Home Options WDCChain

WDC

Western Digital CorporationClose $459.62EOD only

Max Pain

$465.00

Next expiry May 22, 2026

Expected Move

±$27.70

6.0% from close

Price Gap

+5.38

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.29

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

WDC 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
180.00	298.60	275.90	283.30	0.00	1	2	642.1%	0.986	0.0002	-1.913	0.012	0.009
185.00	293.62	271.50	278.30	0.00	1	1	415.2%	0.999	0.0000	-0.132	0.001	0.010
190.00	169.35	266.50	273.05	0.00	2	2	377.3%	1.000	0.0000	-0.077	0.001	0.010
195.00	304.30	261.50	267.75	0.00	1	10	275.0%	1.000	0.0000	-0.024	0.000	0.011
200.00	136.50	278.40	285.15	0.00	0	1	954.2%	0.937	0.0004	-10.040	0.042	0.009
230.00	258.69	225.60	233.30	0.00	1	1	491.4%	0.982	0.0003	-1.919	0.015	0.012
235.00	252.18	221.45	228.30	0.00	0	1	309.4%	0.999	0.0000	-0.129	0.001	0.013
240.00	245.03	216.45	223.05	0.00	2	3	277.7%	0.999	0.0000	-0.074	0.001	0.013
245.00	235.34	210.95	218.30	0.00	1	3	200.0%	1.000	0.0000	-0.029	0.000	0.013
250.00	104.35	228.45	235.30	0.00	1	2	746.5%	0.916	0.0006	-9.815	0.052	0.011
255.00	101.44	223.50	230.35	0.00	0	1	728.7%	0.913	0.0006	-9.800	0.054	0.011
260.00	203.45	196.45	203.35	113.80	24	1	269.5%	0.998	0.0001	-0.146	0.002	0.014
265.00	54.40	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.031	0.000	0.015
270.00	229.40	186.55	193.35	0.00	13	14	258.6%	0.998	0.0001	-0.172	0.002	0.015
275.00	200.00	180.95	188.10	0.00	1	2	376.5%	0.976	0.0004	-1.818	0.019	0.014
280.00	219.12	176.55	183.10	0.00	21	23	228.3%	0.999	0.0001	-0.114	0.001	0.015
285.00	173.13	171.55	177.90	48.13	1	2	204.3%	0.999	0.0000	-0.070	0.001	0.016
290.00	168.08	165.95	173.35	20.16	2	6	174.2%	1.000	0.0000	-0.042	0.000	0.016
295.00	163.37	161.55	168.35	26.44	1	1	219.5%	0.998	0.0001	-0.178	0.003	0.016
300.00	148.81	156.55	162.30	0.00	2	16	304.3%	0.978	0.0005	-1.410	0.018	0.016
305.00	171.95	151.50	158.35	0.00	7	20	202.5%	0.998	0.0001	-0.168	0.003	0.017
310.00	167.65	146.40	153.35	0.00	1	25	190.8%	0.998	0.0001	-0.145	0.002	0.017
315.00	121.99	141.50	147.35	0.00	1	13	276.4%	0.974	0.0006	-1.437	0.020	0.017
320.00	179.29	136.15	143.80	0.00	21	58	185.2%	0.997	0.0002	-0.196	0.003	0.017
325.00	131.96	131.50	138.40	0.00	1	15	176.4%	0.997	0.0002	-0.185	0.003	0.018
330.00	169.35	126.00	133.40	0.00	13	10	142.2%	0.999	0.0000	-0.067	0.001	0.018
332.50	128.80	123.50	130.90	15.01	1	4	139.1%	0.999	0.0001	-0.067	0.001	0.018
335.00	126.31	121.05	128.40	3.25	1	11	140.4%	0.999	0.0001	-0.079	0.001	0.018
337.50	135.82	119.10	125.90	0.00	1	6	162.6%	0.996	0.0002	-0.214	0.004	0.018
340.00	108.04	116.05	123.25	0.00	1	57	118.0%	1.000	0.0000	-0.049	0.000	0.019
342.50	167.95	114.05	120.90	0.00	2	2	154.3%	0.996	0.0002	-0.203	0.004	0.019
345.00	111.80	111.05	118.40	0.00	2	15	128.5%	0.999	0.0001	-0.080	0.001	0.019
