Home Options WDCChain

WDC

Western Digital CorporationClose $496.16EOD only

Max Pain

$500.00

Next expiry Aug 21, 2026

Expected Move

±$31.60

6.4% from close

Price Gap

+3.84

Distance to max pain

IV Rank

Low premium

P/C OI

1.37

Slightly put-heavy

Consensus

3.5/10

Bearish tilt

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

WDC Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
180.00	349.16	311.75	324.20	0.00	4	25	514.7%	0.992	0.0001	-0.871	0.010	0.014
190.00	340.65	303.10	313.00	0.00	2	2	492.8%	0.991	0.0001	-0.905	0.011	0.015
195.00	336.55	297.15	309.20	0.00	2	2	486.0%	0.990	0.0001	-0.962	0.012	0.016
200.00	331.55	292.15	304.25	0.00	2	2	475.0%	0.990	0.0001	-0.973	0.012	0.016
220.00	310.24	274.20	283.05	0.00	2	2	445.0%	0.987	0.0002	-1.161	0.015	0.017
230.00	286.29	262.55	273.10	55.39	1	5	394.0%	0.990	0.0001	-0.804	0.012	0.018
240.00	383.00	251.10	264.20	0.00	1	6	367.4%	0.991	0.0002	-0.725	0.011	0.019
250.00	280.40	242.40	253.05	0.00	1	19	351.8%	0.990	0.0002	-0.759	0.012	0.020
260.00	375.00	250.55	264.45	0.00	1	3	647.1%	0.919	0.0005	-7.335	0.068	0.017
270.00	222.40	240.45	255.05	0.00	1	12	620.5%	0.914	0.0006	-7.349	0.071	0.017
280.00	191.05	212.30	224.30	0.00	2	1	317.8%	0.983	0.0003	-1.014	0.019	0.022
290.00	199.70	201.85	214.00	0.00	3	21	290.1%	0.985	0.0003	-0.848	0.017	0.023
300.00	202.52	193.15	203.10	-4.15	3	57	279.8%	0.983	0.0003	-0.935	0.019	0.024
310.00	166.12	182.55	194.00	0.00	1	56	268.0%	0.980	0.0004	-0.998	0.022	0.025
320.00	210.15	172.45	181.05	0.00	1	13	202.3%	0.994	0.0002	-0.314	0.008	0.026
330.00	112.17	162.35	174.00	0.00	1	10	235.2%	0.978	0.0005	-0.951	0.023	0.026
340.00	198.92	152.00	164.00	0.00	2	9	216.7%	0.979	0.0005	-0.874	0.023	0.027
350.00	137.40	142.50	153.15	0.00	1	25	198.6%	0.979	0.0006	-0.797	0.023	0.028
360.00	185.70	132.30	144.00	0.00	1	12	192.1%	0.973	0.0007	-0.931	0.028	0.028
370.00	123.76	122.45	134.00	50.36	121	24	179.9%	0.970	0.0008	-0.957	0.031	0.029
380.00	117.86	114.00	123.55	31.86	68	72	175.7%	0.960	0.0011	-1.167	0.038	0.029
385.00	112.97	107.80	119.00	1.78	10	3	162.9%	0.964	0.0011	-1.017	0.036	0.030
390.00	108.01	105.05	113.65	-36.99	10	117	170.2%	0.949	0.0014	-1.370	0.047	0.030
395.00	105.23	99.15	106.00	3.66	54	6	135.2%	0.973	0.0010	-0.679	0.028	0.031
400.00	97.30	94.00	101.00	-37.70	76	75	127.6%	0.973	0.0011	-0.646	0.028	0.032
402.50	94.53	92.30	99.00	-39.99	42	36	135.9%	0.961	0.0014	-0.905	0.038	0.031
405.00	89.52	89.00	96.00	-42.51	62	39	121.6%	0.971	0.0012	-0.644	0.030	0.032
407.50	87.07	86.05	94.00	-40.97	44	7	119.0%	0.970	0.0013	-0.653	0.031	0.032
