This page reflects VRDN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
VRDN 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 29)
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
15.00
3.70
0.55
4.80
0.00
1
4
180.3%
0.719
0.0377
-0.053
0.017
0.006
16.00
2.52
0.05
4.80
0.00
1
23
76.6%
0.717
0.0890
-0.023
0.017
0.008
17.00
1.15
0.85
1.95
0.40
80
650
53.3%
0.633
0.1421
-0.018
0.019
0.008
18.00
0.85
0.80
1.25
0.50
165
48
59.0%
0.492
0.1361
-0.021
0.020
0.006
19.00
0.50
0.10
1.10
-0.65
22
103
55.4%
0.352
0.1349
-0.018
0.018
0.004
20.00
0.21
0.05
0.90
-0.39
2
21
62.4%
0.271
0.1068
-0.018
0.016
0.003
21.00
1.89
0.00
2.45
0.00
1
2
117.0%
0.361
0.0644
-0.038
0.019
0.004
22.00
0.45
0.00
2.00
0.00
5
19
116.9%
0.310
0.0607
-0.036
0.018
0.004
23.00
0.50
0.00
4.90
0.00
4
7
204.2%
0.433
0.0388
-0.069
0.020
0.004
25.00
0.15
0.00
4.90
0.00
0
1
225.4%
0.410
0.0347
-0.076
0.019
0.004
30.00
0.16
0.00
0.70
-0.84
1
10
135.9%
0.118
0.0292
-0.023
0.010
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
7.00
0.15
0.00
0.35
0.00
0
1
210.2%
-0.031
0.0068
-0.013
0.004
-0.001
10.00
0.62
0.00
0.85
0.00
1,076
933
175.4%
-0.081
0.0172
-0.022
0.007
-0.001
12.00
0.21
0.00
0.20
0.00
3
12
87.9%
-0.045
0.0219
-0.007
0.005
-0.001
13.00
0.13
0.00
0.50
-2.39
1
5
92.6%
-0.095
0.0367
-0.013
0.008
-0.002
14.00
0.45
0.00
0.70
0.00
1
7
84.9%
-0.136
0.0518
-0.016
0.011
-0.002
15.00
0.65
0.00
0.50
0.00
40
113
59.2%
-0.142
0.0763
-0.011
0.011
-0.002
16.00
1.10
0.05
1.15
0.00
5
92
65.1%
-0.261
0.1005
-0.018
0.016
-0.004
17.00
1.40
0.05
1.65
0.00
100
150
57.5%
-0.372
0.1323
-0.018
0.019
-0.006
18.00
1.47
0.15
2.25
0.00
0
100
101.5%
-0.467
0.0789
-0.033
0.020
-0.008
19.00
2.60
0.75
4.90
0.00
9
103
99.1%
-0.546
0.0804
-0.032
0.020
-0.010
25.00
7.72
6.60
10.00
0.00
0
7
143.0%
-0.744
0.0453
-0.037
0.016
-0.017
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.