347.50	170.29	109.40	115.90	0.00	5	1	157.0%	0.993	0.0004	-0.295	0.006	0.019
350.00	97.38	106.15	113.90	0.00	2	39	147.2%	0.995	0.0003	-0.231	0.005	0.019
352.50	94.65	103.25	110.95	0.00	5	4	226.8%	0.952	0.0013	-1.960	0.034	0.018
355.00	127.30	101.10	108.90	0.00	4	44	139.2%	0.995	0.0003	-0.219	0.005	0.019
357.50	155.96	98.65	105.95	0.00	2	1	122.1%	0.998	0.0002	-0.118	0.002	0.020
360.00	122.37	96.00	104.00	0.00	4	48	132.6%	0.994	0.0004	-0.221	0.005	0.020
362.50	150.07	93.45	101.00	0.00	2	2	108.6%	0.999	0.0001	-0.084	0.002	0.020
365.00	79.40	91.20	98.50	0.00	1	33	117.0%	0.997	0.0003	-0.144	0.003	0.020
367.50	84.69	88.70	96.05	0.00	2	2	115.7%	0.996	0.0003	-0.158	0.004	0.020
370.00	90.00	86.70	93.55	0.00	6	52	125.3%	0.992	0.0005	-0.289	0.008	0.020
375.00	84.64	81.80	88.60	2.20	2	59	121.5%	0.990	0.0007	-0.330	0.009	0.020
377.50	79.90	79.30	86.15	0.00	3	3	119.1%	0.989	0.0007	-0.345	0.010	0.020
380.00	79.71	76.35	84.00	2.31	2	52	114.0%	0.989	0.0007	-0.319	0.010	0.021
382.50	78.05	73.60	81.25	0.00	1	1	100.2%	0.994	0.0005	-0.188	0.006	0.021
385.00	79.95	71.50	78.80	17.45	1	39	106.4%	0.989	0.0008	-0.307	0.010	0.021
387.50	69.12	69.05	76.35	0.00	1	1	104.9%	0.987	0.0009	-0.334	0.011	0.021
390.00	71.23	67.35	73.95	5.28	7	42	113.7%	0.977	0.0014	-0.571	0.019	0.021
392.50	68.74	64.30	71.55	12.39	3	20	104.7%	0.981	0.0013	-0.454	0.016	0.021
395.00	65.12	61.80	69.05	10.02	1	54	101.2%	0.980	0.0014	-0.455	0.016	0.021
397.50	62.67	59.80	66.70	9.78	1	15	105.1%	0.972	0.0018	-0.623	0.022	0.021
400.00	58.05	56.80	64.90	-2.83	1	58	103.5%	0.968	0.0020	-0.673	0.024	0.021
402.50	58.34	55.20	61.50	9.72	1	7	99.8%	0.967	0.0022	-0.673	0.025	0.021
405.00	56.03	52.95	59.10	9.58	1	35	99.3%	0.961	0.0025	-0.759	0.029	0.021
407.50	51.72	50.40	56.95	1.95	6	8	98.0%	0.955	0.0028	-0.831	0.032	0.021
410.00	49.37	47.45	55.00	1.79	6	66	94.9%	0.952	0.0031	-0.853	0.034	0.021
412.50	48.35	46.05	50.60	3.73	12	10	84.7%	0.961	0.0029	-0.658	0.029	0.022
415.00	46.03	43.60	48.25	3.01	9	168	82.7%	0.956	0.0033	-0.705	0.032	0.022
417.50	40.00	41.50	48.10	0.00	1	11	97.0%	0.916	0.0047	-1.319	0.053	0.021
420.00	47.50	38.45	45.20	2.87	13	72	87.3%	0.924	0.0048	-1.109	0.049	0.021
422.50	39.51	36.90	43.05	9.36	1	13	90.4%	0.902	0.0056	-1.371	0.059	0.021
425.00	37.46	34.80	40.85	1.16	1	49	89.6%	0.888	0.0062	-1.495	0.065	0.020
427.50	35.59	32.50	38.45	0.00	1	2	86.6%	0.878	0.0069	-1.535	0.069	0.020
430.00	33.73	29.80	36.50	1.18	10	162	83.7%	0.866	0.0076	-1.579	0.073	0.020
432.50	31.92	28.60	35.00	-0.38	1	9	88.9%	0.832	0.0083	-1.945	0.086	0.019
435.00	29.97	27.55	32.80	0.47	9	166	90.9%	0.804	0.0089	-2.180	0.094	0.019
437.50	22.69	25.20	29.80	0.00	23	24	84.4%	0.795	0.0099	-2.080	0.097	0.019
440.00	27.14	23.40	29.40	4.84	8	89	89.4%	0.757	0.0103	-2.418	0.107	0.018
442.50	25.15	20.30	26.50	5.80	42	21	80.3%	0.749	0.0116	-2.213	0.108	0.018