410.00	89.17	84.00	91.00	-36.40	32	63	115.6%	0.970	0.0013	-0.642	0.031	0.032
412.50	89.40	81.75	89.00	-36.90	14	9	119.0%	0.962	0.0016	-0.790	0.038	0.032
415.00	86.91	80.25	86.00	-36.16	4	9	119.7%	0.956	0.0017	-0.884	0.042	0.032
420.00	86.00	75.25	81.00	-25.74	2	358	113.4%	0.953	0.0019	-0.878	0.044	0.033
425.00	72.92	69.00	77.00	-34.83	6	307	105.3%	0.953	0.0021	-0.825	0.044	0.033
427.50	69.79	67.00	74.00	31.68	8	1	102.2%	0.951	0.0022	-0.822	0.045	0.033
430.00	67.35	65.45	72.00	-37.29	38	122	108.1%	0.935	0.0026	-1.077	0.057	0.033
432.50	69.30	63.55	69.00	-40.26	27	27	105.4%	0.932	0.0028	-1.089	0.059	0.033
435.00	65.85	60.55	67.00	-36.09	1	40	102.1%	0.929	0.0029	-1.082	0.061	0.033
437.50	63.77	57.00	65.00	-36.78	1	26	95.8%	0.933	0.0030	-0.983	0.059	0.033
440.00	93.90	55.00	62.00	0.00	23	508	92.6%	0.930	0.0032	-0.977	0.060	0.033
442.50	60.00	53.00	60.00	-44.18	19	83	94.5%	0.917	0.0036	-1.134	0.069	0.033
445.00	56.05	50.55	58.00	-33.04	17	128	93.8%	0.908	0.0039	-1.212	0.074	0.033
447.50	83.00	48.95	55.00	0.00	44	29	92.2%	0.900	0.0042	-1.262	0.079	0.033
450.00	53.22	47.00	53.00	-31.19	33	321	93.3%	0.885	0.0046	-1.401	0.087	0.032
452.50	82.06	44.75	51.00	0.00	6	21	92.7%	0.873	0.0050	-1.490	0.093	0.032
455.00	45.80	41.80	49.00	-43.80	2	54	89.2%	0.868	0.0053	-1.479	0.096	0.032
457.50	38.20	39.05	47.00	-50.26	1	20	86.5%	0.859	0.0057	-1.492	0.100	0.032
460.00	40.99	38.10	41.50	-32.01	49	835	77.3%	0.869	0.0061	-1.282	0.096	0.032
462.50	41.55	34.55	39.05	-42.26	5	42	69.8%	0.874	0.0066	-1.129	0.093	0.033
465.00	35.60	33.50	41.00	-45.80	2	35	86.8%	0.807	0.0070	-1.825	0.123	0.030
467.50	36.20	30.75	35.50	-5.30	10	23	72.1%	0.828	0.0078	-1.422	0.115	0.031
470.00	33.51	29.25	33.40	-30.09	36	253	72.8%	0.805	0.0084	-1.550	0.124	0.030
472.50	66.69	27.40	31.90	0.00	6	15	73.9%	0.779	0.0089	-1.686	0.134	0.029
475.00	31.50	26.00	29.90	-24.41	2	110	74.3%	0.754	0.0094	-1.798	0.142	0.029
477.50	23.83	23.65	28.20	-31.77	1	21	72.6%	0.733	0.0101	-1.831	0.148	0.028
480.00	29.86	22.05	25.80	-25.64	121	282	70.8%	0.710	0.0107	-1.856	0.154	0.027
482.50	25.83	20.60	24.80	-24.04	12	50	72.9%	0.678	0.0109	-1.996	0.161	0.026
485.00	22.25	21.00	23.15	-32.42	6	219	77.5%	0.642	0.0107	-2.205	0.168	0.025
487.50	20.78	19.15	21.55	-29.22	24	252	76.2%	0.616	0.0112	-2.215	0.172	0.024
490.00	19.80	17.35	19.75	-27.52	88	491	74.2%	0.589	0.0117	-2.196	0.175	0.023
495.00	16.71	15.40	17.15	-25.18	53	160	75.8%	0.529	0.0117	-2.291	0.179	0.020
500.00	13.65	12.00	14.25	-26.59	713	1,862	72.0%	0.468	0.0123	-2.172	0.179	0.018
