This page reflects MDWD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 19, 2026 close
MDWD Options Chain
Data as of market close May 19, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 30)
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
10.00
7.50
4.60
8.70
0.00
7
38
314.1%
0.847
0.0157
-0.060
0.011
0.004
12.00
7.00
4.50
8.80
0.00
40
70
238.5%
0.796
0.0248
-0.055
0.014
0.005
15.00
3.50
0.35
4.00
0.00
100
136
62.0%
0.760
0.1047
-0.017
0.015
0.009
16.00
1.70
0.00
0.00
0.00
1
0
0.0%
1.000
0.0000
-0.002
0.000
0.013
17.00
1.00
0.00
2.95
0.00
10
33
83.3%
0.522
0.1000
-0.027
0.019
0.006
18.00
0.56
0.15
0.45
-0.43
30
5
48.1%
0.325
0.1562
-0.014
0.017
0.004
19.00
1.70
0.00
3.40
0.00
0
1
131.2%
0.441
0.0629
-0.042
0.019
0.005
20.00
0.90
0.30
3.80
0.00
1
17
164.2%
0.443
0.0503
-0.052
0.019
0.004
21.00
0.38
0.00
0.25
0.00
1
74
57.8%
0.100
0.0633
-0.008
0.008
0.001
22.00
0.13
0.00
2.20
0.00
1
3
137.3%
0.310
0.0537
-0.039
0.017
0.003
23.00
0.17
0.00
0.15
0.00
2
12
66.0%
0.057
0.0361
-0.006
0.005
0.001
24.00
0.25
0.00
2.20
0.00
5
6
157.3%
0.283
0.0450
-0.043
0.016
0.003
25.00
0.65
0.00
2.40
0.00
1
2
172.4%
0.286
0.0413
-0.047
0.016
0.003
26.00
1.68
0.00
2.75
0.00
8
20
191.3%
0.299
0.0379
-0.053
0.017
0.003
35.00
0.15
0.00
2.15
0.00
0
50
231.1%
0.217
0.0266
-0.054
0.014
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
12.00
0.23
0.00
0.25
0.00
2
2
81.3%
-0.061
0.0310
-0.008
0.006
-0.001
14.00
0.17
0.00
2.40
0.00
0
4
129.9%
-0.252
0.0514
-0.032
0.015
-0.004
15.00
0.50
0.00
1.55
0.00
1
23
79.9%
-0.276
0.0875
-0.021
0.016
-0.004
16.00
0.70
0.00
2.60
0.00
5
66
85.4%
-0.379
0.0931
-0.025
0.018
-0.006
17.00
1.19
0.00
3.20
0.00
1
26
73.5%
-0.487
0.1134
-0.022
0.019
-0.008
18.00
2.70
0.00
0.00
0.00
1
0
0.0%
-1.000
0.0000
0.002
0.000
-0.015
19.00
3.00
0.10
4.90
0.00
0
3
177.0%
-0.498
0.0471
-0.055
0.019
-0.011
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.