445.00	22.70	18.85	24.75	-2.00	55	67	80.9%	0.717	0.0123	-2.364	0.115	0.017
447.50	25.00	18.25	23.05	2.98	12	26	83.8%	0.679	0.0126	-2.587	0.122	0.016
450.00	19.00	16.55	21.50	-1.00	81	122	83.2%	0.647	0.0131	-2.661	0.126	0.015
452.50	18.15	15.10	19.95	-0.80	23	62	82.9%	0.614	0.0136	-2.729	0.130	0.015
455.00	17.70	14.25	18.50	-0.32	73	317	84.3%	0.578	0.0136	-2.836	0.133	0.014
457.50	15.01	11.95	17.25	-0.99	44	81	81.5%	0.544	0.0143	-2.776	0.135	0.013
460.00	14.00	12.15	15.30	-0.90	91	156	83.7%	0.509	0.0140	-2.865	0.136	0.012
462.50	11.70	11.35	13.65	-4.30	44	49	83.3%	0.473	0.0140	-2.846	0.135	0.011
465.00	11.55	9.80	13.25	-2.27	159	171	84.1%	0.440	0.0138	-2.842	0.134	0.011
467.50	10.40	7.85	12.05	-1.64	36	57	80.7%	0.401	0.0141	-2.674	0.132	0.010
470.00	9.55	9.00	9.95	-1.75	173	491	83.7%	0.372	0.0133	-2.711	0.129	0.009
472.50	8.60	6.95	9.90	-1.40	26	52	82.7%	0.338	0.0130	-2.588	0.124	0.008
475.00	7.45	4.55	8.75	-1.80	283	368	76.4%	0.291	0.0132	-2.244	0.117	0.007
477.50	7.13	5.65	8.30	1.23	34	62	83.6%	0.280	0.0118	-2.408	0.115	0.007
480.00	6.32	5.35	7.40	-1.43	156	539	84.3%	0.255	0.0112	-2.313	0.109	0.006
482.50	5.47	4.55	6.50	-1.93	20	67	82.9%	0.224	0.0106	-2.122	0.102	0.005
485.00	5.10	4.20	6.00	-1.69	133	287	84.1%	0.204	0.0099	-2.036	0.096	0.005
487.50	4.65	3.35	5.25	-1.62	36	81	82.1%	0.175	0.0092	-1.809	0.088	0.004
490.00	4.20	3.55	4.75	-1.30	96	330	84.9%	0.163	0.0085	-1.785	0.084	0.004
492.50	3.60	2.76	4.30	0.30	4	51	83.5%	0.139	0.0078	-1.583	0.075	0.003
495.00	3.30	2.31	3.80	-1.35	15	154	82.8%	0.120	0.0071	-1.416	0.068	0.003
497.50	3.05	1.85	3.70	-0.95	8	68	83.7%	0.107	0.0065	-1.315	0.063	0.003
500.00	2.43	1.81	3.05	-1.17	328	809	83.5%	0.092	0.0058	-1.179	0.056	0.002
502.50	3.00	1.47	2.99	-0.65	38	66	84.6%	0.082	0.0053	-1.099	0.052	0.002
505.00	1.90	1.31	2.62	-1.34	21	149	84.7%	0.071	0.0047	-0.984	0.046	0.002
507.50	2.00	0.96	2.97	-0.77	7	56	87.8%	0.068	0.0044	-0.988	0.045	0.002
510.00	1.87	0.79	2.05	-0.98	38	343	83.5%	0.050	0.0036	-0.730	0.035	0.001
512.50	1.45	0.62	2.41	-1.20	9	154	87.7%	0.050	0.0035	-0.778	0.035	0.001
515.00	1.41	0.66	1.66	-0.67	27	131	85.0%	0.038	0.0029	-0.601	0.028	0.001
517.50	1.34	0.34	2.00	-0.76	4	175	87.9%	0.037	0.0027	-0.607	0.028	0.001
520.00	1.00	0.50	1.50	-1.47	169	436	87.5%	0.031	0.0023	-0.519	0.024	0.001
522.50	1.03	0.23	1.45	-0.57	39	158	86.9%	0.025	0.0020	-0.436	0.020	0.001
525.00	1.36	0.05	1.36	-0.19	153	421	86.4%	0.020	0.0017	-0.364	0.017	0.001
527.50	0.84	0.00	1.10	0.04	9	199	84.8%	0.015	0.0013	-0.280	0.013	0.000
530.00	0.65	0.17	0.65	-0.23	219	138	82.8%	0.011	0.0010	-0.204	0.010	0.000
532.50	0.60	0.00	1.70	-0.28	13	20	97.1%	0.022	0.0016	-0.439	0.018	0.001
535.00	0.87	0.00	1.00	0.13	56	99	90.2%	0.013	0.0011	-0.251	0.011	0.000
537.50	0.67	0.05	2.91	-0.40	17	52	114.5%	0.036	0.0020	-0.767	0.027	0.001