505.00	13.63	10.00	12.95	-18.87	250	196	74.1%	0.411	0.0117	-2.185	0.175	0.016
510.00	9.95	9.45	10.75	-22.43	351	672	76.6%	0.361	0.0109	-2.169	0.168	0.014
515.00	8.57	7.60	9.15	-20.51	229	101	76.1%	0.308	0.0103	-2.026	0.158	0.012
520.00	6.86	6.40	7.55	-20.51	252	397	76.3%	0.261	0.0095	-1.874	0.146	0.010
525.00	6.60	5.10	6.70	-17.67	564	293	77.2%	0.221	0.0086	-1.733	0.134	0.009
530.00	4.60	4.35	5.40	-17.65	170	370	77.4%	0.184	0.0076	-1.556	0.120	0.007
535.00	5.00	2.36	4.50	-14.80	86	280	73.5%	0.137	0.0066	-1.218	0.099	0.005
540.00	3.10	2.80	3.65	-14.07	305	428	77.6%	0.122	0.0058	-1.186	0.091	0.005
545.00	2.63	2.15	3.20	-11.87	75	615	78.3%	0.100	0.0050	-1.037	0.079	0.004
547.50	2.50	2.12	2.61	-10.80	60	103	78.1%	0.088	0.0046	-0.943	0.072	0.003
550.00	2.12	2.00	2.20	-10.88	555	1,320	78.0%	0.078	0.0042	-0.858	0.066	0.003
552.50	2.50	1.53	2.89	-8.91	27	165	81.5%	0.079	0.0040	-0.902	0.066	0.003
555.00	1.82	1.45	2.63	-9.48	134	208	82.2%	0.072	0.0037	-0.847	0.062	0.003
560.00	1.29	1.35	2.56	-8.81	104	430	85.9%	0.065	0.0033	-0.825	0.057	0.003
565.00	1.17	1.00	1.35	-7.28	67	157	80.3%	0.041	0.0024	-0.528	0.039	0.002
570.00	1.10	0.74	1.10	-6.40	100	563	80.3%	0.031	0.0019	-0.423	0.032	0.001
575.00	0.87	0.65	1.85	-4.94	278	366	89.7%	0.039	0.0021	-0.564	0.038	0.002
580.00	0.81	0.04	0.97	-4.69	217	498	79.0%	0.016	0.0011	-0.241	0.018	0.001
585.00	0.53	0.25	1.07	-3.47	106	96	86.4%	0.020	0.0012	-0.312	0.022	0.001
590.00	0.54	0.40	0.69	-3.26	342	5,039	87.1%	0.016	0.0010	-0.259	0.018	0.001
595.00	0.42	0.00	1.31	-2.68	31	170	93.4%	0.018	0.0010	-0.310	0.020	0.001
600.00	0.38	0.29	0.80	-2.52	293	2,489	93.9%	0.014	0.0009	-0.259	0.017	0.001
605.00	0.31	0.07	0.55	-1.83	6	358	89.3%	0.008	0.0006	-0.148	0.010	0.000
610.00	0.20	0.02	0.50	-1.77	76	933	90.0%	0.006	0.0004	-0.123	0.008	0.000
620.00	0.17	0.10	0.78	-1.28	96	873	103.6%	0.010	0.0006	-0.210	0.012	0.000
630.00	0.09	0.08	0.30	-0.96	163	851	97.9%	0.004	0.0003	-0.089	0.005	0.000
640.00	0.30	0.05	0.30	-1.32	488	2,517	102.2%	0.004	0.0002	-0.081	0.005	0.000
650.00	0.07	0.05	0.15	-0.55	217	850	100.8%	0.002	0.0001	-0.044	0.003	0.000
660.00	0.01	0.01	0.20	-0.40	181	417	106.4%	0.002	0.0001	-0.047	0.003	0.000
670.00	0.02	0.02	0.09	-0.23	174	443	103.9%	0.001	0.0001	-0.023	0.001	0.000
680.00	0.06	0.00	0.19	-0.19	60	232	114.8%	0.001	0.0001	-0.042	0.002	0.000
690.00	0.01	0.01	0.05	-0.12	32	4,078	107.0%	0.000	0.0000	-0.012	0.001	0.000
700.00	0.05	0.01	0.13	-0.07	182	2,232	120.3%	0.001	0.0001	-0.030	0.001	0.000
710.00	0.03	0.00	0.29	-0.04	89	565	134.6%	0.002	0.0001	-0.065	0.003	0.000
