	4.30	0.00	13	219	283.2%	-0.012	0.0002	-1.086	0.015	-0.000
417.50	0.01	0.00	4.30	0.00	28	26	279.9%	-0.012	0.0002	-1.086	0.016	-0.000
420.00	0.01	0.00	4.30	0.00	55	62	276.7%	-0.013	0.0002	-1.087	0.016	-0.000
422.50	0.22	0.00	4.30	0.00	15	18	273.4%	-0.013	0.0003	-1.087	0.016	-0.000
425.00	0.56	0.00	4.30	0.00	15	117	270.3%	-0.013	0.0003	-1.088	0.016	-0.000
427.50	0.01	0.00	2.95	-0.10	6	1	249.4%	-0.009	0.0002	-0.730	0.012	-0.000
430.00	0.02	0.00	4.30	-0.01	3	60	263.9%	-0.013	0.0003	-1.089	0.017	-0.001
432.50	0.15	0.00	4.30	0.00	6	5	260.7%	-0.014	0.0003	-1.089	0.017	-0.001
435.00	0.11	0.00	4.30	0.00	26	43	257.6%	-0.014	0.0003	-1.090	0.017	-0.001
437.50	2.14	0.00	4.30	0.00	1	7	254.5%	-0.014	0.0003	-1.090	0.017	-0.001
440.00	0.01	0.00	0.01	0.00	9	113	125.0%	-0.000	0.0000	-0.001	0.000	0.000
442.50	0.02	0.00	4.30	0.00	2	7	248.3%	-0.014	0.0003	-1.091	0.018	-0.001
445.00	0.02	0.00	0.04	0.00	86	103	135.9%	-0.000	0.0000	-0.004	0.000	-0.000
447.50	0.55	0.00	4.30	0.00	0	3	242.2%	-0.015	0.0003	-1.092	0.018	-0.001
450.00	0.24	0.00	4.30	-0.36	3	145	239.1%	-0.015	0.0003	-1.092	0.018	-0.001
452.50	0.88	0.00	4.30	0.00	3	8	236.1%	-0.015	0.0003	-1.093	0.019	-0.001
455.00	0.10	0.00	4.30	0.00	5	15	233.1%	-0.016	0.0003	-1.093	0.019	-0.001
460.00	0.01	0.00	0.08	-0.03	23	202	132.8%	-0.000	0.0000	-0.011	0.000	-0.000
462.50	1.25	0.00	4.30	0.00	1	59	224.1%	-0.016	0.0004	-1.095	0.020	-0.001
465.00	0.02	0.00	4.30	-0.89	3	20	221.1%	-0.017	0.0004	-1.095	0.020	-0.001
467.50	0.74	0.00	0.06	0.00	2	20	124.2%	-0.000	0.0000	-0.008	0.000	-0.000
470.00	0.50	0.00	0.99	0.46	7	76	167.8%	-0.004	0.0001	-0.224	0.005	-0.000
472.50	0.01	0.00	4.30	0.00	1	7	212.3%	-0.017	0.0004	-1.096	0.021	-0.001
475.00	0.03	0.01	0.05	-0.04	47	140	118.8%	-0.000	0.0000	-0.008	0.000	-0.000
477.50	0.42	0.00	2.00	0.00	2	13	179.2%	-0.008	0.0003	-0.489	0.011	-0.000
480.00	1.73	0.00	4.30	1.62	24	77	203.5%	-0.018	0.0005	-1.097	0.022	-0.001
482.50	0.50	0.00	4.30	0.11	3	56	200.6%	-0.019	0.0005	-1.098	0.022	-0.001
485.00	0.55	0.00	4.30	-1.52	12	72	197.8%	-0.019	0.0005	-1.098	0.022	-0.001
487.50	0.02	0.00	2.37	-0.18	2	91	173.9%	-0.011	0.0003	-0.589	0.014	-0.000
490.00	0.02	0.00	3.90	-0.08	17	79	188.2%	-0.018	0.0005	-0.994	0.021	-0.001
492.50	0.13	0.00	4.20	0.00	5	8	188.2%	-0.020	0.0005	-1.072	0.023	-0.001
495.00	0.26	0.00	4.30	0.00	24	204	186.3%	-0.020	0.0005	-1.099	0.024	-0.001
497.50	0.10	0.01	0.19	0.04	22	104	115.4%	-0.001	0.0000	-0.036	0.001	-0.000
500.00	0.03	0.00	0.12	-0.02	32	196	107.4%	-0.000	0.0000	-0.019	0.001	-0.000
502.50	0.20	0.00	4.00	0.00	13	19	175.2%	-0.020	0.0006	-1.021	0.023	-0.001
505.00	0.07	0.00	0.71	0.00	19	183	128.4%	-0.003	0.0002	-0.158	0.005	-0.000
507.50	0.23	0.00	0.56	0.00	8	12	122.2%	-0.003	0.0001	-0.121	0.004	-0.000
510.00	0.03	0.00	0.04	-0.10	12	185	89.8%	-0.000	0.0000	-0.005	0.000	-0.000
512.50	0.30	0.00	0.05	0.00	1	36	90.2%	-0.000	0.0000	-0.007	0.000	-0.000
515.00	0.05	0.00	0.20	-0.08	79	133	102.0%	-0.001	0.0001	-0.037	0.001	-0.000
517.50	0.08	0.00	0.09	0.00	4	32	91.8%	-0.000	0.0000	-0.014	0.001	-0.000