540.00	0.33	0.30	0.50	-0.43	12	167	91.2%	0.009	0.0008	-0.196	0.009	0.000
542.50	0.61	0.01	1.56	-0.50	8	29	105.0%	0.018	0.0013	-0.402	0.015	0.000
545.00	0.23	0.05	0.75	-0.53	12	33	95.5%	0.009	0.0007	-0.195	0.008	0.000
547.50	10.45	0.00	3.15	0.00	23	34	126.3%	0.034	0.0018	-0.816	0.026	0.001
550.00	0.30	0.20	0.68	-0.20	12	611	101.2%	0.009	0.0007	-0.215	0.008	0.000
552.50	0.25	0.05	0.95	-0.25	1	166	105.5%	0.010	0.0008	-0.247	0.009	0.000
555.00	0.21	0.00	0.60	-0.53	2	32	99.4%	0.006	0.0005	-0.140	0.006	0.000
560.00	0.39	0.02	0.96	0.09	11	120	111.4%	0.009	0.0007	-0.239	0.009	0.000
565.00	0.23	0.05	0.51	0.02	306	229	106.2%	0.005	0.0004	-0.128	0.005	0.000
567.50	0.32	0.00	4.25	0.00	91	79	155.5%	0.038	0.0016	-1.099	0.028	0.001
570.00	0.25	0.00	0.85	-0.41	2	94	117.0%	0.007	0.0005	-0.203	0.007	0.000
575.00	0.71	0.00	1.87	0.70	1	141	137.9%	0.016	0.0009	-0.474	0.014	0.000
577.50	0.38	0.00	3.00	0.00	9	33	153.3%	0.025	0.0011	-0.773	0.020	0.001
580.00	0.11	0.02	0.15	-0.07	62	157	101.2%	0.001	0.0001	-0.031	0.001	0.000
582.50	4.64	0.00	1.81	0.00	0	24	143.4%	0.015	0.0008	-0.455	0.013	0.000
585.00	0.33	0.00	1.50	0.00	1	7	140.8%	0.012	0.0006	-0.372	0.011	0.000
587.50	4.20	0.00	4.30	0.00	0	2	174.8%	0.034	0.0013	-1.112	0.025	0.001
590.00	0.10	0.00	0.99	0.00	1	104	135.4%	0.007	0.0004	-0.236	0.007	0.000
592.50	2.35	0.00	4.30	0.00	0	6	179.3%	0.033	0.0012	-1.111	0.025	0.001
595.00	0.42	0.00	1.43	-0.29	3	9	147.6%	0.011	0.0006	-0.351	0.009	0.000
597.50	6.19	0.00	1.14	0.00	0	2	144.2%	0.008	0.0005	-0.273	0.008	0.000
600.00	0.03	0.00	0.64	-0.07	54	905	134.2%	0.004	0.0003	-0.143	0.004	0.000
602.50	0.77	0.00	1.93	0.38	27	8	161.3%	0.014	0.0006	-0.482	0.012	0.000
605.00	0.38	0.00	1.08	-0.46	6	7	148.5%	0.007	0.0004	-0.256	0.007	0.000
607.50	1.50	0.00	4.20	0.00	1	2	191.7%	0.029	0.0010	-1.084	0.023	0.001
610.00	0.01	0.00	0.55	-0.26	7	28	138.3%	0.003	0.0002	-0.119	0.003	0.000
612.50	1.53	0.00	2.97	0.00	0	0	182.9%	0.020	0.0008	-0.758	0.017	0.000
620.00	0.03	0.01	0.04	-0.01	652	395	111.7%	0.000	0.0000	-0.006	0.000	0.000
622.50	0.10	0.01	0.20	-0.01	37	71	130.7%	0.001	0.0001	-0.038	0.001	0.000
625.00	0.12	0.01	0.15	0.02	121	55	128.5%	0.001	0.0001	-0.028	0.001	0.000
627.50	0.11	0.01	0.20	-2.79	70	0	133.6%	0.001	0.0001	-0.038	0.001	0.000
630.00	0.07	0.00	0.17	-0.05	1	37	132.0%	0.001	0.0001	-0.029	0.001	0.000
635.00	0.02	0.01	0.20	-1.88	145	4	138.1%	0.001	0.0001	-0.037	0.001	0.000
637.50	0.01	0.00	1.39	-2.60	28	1	178.3%	0.008	0.0004	-0.331	0.007	0.000
640.00	0.01	0.00	1.40	-2.50	14	12	180.3%	0.008	0.0004	-0.334	0.007	0.000
642.50	0.02	0.00	2.55	-0.66	34	1	200.9%	0.015	0.0005	-0.639	0.013	0.000
650.00	0.03	0.00	0.20	0.01	2	558	146.1%	0.001	0.0001	-0.035	0.001	0.000
660.00	0.30	0.00	3.20	-0.04	7	57	222.4%	0.017	0.0006	-0.808	0.015	0.000
670.00	0.30	0.00	4.30	-0.76	1	3	242.6%	0.022	0.0006	-1.099	0.018	0.001