720.00	0.13	0.00	0.73	0.04	24	506	155.3%	0.005	0.0002	-0.170	0.007	0.000
730.00	0.14	0.00	0.50	0.07	33	74	152.7%	0.003	0.0001	-0.114	0.004	0.000
740.00	0.03	0.00	0.07	-0.07	92	259	128.9%	0.000	0.0000	-0.014	0.001	0.000
750.00	0.03	0.00	0.30	-0.01	92	1,199	152.7%	0.002	0.0001	-0.066	0.003	0.000
760.00	0.02	0.00	2.04	-0.11	13	365	201.1%	0.012	0.0004	-0.483	0.014	0.000
770.00	0.08	0.00	0.05	0.03	1	885	135.9%	0.000	0.0000	-0.009	0.000	0.000
780.00	0.03	0.00	4.30	0.00	6	204	238.7%	0.024	0.0005	-1.006	0.025	0.001
790.00	0.79	0.00	2.56	0.77	8	140	223.6%	0.014	0.0004	-0.606	0.016	0.001
800.00	0.10	0.00	0.17	0.09	4	1,581	163.7%	0.001	0.0000	-0.035	0.001	0.000
810.00	0.02	0.00	0.10	-0.05	2	784	159.4%	0.000	0.0000	-0.019	0.001	0.000
820.00	0.05	0.00	0.06	0.00	5	776	156.3%	0.000	0.0000	-0.011	0.000	0.000
830.00	0.02	0.00	0.05	0.00	27	925	157.0%	0.000	0.0000	-0.009	0.000	0.000
840.00	0.10	0.00	0.10	0.00	74	456	169.5%	0.000	0.0000	-0.019	0.001	0.000
850.00	0.23	0.00	0.01	0.21	40	969	143.8%	0.000	0.0000	-0.001	0.000	0.000
860.00	0.01	0.00	0.01	-0.04	1	91	150.0%	0.000	0.0000	-0.002	0.000	0.000
870.00	0.02	0.00	0.05	0.00	16	429	170.3%	0.000	0.0000	-0.009	0.000	0.000
880.00	0.72	0.00	4.30	0.68	4	92	287.4%	0.019	0.0004	-1.014	0.021	0.001
890.00	0.01	0.00	4.30	0.00	47	325	291.8%	0.019	0.0004	-1.014	0.021	0.001
900.00	0.01	0.00	0.09	0.00	14	359	187.5%	0.000	0.0000	-0.016	0.001	0.000
910.00	0.03	0.00	1.20	0.02	16	522	249.6%	0.005	0.0001	-0.278	0.007	0.000
920.00	0.14	0.00	0.05	0.00	2	140	184.4%	0.000	0.0000	-0.008	0.000	0.000
930.00	0.01	0.00	0.01	0.00	4	76	168.8%	0.000	0.0000	-0.002	0.000	0.000
940.00	0.18	0.00	0.01	-1.05	1	36	168.8%	0.000	0.0000	-0.001	0.000	0.000
950.00	0.13	0.00	0.01	0.00	1	108	171.9%	0.000	0.0000	-0.001	0.000	0.000
960.00	0.06	0.00	0.02	0.00	2	237	184.4%	0.000	0.0000	-0.003	0.000	0.000
970.00	0.03	0.00	1.00	0.00	2	25	265.4%	0.004	0.0001	-0.229	0.005	0.000
980.00	0.01	0.00	4.30	0.00	2	291	329.1%	0.017	0.0003	-1.016	0.019	0.001
990.00	0.07	0.00	4.30	0.03	1	55	332.9%	0.016	0.0003	-1.016	0.018	0.001
1000.00	0.02	0.00	0.02	0.01	2	828	193.8%	0.000	0.0000	-0.003	0.000	0.000
1020.00	0.03	0.00	0.03	0.00	1	41	204.7%	0.000	0.0000	-0.005	0.000	0.000
1040.00	0.73	0.00	0.01	0.69	6	97	193.8%	0.000	0.0000	-0.001	0.000	0.000
1060.00	0.08	0.00	0.01	0.04	2	11	196.9%	0.000	0.0000	-0.001	0.000	0.000
1080.00	0.03	0.00	0.04	-0.01	1	8	223.4%	0.000	0.0000	-0.006	0.000	0.000
1100.00	0.01	0.00	4.30	-0.08	31	85	372.4%	0.014	0.0002	-1.017	0.016	0.001
1120.00	0.03	0.00	4.30	0.01	31	92	379.1%	0.014	0.0002	-1.017	0.016	0.001