520.00	0.05	0.00	0.06	-0.10	25	95	86.7%	-0.000	0.0000	-0.009	0.000	-0.000
522.50	0.02	0.00	0.03	-0.16	23	85	79.7%	-0.000	0.0000	-0.004	0.000	-0.000
525.00	0.04	0.00	0.06	-0.18	14	168	83.2%	-0.000	0.0000	-0.009	0.000	-0.000
527.50	0.09	0.00	0.55	-0.65	4	13	105.0%	-0.003	0.0002	-0.121	0.005	-0.000
530.00	0.11	0.01	0.20	-0.06	40	95	91.0%	-0.001	0.0001	-0.039	0.002	-0.000
532.50	0.27	0.00	0.08	-0.53	1	32	80.5%	-0.000	0.0000	-0.013	0.001	-0.000
535.00	0.04	0.00	0.05	-0.18	26	160	75.0%	-0.000	0.0000	-0.007	0.000	-0.000
537.50	0.39	0.00	0.30	0.12	1	49	89.3%	-0.002	0.0001	-0.061	0.003	-0.000
540.00	0.08	0.03	0.10	-0.26	29	186	79.1%	-0.001	0.0001	-0.022	0.001	-0.000
542.50	0.01	0.00	0.56	-0.39	11	78	92.8%	-0.004	0.0003	-0.125	0.005	-0.000
545.00	0.08	0.00	0.23	-0.25	60	200	80.7%	-0.001	0.0001	-0.045	0.002	-0.000
547.50	0.10	0.05	0.27	-0.24	31	140	82.2%	-0.002	0.0002	-0.067	0.003	-0.000
550.00	0.10	0.00	0.20	-0.42	72	418	75.8%	-0.001	0.0001	-0.039	0.002	-0.000
552.50	0.12	0.00	0.42	-0.66	11	34	81.3%	-0.003	0.0002	-0.091	0.005	-0.000
555.00	0.13	0.05	0.25	-0.41	46	192	75.8%	-0.002	0.0002	-0.062	0.003	-0.000
557.50	0.17	0.00	0.56	-0.54	117	406	80.5%	-0.004	0.0003	-0.127	0.006	-0.000
560.00	0.18	0.05	0.28	-0.69	86	552	72.9%	-0.003	0.0002	-0.070	0.004	-0.000
562.50	0.15	0.05	0.34	-0.76	35	69	72.7%	-0.003	0.0003	-0.085	0.005	-0.000
565.00	0.24	0.05	0.34	-0.91	46	317	70.7%	-0.003	0.0003	-0.086	0.005	-0.000
567.50	0.23	0.00	0.55	-0.87	17	111	72.2%	-0.005	0.0004	-0.126	0.007	-0.000
570.00	0.24	0.05	0.35	-1.26	172	394	67.0%	-0.004	0.0003	-0.088	0.005	-0.000
572.50	0.25	0.00	0.69	-1.05	16	56	70.6%	-0.007	0.0006	-0.163	0.009	-0.000
575.00	0.24	0.00	0.34	-1.57	52	208	61.7%	-0.003	0.0003	-0.074	0.005	-0.000
577.50	0.33	0.02	0.33	-1.64	46	72	60.1%	-0.004	0.0004	-0.077	0.005	-0.000
580.00	0.34	0.05	0.39	-2.08	447	368	60.1%	-0.005	0.0005	-0.100	0.007	-0.000
582.50	0.61	0.07	0.81	-1.75	85	97	65.0%	-0.010	0.0009	-0.215	0.013	-0.000
585.00	0.29	0.15	0.43	-2.90	119	137	58.6%	-0.007	0.0007	-0.137	0.009	-0.000
587.50	0.42	0.23	0.70	-2.76	105	34	61.3%	-0.012	0.0011	-0.229	0.015	-0.000
590.00	0.50	0.23	0.58	-3.80	421	282	57.8%	-0.011	0.0010	-0.198	0.014	-0.000
592.50	0.65	0.35	0.85	-4.15	110	30	59.8%	-0.017	0.0015	-0.301	0.020	-0.001
595.00	0.60	0.26	0.95	-4.90	651	193	57.7%	-0.018	0.0016	-0.304	0.021	-0.001
597.50	0.72	0.68	0.88	-4.93	56	78	58.4%	-0.024	0.0020	-0.395	0.027	-0.001
600.00	0.77	0.70	0.81	-6.23	1,169	720	55.7%	-0.024	0.0021	-0.382	0.028	-0.001
602.50	0.85	0.82	0.97	-6.95	78	80	55.4%	-0.030	0.0026	-0.453	0.033	-0.001
605.00	1.02	0.94	1.11	-7.22	251	187	54.8%	-0.036	0.0030	-0.517	0.038	-0.001
607.50	1.22	1.07	1.31	-7.83	111	42	54.3%	-0.043	0.0035	-0.597	0.044	-0.002
610.00	1.29	1.25	1.47	-9.06	417	150	53.6%	-0.051	0.0041	-0.676	0.051	-0.002
620.00	2.52	2.34	2.80	-12.63	331	123	52.8%	-0.108	0.0073	-1.166	0.089	-0.004
640.00	7.25	7.05	7.95	-15.83	283	10	50.9%	-0.330	0.0148	-2.191	0.174	-0.012

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.