680.00	0.84	0.00	4.30	0.00	0	2	250.0%	0.022	0.0006	-1.097	0.018	0.001
690.00	0.10	0.00	4.30	0.00	1	176	257.1%	0.021	0.0006	-1.094	0.017	0.000
700.00	0.09	0.00	0.05	0.00	20	25	152.3%	0.000	0.0000	-0.006	0.000	0.000
710.00	0.54	0.00	4.30	0.00	82	91	271.0%	0.019	0.0005	-1.090	0.016	0.000
720.00	0.27	0.00	2.50	0.00	0	17	253.0%	0.011	0.0003	-0.608	0.010	0.000
780.00	0.02	0.00	0.02	0.00	1	294	175.0%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	0.10	0.00	0.10	0.08	1	47	435.9%	-0.000	0.0000	-0.014	0.000	-0.000
150.00	0.19	0.00	4.30	-0.03	2	56	680.7%	-0.007	0.0001	-1.080	0.006	-0.000
155.00	0.31	0.00	0.06	0.09	2	31	393.8%	-0.000	0.0000	-0.007	0.000	-0.000
160.00	0.02	0.00	0.13	0.01	5	48	409.4%	-0.000	0.0000	-0.019	0.000	-0.000
165.00	0.21	0.00	0.20	-0.05	2	136	414.8%	-0.000	0.0000	-0.032	0.000	-0.000
170.00	0.01	0.00	0.08	-0.26	5	29	370.3%	-0.000	0.0000	-0.010	0.000	-0.000
175.00	0.01	0.00	0.09	0.00	79	77	364.1%	-0.000	0.0000	-0.012	0.000	-0.000
180.00	0.35	0.00	0.20	0.00	67	27	381.3%	-0.000	0.0000	-0.032	0.000	-0.000
185.00	0.04	0.00	0.09	0.00	25	102	343.8%	-0.000	0.0000	-0.012	0.000	-0.000
190.00	0.20	0.00	0.20	0.14	1	109	360.2%	-0.000	0.0000	-0.032	0.000	-0.000
195.00	0.10	0.00	0.20	0.07	2	128	350.4%	-0.000	0.0000	-0.032	0.000	-0.000
200.00	0.17	0.00	0.09	0.00	16	72	315.6%	-0.000	0.0000	-0.012	0.000	-0.000
205.00	0.20	0.00	0.13	0.18	9	52	317.2%	-0.000	0.0000	-0.019	0.000	-0.000
210.00	0.01	0.00	4.30	0.00	7	293	491.3%	-0.010	0.0002	-1.088	0.009	-0.000
215.00	0.03	0.00	0.09	-0.25	1	90	289.1%	-0.000	0.0000	-0.012	0.000	-0.000
220.00	0.02	0.00	0.27	-0.11	140	94	313.7%	-0.001	0.0000	-0.047	0.001	-0.000
225.00	0.02	0.00	0.20	0.01	34	55	295.3%	-0.000	0.0000	-0.033	0.000	-0.000
230.00	0.02	0.00	0.02	-0.05	42	174	234.4%	-0.000	0.0000	-0.002	0.000	-0.000
235.00	0.01	0.00	0.02	-0.04	35	172	228.1%	-0.000	0.0000	-0.002	0.000	-0.000
240.00	0.02	0.00	0.19	-0.01	59	85	268.8%	-0.000	0.0000	-0.031	0.000	-0.000
245.00	0.02	0.00	0.02	-0.32	14	95	212.5%	-0.000	0.0000	-0.002	0.000	-0.000
250.00	0.30	0.00	4.30	0.05	1	90	393.6%	-0.013	0.0002	-1.094	0.011	-0.000
255.00	0.04	0.00	0.27	-0.26	59	30	254.7%	-0.001	0.0000	-0.048	0.001	-0.000
260.00	0.12	0.00	4.30	-0.20	3	51	371.5%	-0.014	0.0003	-1.095	0.012	-0.000
265.00	0.20	0.00	3.30	0.02	1	18	343.0%	-0.011	0.0002	-0.832	0.010	-0.000
270.00	0.04	0.00	4.30	0.01	3	193	350.2%	-0.015	0.0003	-1.097	0.013	-0.000
272.50	1.02	0.00	4.30	0.70	2	51	345.0%	-0.015	0.0003	-1.097	0.013	-0.000
275.00	1.07	0.00	4.30	1.05	2	606	339.8%	-0.015	0.0003	-1.098	0.013	-0.000
277.50	0.20	0.00	4.30	0.16	1	117	334.7%	-0.015	0.0003	-1.098	0.013	-0.000
280.00	0.03	0.00	0.79	-0.02	3	176	248.6%	-0.003	0.0001	-0.174	0.003	-0.000
282.50	0.04	0.00	1.70	0.03	42	171	274.4%	-0.006	0.0002	-0.410	0.006	-0.000
285.00	0.03	0.00	0.06	-0.01	7	269	180.5%	-0.000	0.0000	-0.008	0.000	-0.000