1140.00	0.02	0.00	0.02	0.00	5	66	225.0%	0.000	0.0000	-0.003	0.000	0.000
1160.00	0.01	0.00	0.01	0.00	1	587	218.8%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
180.00	0.03	0.00	0.01	0.00	5	53	275.0%	-0.000	0.0000	-0.001	0.000	-0.000
185.00	0.01	0.00	0.01	0.00	2	80	268.8%	-0.000	0.0000	-0.001	0.000	-0.000
190.00	0.01	0.00	0.01	0.00	6	28	262.5%	-0.000	0.0000	-0.001	0.000	-0.000
195.00	0.01	0.00	0.03	0.00	6	31	276.6%	-0.000	0.0000	-0.005	0.000	-0.000
200.00	0.05	0.00	0.09	0.04	65	138	295.3%	-0.000	0.0000	-0.017	0.000	-0.000
210.00	0.01	0.00	0.01	0.00	121	156	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
220.00	0.01	0.00	0.10	0.00	2	118	268.0%	-0.000	0.0000	-0.019	0.000	-0.000
230.00	0.09	0.00	0.10	0.08	6	116	253.9%	-0.000	0.0000	-0.019	0.000	-0.000
240.00	0.05	0.00	0.09	0.00	1	556	238.3%	-0.000	0.0000	-0.017	0.000	-0.000
250.00	0.02	0.01	0.02	-0.04	25	1,224	206.3%	-0.000	0.0000	-0.005	0.000	-0.000
260.00	0.03	0.00	0.10	0.00	5	105	215.6%	-0.000	0.0000	-0.020	0.001	-0.000
270.00	0.02	0.00	0.03	-0.08	6	139	184.4%	-0.000	0.0000	-0.005	0.000	-0.000
280.00	0.01	0.00	0.02	-0.06	3	5,149	168.8%	-0.000	0.0000	-0.003	0.000	-0.000
290.00	0.06	0.00	0.11	0.05	9	308	183.2%	-0.000	0.0000	-0.022	0.001	-0.000
300.00	0.02	0.00	0.63	0.01	225	6,687	209.6%	-0.003	0.0001	-0.145	0.004	-0.000
310.00	0.03	0.00	0.05	0.02	219	907	150.8%	-0.000	0.0000	-0.009	0.000	-0.000
320.00	0.03	0.02	0.05	0.01	67	618	145.3%	-0.000	0.0000	-0.014	0.001	-0.000
330.00	0.03	0.02	0.05	0.01	117	784	135.9%	-0.000	0.0000	-0.014	0.001	-0.000
335.00	0.05	0.02	0.05	0.02	207	358	131.3%	-0.000	0.0000	-0.014	0.001	-0.000
340.00	0.03	0.00	0.04	-0.01	139	757	120.3%	-0.000	0.0000	-0.007	0.000	-0.000
345.00	0.04	0.00	0.08	0.02	337	339	123.4%	-0.000	0.0000	-0.016	0.001	-0.000
350.00	0.03	0.01	0.05	0.00	335	1,446	116.0%	-0.000	0.0000	-0.012	0.001	-0.000
355.00	0.05	0.00	0.15	0.00	311	543	122.3%	-0.001	0.0001	-0.032	0.002	-0.000
360.00	0.05	0.05	0.06	0.00	87	576	114.1%	-0.001	0.0001	-0.023	0.001	-0.000
365.00	0.17	0.01	0.35	-0.31	120	32	125.2%	-0.003	0.0002	-0.082	0.004	-0.000
370.00	0.08	0.05	0.11	0.03	102	658	109.4%	-0.001	0.0001	-0.035	0.002	-0.000
375.00	0.07	0.02	0.20	0.00	63	207	108.6%	-0.002	0.0001	-0.049	0.003	-0.000
380.00	0.12	0.05	0.15	0.03	278	842	102.7%	-0.002	0.0001	-0.044	0.003	-0.000
385.00	0.21	0.01	0.69	0.17	80	130	115.8%	-0.007	0.0004	-0.163	0.008	-0.000
390.00	0.14	0.07	0.42	0.03	178	2,500	105.2%	-0.005	0.0003	-0.114	0.006	-0.000
395.00	0.17	0.12	0.64	0.02	125	169	106.9%	-0.008	0.0005	-0.177	0.010	-0.000
400.00	0.20	0.17	0.22	0.05	636	1,679	92.4%	-0.004	0.0003	-0.089	0.006	-0.000
402.50	0.22	0.02	0.71	0.07	150	35	98.6%	-0.008	0.0005	-0.170	0.010	-0.000
405.00	0.25	0.15	0.69	0.04	125	180	98.2%	-0.010	0.0006	-0.195	0.012	-0.000
407.50	0.28	0.00	0.90	0.04	77	72	96.8%	-0.011	0.0007	-0.209	0.013	-0.000
410.00	0.30	0.09	0.50	0.01	116	442	88.2%	-0.008	0.0005	-0.137	0.009	-0.000
412.50	0.45	0.00	0.71	0.13	10	26	88.2%	-0.009	0.0006	-0.165	0.011	-0.000
415.00	0.35	0.30	0.75	0.13	143	121	91.5%	-0.014	0.0009	-0.243	0.016	-0.001
417.50	0.35	0.01	0.97	0.13	14	21	87.8%	-0.013	0.0009	-0.227	0.016	-0.001
420.00	0.55	0.24	0.55	0.18	452	418	82.2%	-0.011	0.0008	-0.183	0.013	-0.000
422.50	0.50	0.00	0.85	0.23	38	13	80.7%	-0.013	0.0009	-0.197	0.015	-0.001
425.00	0.50	0.40	0.70	0.15	110	188	81.8%	-0.017	0.0011	-0.252	0.019	-0.001
427.50	0.60	0.10	1.05	0.29	42	44	79.8%	-0.018	0.0012	-0.263	0.020	-0.001
430.00	0.75	0.20	0.91	0.35	365	700	76.8%	-0.018	0.0013	-0.254	0.020	-0.001
432.50	0.80	0.20	1.00	0.39	35	107	75.2%	-0.020	0.0014	-0.273	0.022	-0.001
435.00	0.94	0.35	1.16	0.50	141	255	76.0%	-0.026	0.0017	-0.338	0.027	-0.001
437.50	1.06	0.00	1.28	0.51	130	161	70.9%	-0.023	0.0017	-0.288	0.025	-0.001
440.00	1.27	1.10	1.35	0.62	433	512	78.5%	-0.042	0.0025	-0.524	0.040	-0.002
442.50	1.13	1.24	1.77	0.48	46	102	79.4%	-0.052	0.0030	-0.626	0.048	-0.002
445.00	1.63	1.32	1.79	0.93	220	226	77.1%	-0.055	0.0032	-0.641	0.050	-0.002
447.50	1.55	1.49	2.86	0.77	54	29	81.1%	-0.074	0.0038	-0.850	0.063	-0.003
450.00	2.05	1.85	2.20	1.28	335	2,881	76.3%	-0.073	0.0041	-0.793	0.063	-0.003
452.50	2.83	1.91	3.75	1.62	22	32	81.0%	-0.097	0.0047	-1.040	0.077	-0.004
455.00	2.20	2.28	4.15	1.12	62	102	81.0%	-0.111	0.0052	-1.142	0.085	-0.005
457.50	2.90	2.59	3.30	1.68	52	234	75.2%	-0.109	0.0055	-1.050	0.084	-0.005
460.00	3.37	3.00	3.65	2.06	204	1,057	74.8%	-0.124	0.0061	-1.142	0.092	-0.005
462.50	3.55	3.50	4.00	2.21	58	182	74.5%	-0.140	0.0067	-1.238	0.100	-0.006
465.00	4.40	3.65	6.95	2.73	62	256	81.6%	-0.179	0.0071	-1.591	0.118	-0.008
467.50	4.75	2.18	7.50	3.20	26	74	74.7%	-0.179	0.0078	-1.454	0.118	-0.008
470.00	4.86	4.70	5.65	3.10	137	626	72.9%	-0.195	0.0084	-1.497	0.124	-0.008
472.50	3.15	1.22	6.90	1.17	76	116	61.7%	-0.182	0.0095	-1.212	0.119	-0.008
475.00	6.73	4.70	9.20	4.27	132	225	75.2%	-0.249	0.0094	-1.773	0.143	-0.011
477.50	6.41	3.00	10.00	3.61	110	90	68.3%	-0.256	0.0105	-1.632	0.145	-0.011
480.00	6.74	5.25	10.95	4.10	534	589	72.6%	-0.294	0.0105	-1.858	0.155	-0.013
482.50	9.18	5.85	12.65	6.03	119	38	74.0%	-0.324	0.0108	-1.974	0.162	-0.014
485.00	10.11	9.20	11.75	6.12	96	175	75.3%	-0.355	0.0110	-2.078	0.167	-0.015