287.50	0.18	0.00	2.53	0.00	33	53	284.4%	-0.010	0.0003	-0.631	0.009	-0.000
290.00	0.20	0.00	1.79	0.19	3	151	263.7%	-0.007	0.0002	-0.436	0.007	-0.000
292.50	0.35	0.00	2.43	0.00	0	7	273.3%	-0.010	0.0003	-0.605	0.009	-0.000
295.00	0.10	0.00	1.69	0.00	2	96	252.6%	-0.007	0.0002	-0.410	0.006	-0.000
297.50	0.15	0.00	1.86	0.00	2	7	252.4%	-0.008	0.0002	-0.455	0.007	-0.000
300.00	0.03	0.00	0.74	-0.02	45	383	215.4%	-0.003	0.0001	-0.164	0.003	-0.000
302.50	0.43	0.00	0.66	0.00	0	14	208.4%	-0.003	0.0001	-0.144	0.003	-0.000
305.00	0.03	0.00	0.63	-0.09	21	72	203.5%	-0.003	0.0001	-0.137	0.003	-0.000
307.50	0.09	0.00	0.63	0.01	20	54	199.8%	-0.003	0.0001	-0.137	0.003	-0.000
310.00	0.03	0.00	0.15	-0.04	19	160	165.2%	-0.001	0.0000	-0.026	0.001	-0.000
312.50	0.09	0.00	0.50	0.00	31	27	186.9%	-0.002	0.0001	-0.106	0.002	-0.000
315.00	0.05	0.00	0.02	-0.01	6	64	131.3%	-0.000	0.0000	-0.002	0.000	-0.000
317.50	0.04	0.00	0.63	-0.25	121	24	185.6%	-0.003	0.0001	-0.139	0.003	-0.000
320.00	0.06	0.00	0.18	-0.12	12	108	155.9%	-0.001	0.0000	-0.032	0.001	-0.000
322.50	0.20	0.00	0.41	-0.04	1	1	168.8%	-0.002	0.0001	-0.085	0.002	-0.000
325.00	0.09	0.01	0.19	0.02	91	296	151.6%	-0.001	0.0001	-0.036	0.001	-0.000
327.50	0.24	0.00	0.84	-0.12	1	52	179.1%	-0.004	0.0002	-0.194	0.004	-0.000
330.00	0.18	0.00	0.74	-0.34	5	196	172.3%	-0.004	0.0002	-0.168	0.004	-0.000
332.50	0.11	0.00	1.09	-0.13	29	39	179.0%	-0.006	0.0003	-0.259	0.006	-0.000
335.00	0.05	0.00	0.05	-0.10	89	61	121.1%	-0.000	0.0000	-0.007	0.000	-0.000
337.50	2.21	0.00	0.88	0.00	3	39	166.2%	-0.005	0.0003	-0.205	0.005	-0.000
340.00	0.20	0.00	0.91	0.00	12	88	163.6%	-0.005	0.0003	-0.213	0.005	-0.000
342.50	0.18	0.00	1.03	0.00	45	39	163.3%	-0.006	0.0003	-0.246	0.006	-0.000
345.00	0.07	0.05	0.14	-0.07	57	873	127.1%	-0.001	0.0001	-0.036	0.001	-0.000
347.50	0.20	0.00	0.69	0.00	8	31	147.0%	-0.004	0.0003	-0.158	0.004	-0.000
350.00	0.10	0.05	0.15	-0.18	103	336	122.1%	-0.001	0.0001	-0.038	0.001	-0.000
352.50	0.51	0.00	0.51	0.00	15	20	134.4%	-0.003	0.0002	-0.113	0.003	-0.000
355.00	0.21	0.00	0.89	0.00	22	98	142.6%	-0.006	0.0004	-0.211	0.006	-0.000
357.50	0.56	0.00	1.02	0.00	14	31	142.3%	-0.007	0.0004	-0.245	0.007	-0.000
360.00	0.20	0.03	0.64	-0.13	60	150	130.1%	-0.005	0.0003	-0.155	0.005	-0.000
362.50	0.23	0.05	0.81	-0.13	18	46	131.8%	-0.007	0.0004	-0.204	0.006	-0.000
365.00	0.41	0.10	0.78	-0.04	59	1,031	129.0%	-0.007	0.0004	-0.210	0.007	-0.000
367.50	0.47	0.00	1.07	0.00	14	31	129.9%	-0.009	0.0005	-0.261	0.008	-0.000
370.00	0.22	0.00	0.77	-0.13	7	1,641	119.9%	-0.006	0.0004	-0.183	0.006	-0.000
372.50	0.82	0.00	1.16	0.00	2	118	124.9%	-0.010	0.0006	-0.286	0.009	-0.000
375.00	0.17	0.05	0.30	-0.48	121	948	101.1%	-0.003	0.0003	-0.076	0.003	-0.000
377.50	0.45	0.10	0.84	-0.18	8	54	114.0%	-0.009	0.0006	-0.228	0.008	-0.000
380.00	0.42	0.10	0.75	-0.36	31	405	108.9%	-0.008	0.0006	-0.205	0.008	-0.000