487.50	11.14	8.00	11.90	7.09	148	100	67.5%	-0.373	0.0125	-1.891	0.170	-0.016
490.00	12.25	11.70	13.35	8.19	236	604	74.9%	-0.412	0.0116	-2.158	0.175	-0.018
495.00	14.40	13.85	16.80	9.40	158	144	76.8%	-0.471	0.0115	-2.263	0.179	-0.020
500.00	17.40	15.80	18.00	11.55	441	3,478	71.7%	-0.532	0.0123	-2.103	0.179	-0.023
505.00	16.86	17.50	22.20	8.10	102	104	71.9%	-0.592	0.0120	-2.055	0.175	-0.026
510.00	21.80	21.85	25.85	13.23	87	486	76.1%	-0.640	0.0109	-2.094	0.168	-0.028
515.00	26.76	25.25	29.85	16.59	32	164	77.9%	-0.687	0.0101	-2.026	0.159	-0.030
520.00	26.47	29.15	33.15	14.27	60	353	78.1%	-0.733	0.0094	-1.880	0.148	-0.032
525.00	29.51	32.65	37.15	15.51	4	238	78.2%	-0.775	0.0085	-1.706	0.135	-0.034
530.00	37.05	37.25	41.45	20.58	44	390	81.5%	-0.803	0.0076	-1.646	0.125	-0.036
535.00	41.15	40.60	45.65	22.00	66	80	79.7%	-0.842	0.0067	-1.388	0.109	-0.038
540.00	42.82	45.50	49.85	18.62	30	471	82.3%	-0.863	0.0059	-1.299	0.099	-0.039
545.00	47.30	46.45	53.30	21.95	3	97	60.9%	-0.952	0.0036	-0.394	0.045	-0.043
547.50	40.42	49.00	55.45	12.50	1	50	61.0%	-0.960	0.0032	-0.335	0.039	-0.043
550.00	51.52	51.00	57.40	21.97	17	1,321	53.1%	-0.983	0.0018	-0.108	0.019	-0.044
552.50	31.00	53.00	61.00	0.00	20	39	61.5%	-0.971	0.0024	-0.242	0.030	-0.044
555.00	60.87	58.15	63.00	26.28	20	701	78.8%	-0.937	0.0035	-0.671	0.056	-0.043
560.00	59.29	60.00	67.85	25.39	36	263	105.4%	-0.888	0.0040	-1.447	0.086	-0.042
565.00	69.64	65.00	72.80	38.39	22	32	50.2%	-0.998	0.0003	0.039	0.003	-0.046
570.00	74.23	70.00	77.00	31.88	31	182	107.8%	-0.914	0.0032	-1.202	0.070	-0.043
575.00	48.15	75.00	82.15	0.00	2	30	113.9%	-0.915	0.0030	-1.265	0.070	-0.044
580.00	78.74	80.00	86.45	24.94	1	402	111.3%	-0.932	0.0026	-1.028	0.059	-0.045
585.00	95.58	84.00	92.00	0.00	16	18	121.6%	-0.924	0.0026	-1.234	0.064	-0.045
590.00	89.42	89.00	96.80	34.42	28	79	124.0%	-0.931	0.0024	-1.170	0.060	-0.046
595.00	161.25	94.00	102.00	0.00	1	5	130.4%	-0.930	0.0023	-1.250	0.061	-0.046
600.00	68.60	99.00	105.95	0.00	13	221	122.2%	-0.951	0.0018	-0.858	0.045	-0.047
605.00	165.95	101.90	112.85	0.00	1	0	147.9%	-0.921	0.0022	-1.571	0.066	-0.047
610.00	76.27	107.50	118.05	0.00	1	20	154.2%	-0.920	0.0021	-1.650	0.067	-0.047
620.00	164.00	116.00	127.80	0.00	10	54	160.1%	-0.928	0.0019	-1.579	0.062	-0.048
630.00	124.67	126.00	141.10	-40.53	12	12	199.0%	-0.891	0.0021	-2.720	0.084	-0.048
640.00	103.00	136.00	148.35	0.00	2	3	182.0%	-0.928	0.0017	-1.809	0.062	-0.050
650.00	208.88	146.00	158.35	0.00	9	5	189.8%	-0.931	0.0016	-1.823	0.060	-0.051
660.00	194.00	157.10	167.85	0.00	1	1	191.8%	-0.940	0.0014	-1.647	0.054	-0.052
670.00	208.63	168.10	176.85	0.00	2	2	186.5%	-0.954	0.0011	-1.262	0.043	-0.053
680.00	142.75	176.00	188.60	0.00	10	0	214.9%	-0.936	0.0013	-1.953	0.057	-0.053
690.00	233.72	186.00	197.85	0.00	2	0	213.2%	-0.946	0.0011	-1.674	0.049	-0.055
700.00	197.70	197.55	207.10	-45.98	3	3	210.2%	-0.956	0.0010	-1.378	0.042	-0.056
710.00	253.70	210.25	217.85	0.00	1	2	140.4%	-0.997	0.0001	-0.013	0.004	-0.058
720.00	263.63	215.95	228.05	0.00	1	0	235.7%	-0.949	0.0010	-1.774	0.047	-0.057
730.00	273.61	225.95	237.70	0.00	1	1	237.5%	-0.954	0.0009	-1.638	0.043	-0.058
740.00	313.45	237.10	247.75	0.00	1	0	244.4%	-0.955	0.0009	-1.662	0.043	-0.059
750.00	292.92	246.60	258.25	0.00	2	0	257.1%	-0.951	0.0009	-1.871	0.046	-0.060
760.00	273.35	255.95	268.45	0.00	4	2	265.7%	-0.950	0.0009	-1.957	0.046	-0.061
770.00	247.72	267.10	277.45	0.00	2	0	258.0%	-0.961	0.0007	-1.549	0.038	-0.062
780.00	315.65	277.10	287.45	0.00	33	0	263.6%	-0.962	0.0007	-1.552	0.037	-0.063
790.00	331.77	285.95	298.30	0.00	79	0	281.3%	-0.955	0.0008	-1.910	0.043	-0.063
800.00	346.90	296.60	308.25	0.00	84	0	286.2%	-0.956	0.0007	-1.893	0.042	-0.064
820.00	281.22	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.097	0.000	-0.067
830.00	365.65	327.10	337.75	0.00	16	0	295.2%	-0.963	0.0006	-1.690	0.036	-0.067
840.00	347.32	335.95	347.95	0.00	1	0	303.3%	-0.962	0.0006	-1.778	0.037	-0.068
850.00	357.30	346.60	357.90	0.00	1	1	307.7%	-0.963	0.0006	-1.758	0.036	-0.068
860.00	423.43	355.90	369.60	0.00	1	0	336.2%	-0.951	0.0007	-2.473	0.046	-0.069
870.00	178.42	310.40	324.25	0.00	1	1	0.0%	-1.000	0.0000	0.102	0.000	-0.071
880.00	270.55	375.90	388.55	0.00	0	0	332.2%	-0.960	0.0006	-2.042	0.039	-0.071
890.00	250.50	386.60	398.25	0.00	1	0	332.6%	-0.963	0.0005	-1.916	0.036	-0.072
900.00	281.37	395.90	408.55	0.00	1	0	341.8%	-0.961	0.0005	-2.047	0.038	-0.073
950.00	490.19	447.10	457.75	0.00	2	0	352.0%	-0.970	0.0004	-1.704	0.031	-0.077
960.00	500.22	455.90	468.05	0.00	2	0	361.2%	-0.968	0.0004	-1.838	0.032	-0.078
970.00	510.40	467.10	477.45	0.00	0	0	355.3%	-0.973	0.0004	-1.572	0.028	-0.079
980.00	520.37	476.60	488.25	0.00	1	0	372.9%	-0.967	0.0004	-1.927	0.033	-0.079
1000.00	325.35	495.90	506.35	0.00	0	0	345.3%	-0.981	0.0003	-1.068	0.021	-0.081
1060.00	498.68	557.10	567.75	0.00	2	0	396.2%	-0.973	0.0003	-1.706	0.028	-0.086
1100.00	485.67	595.90	608.55	0.00	5	0	424.7%	-0.970	0.0004	-2.066	0.031	-0.089
1160.00	590.65	656.35	667.45	0.00	5	0	425.7%	-0.978	0.0003	-1.564	0.024	-0.095

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.