382.50	0.60	0.00	0.95	-0.22	7	27	107.7%	-0.009	0.0007	-0.233	0.009	-0.000
385.00	0.44	0.01	1.07	-1.14	28	178	106.8%	-0.011	0.0008	-0.267	0.010	-0.000
387.50	0.58	0.01	1.28	-0.39	53	111	107.0%	-0.014	0.0010	-0.324	0.012	-0.000
390.00	0.55	0.25	1.29	-0.62	100	360	107.2%	-0.017	0.0012	-0.389	0.015	-0.000
392.50	0.56	0.02	1.00	-0.76	35	81	96.0%	-0.012	0.0009	-0.252	0.011	-0.000
395.00	0.75	0.60	1.17	-0.70	49	2,089	103.2%	-0.021	0.0015	-0.450	0.017	-0.001
397.50	0.83	0.21	1.11	-0.86	10	113	94.0%	-0.017	0.0013	-0.333	0.014	-0.000
400.00	0.90	0.75	1.00	-1.10	254	2,081	96.0%	-0.023	0.0017	-0.445	0.019	-0.001
402.50	1.00	0.35	1.55	-1.19	43	56	94.2%	-0.026	0.0019	-0.484	0.021	-0.001
405.00	1.10	0.40	1.96	-1.30	34	346	95.2%	-0.033	0.0023	-0.600	0.025	-0.001
407.50	1.15	0.75	2.08	-3.82	8	24	95.7%	-0.041	0.0027	-0.715	0.030	-0.001
410.00	1.25	0.97	1.78	-1.90	63	402	91.3%	-0.042	0.0029	-0.694	0.031	-0.001
412.50	1.60	0.83	2.39	-1.40	1	116	91.2%	-0.051	0.0034	-0.805	0.035	-0.001
415.00	1.80	1.21	2.15	-1.95	25	562	88.4%	-0.055	0.0037	-0.834	0.038	-0.001
417.50	2.49	1.27	2.62	-1.91	4	191	88.1%	-0.065	0.0043	-0.951	0.043	-0.002
420.00	2.32	1.85	3.00	-1.98	133	1,491	89.9%	-0.082	0.0050	-1.153	0.052	-0.002
422.50	2.56	1.43	3.50	-2.99	18	66	86.2%	-0.088	0.0054	-1.161	0.054	-0.002
425.00	3.10	2.35	3.75	-2.65	86	325	88.1%	-0.108	0.0062	-1.384	0.063	-0.003
427.50	3.76	2.37	4.10	-4.74	10	98	85.5%	-0.119	0.0068	-1.439	0.068	-0.003
430.00	4.25	3.60	5.10	-2.25	102	394	91.0%	-0.152	0.0076	-1.816	0.080	-0.004
432.50	4.40	3.60	5.10	-2.85	9	82	86.2%	-0.161	0.0083	-1.785	0.083	-0.004
435.00	4.87	4.50	5.30	-2.68	27	265	85.8%	-0.183	0.0091	-1.927	0.090	-0.005
437.50	4.30	4.10	6.25	-4.48	9	85	82.9%	-0.201	0.0100	-1.967	0.095	-0.005
440.00	6.10	5.10	7.50	-4.50	77	523	85.9%	-0.235	0.0105	-2.234	0.105	-0.006
442.50	6.85	5.55	7.75	-4.59	14	123	82.9%	-0.257	0.0114	-2.259	0.110	-0.007
445.00	8.50	6.15	8.50	-3.00	42	169	81.8%	-0.285	0.0122	-2.347	0.116	-0.007
447.50	8.38	5.15	10.15	-4.52	11	44	78.1%	-0.310	0.0133	-2.327	0.120	-0.008
450.00	9.63	7.75	10.40	-5.37	78	445	81.1%	-0.350	0.0134	-2.534	0.126	-0.009
452.50	9.60	8.50	11.45	-10.44	25	77	80.2%	-0.383	0.0140	-2.584	0.130	-0.010
455.00	12.71	9.60	12.95	-4.49	25	289	81.4%	-0.420	0.0141	-2.683	0.133	-0.011
457.50	13.99	10.25	15.15	-2.72	16	54	82.8%	-0.456	0.0141	-2.768	0.135	-0.012
460.00	15.15	11.45	16.50	-4.85	19	211	82.9%	-0.492	0.0141	-2.785	0.136	-0.013
462.50	16.35	12.00	19.75	-8.70	19	18	86.3%	-0.525	0.0136	-2.893	0.135	-0.014
465.00	17.38	15.00	19.25	-7.46	25	151	85.4%	-0.559	0.0136	-2.834	0.134	-0.015
467.50	14.80	15.35	21.20	-19.19	2	20	83.4%	-0.595	0.0137	-2.716	0.132	-0.016
470.00	16.95	16.90	22.25	-8.37	4	279	81.9%	-0.631	0.0135	-2.592	0.128	-0.017
472.50	20.00	18.50	24.75	-6.86	16	78	84.7%	-0.658	0.0128	-2.608	0.125	-0.018
475.00	24.40	19.25	27.20	-3.75	290	678	84.2%	-0.689	0.0123	-2.492	0.120	-0.018
477.50	24.58	21.65	27.60	-5.71	1	31	82.0%	-0.724	0.0120	-2.290	0.114	-0.019
480.00	27.40	23.20	29.65	-4.40	5	155	82.0%	-0.752	0.0113	-2.164	0.108	-0.020
482.50	42.00	25.90	30.90	0.00	2	181	82.8%	-0.776	0.0106	-2.064	0.102	-0.021
485.00	27.00	26.65	32.90	-20.00	3	98	78.7%	-0.813	0.0100	-1.752	0.091	-0.022
487.50	32.22	29.15	35.25	-17.12	1	46	82.3%	-0.825	0.0092	-1.758	0.088	-0.022
490.00	34.17	31.10	37.20	-17.29	7	106	81.7%	-0.847	0.0085	-1.592	0.080	-0.023
492.50	36.27	32.55	39.90	-14.78	2	14	81.8%	-0.866	0.0078	-1.455	0.074	-0.024
495.00	38.27	34.60	42.00	-15.04	2	53	81.6%	-0.884	0.0070	-1.304	0.067	-0.024
497.50	36.82	36.70	44.10	-8.24	2	29	81.1%	-0.901	0.0063	-1.151	0.059	-0.025
500.00	38.95	39.00	45.95	-8.05	3	282	79.8%	-0.918	0.0056	-0.974	0.052	-0.025
502.50	64.71	42.15	48.20	0.00	5	34	85.4%	-0.916	0.0053	-1.068	0.053	-0.025
505.00	68.43	43.95	50.75	0.00	3	58	84.8%	-0.929	0.0047	-0.927	0.046	-0.026
507.50	45.60	46.15	52.90	0.00	1	10	83.7%	-0.941	0.0041	-0.778	0.040	-0.026
510.00	50.65	48.00	55.65	-22.17	3	45	83.8%	-0.950	0.0036	-0.683	0.035	-0.027
512.50	75.27	50.30	57.55	0.00	1	31	80.3%	-0.964	0.0029	-0.483	0.027	-0.027
515.00	53.25	52.65	59.60	10.70	3	95	77.2%	-0.975	0.0022	-0.326	0.020	-0.028
517.50	58.82	55.75	61.95	-5.19	1	11	84.3%	-0.969	0.0024	-0.443	0.024	-0.028
520.00	60.92	57.85	64.35	-5.41	2	32	81.7%	-0.978	0.0019	-0.311	0.018	-0.028
522.50	79.14	59.80	67.45	0.00	2	3	84.8%	-0.978	0.0018	-0.324	0.018	-0.028
525.00	45.40	62.55	69.20	0.00	2	25	80.9%	-0.986	0.0013	-0.189	0.012	-0.028
527.50	73.77	64.65	72.35	0.00	3	2	86.7%	-0.983	0.0015	-0.255	0.015	-0.028
530.00	76.22	67.10	74.75	0.00	3	37	87.0%	-0.985	0.0013	-0.214	0.013	-0.029
532.50	54.50	70.00	76.90	0.00	20	10	90.0%	-0.985	0.0012	-0.226	0.013	-0.029
535.00	73.80	72.65	78.90	0.00	2	2	86.7%	-0.990	0.0009	-0.132	0.009	-0.029
540.00	58.90	76.95	83.80	0.00	2	12	144.3%	-0.927	0.0028	-1.645	0.047	-0.028
545.00	60.90	81.40	89.45	0.00	2	34	71.9%	-0.999	0.0001	0.048	0.001	-0.030
547.50	60.00	84.70	91.20	0.00	0	2	77.1%	-0.999	0.0002	0.038	0.001	-0.030
550.00	50.00	86.85	94.20	0.00	11	57	86.2%	-0.997	0.0003	0.003	0.003	-0.030
560.00	72.30	96.80	104.20	0.00	2	36	91.4%	-0.998	0.0002	0.017	0.002	-0.031
570.00	100.60	106.80	114.20	0.00	0	10	98.4%	-0.998	0.0002	0.019	0.002	-0.031
580.00	109.25	116.80	124.20	0.00	0	1	105.5%	-0.998	0.0001	0.020	0.002	-0.032
592.50	97.05	129.50	136.70	0.00	0	0	122.5%	-0.997	0.0002	-0.024	0.003	-0.032
600.00	91.80	136.80	144.30	0.00	1	1	123.6%	-0.998	0.0002	0.001	0.002	-0.033
620.00	127.20	156.80	164.15	0.00	2	0	127.7%	-0.999	0.0001	0.039	0.001	-0.034
640.00	124.80	177.00	183.65	0.00	0	0	239.9%	-0.962	0.0010	-1.613	0.028	-0.034

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.