Home Options WDCChain

WDC

Western Digital CorporationClose $539.00EOD only

Max Pain

$630.00

Next expiry Jul 10, 2026

Expected Move

±$68.55

12.7% from close

Price Gap

+91.00

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.35

Slightly put-heavy

Consensus

3.5/10

Bearish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

WDC Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
265.00	332.66	266.45	282.60	0.00	2	3	214.6%	0.994	0.0001	-0.212	0.012	0.050
290.00	391.14	242.30	256.05	0.00	18	18	165.4%	0.998	0.0001	-0.099	0.006	0.055
300.00	382.65	232.35	245.55	0.00	56	61	288.0%	0.953	0.0005	-1.550	0.074	0.052
320.00	216.60	211.65	227.70	0.00	2	1	168.2%	0.991	0.0002	-0.258	0.018	0.060
330.00	197.90	201.45	217.80	0.00	0	1	157.4%	0.991	0.0002	-0.243	0.018	0.062
335.00	328.77	197.05	212.95	0.00	1	1	164.7%	0.986	0.0003	-0.349	0.026	0.063
340.00	197.35	192.05	208.00	0.00	2	1	160.9%	0.985	0.0003	-0.355	0.027	0.064
355.00	230.60	177.00	192.10	0.00	3	7	133.9%	0.991	0.0003	-0.221	0.019	0.067
360.00	226.20	173.15	188.00	0.00	3	3	154.7%	0.977	0.0005	-0.490	0.041	0.066
380.00	203.02	153.75	168.90	0.00	1	2	148.0%	0.965	0.0007	-0.653	0.058	0.069
390.00	261.23	143.00	157.20	0.00	2	3	120.0%	0.979	0.0006	-0.367	0.038	0.072
395.00	171.25	138.10	153.95	0.00	0	1	130.5%	0.965	0.0008	-0.579	0.057	0.072
400.00	132.95	134.00	147.00	-53.43	16	14	118.7%	0.971	0.0007	-0.459	0.049	0.073
410.00	115.25	124.00	137.45	0.00	0	1	113.6%	0.966	0.0009	-0.506	0.057	0.075
415.00	234.37	119.40	135.00	0.00	2	3	125.9%	0.944	0.0012	-0.799	0.084	0.073
425.00	221.80	110.00	124.20	0.00	14	44	115.8%	0.941	0.0014	-0.768	0.087	0.075
430.00	189.30	106.00	121.90	0.00	1	2	126.3%	0.917	0.0016	-1.076	0.114	0.073
435.00	357.91	101.10	117.00	0.00	1	13	122.2%	0.913	0.0017	-1.081	0.119	0.074
440.00	102.66	100.00	110.00	-62.44	18	3	123.7%	0.899	0.0019	-1.211	0.132	0.073
445.00	98.34	95.75	105.00	24.89	16	1	121.0%	0.891	0.0021	-1.250	0.139	0.073
450.00	95.25	91.05	101.00	-100.33	8	3	119.8%	0.880	0.0022	-1.322	0.149	0.073
455.00	196.53	87.00	96.95	0.00	3	3	120.0%	0.866	0.0024	-1.426	0.161	0.072
460.00	140.30	83.00	92.95	0.00	4	24	119.9%	0.851	0.0026	-1.525	0.173	0.071
465.00	61.75	79.00	88.95	0.00	2	2	119.4%	0.837	0.0028	-1.614	0.184	0.071
470.00	74.50	75.00	84.55	7.20	2	1	117.7%	0.823	0.0030	-1.672	0.194	0.070
475.00	117.23	71.00	80.95	0.00	41	50	117.4%	0.806	0.0031	-1.762	0.205	0.069
480.00	180.90	67.00	76.95	0.00	1	2	115.9%	0.790	0.0033	-1.822	0.215	0.068
485.00	61.10	63.20	72.00	-107.12	1	32	112.6%	0.776	0.0036	-1.837	0.223	0.068
490.00	59.05	59.55	69.00	-53.44	2	12	113.3%	0.755	0.0037	-1.938	0.235	0.066
495.00	58.36	56.00	65.95	-111.56	1	4	113.6%	0.734	0.0039	-2.026	0.245	0.065
500.00	53.00	52.80	62.00	-42.00	46	116	112.4%	0.714	0.0041	-2.077	0.254	0.063
505.00	160.40	49.00	58.85	0.00	5	39	111.3%	0.693	0.0042	-2.123	0.262	0.062
507.50	97.15	47.45	57.00	0.00	2	1	110.8%	0.682	0.0043	-2.143	0.266	0.061
510.00	43.45	46.00	55.70	-70.11	20	35	111.3%	0.671	0.0044	-2.184	0.270	0.060
515.00	44.60	43.00	51.70	-52.21	4	19	109.4%	0.649	0.0045	-2.199	0.277	0.058
520.00	41.00	39.00	48.10	-115.00	46	21	106.2%	0.627	0.0048	-2.180	0.283	0.057
525.00	40.82	40.90	45.60	-84.97	6	26	114.1%	0.599	0.0045	-2.385	0.289	0.054
530.00	33.00	34.00	43.30	-69.55	13	24	107.7%	0.577	0.0049	-2.281	0.292	0.053
535.00	37.00	32.65	40.20	-37.01	27	9	108.5%	0.552	0.0049	-2.320	0.295	0.050
540.00	37.05	31.00	37.30	-104.90	71	15	108.9%	0.527	0.0049	-2.340	0.297	0.048
545.00	30.00	27.80	36.00	-114.00	64	8	108.9%	0.503	0.0049	-2.344	0.298	0.046
547.50	29.43	25.00	34.80	-106.32	1	14	106.0%	0.489	0.0050	-2.282	0.298	0.045
550.00	27.50	27.10	29.20	-47.50	118	72	103.8%	0.475	0.0051	-2.232	0.297	0.044
552.50	25.52	23.40	33.00	-79.48	18	16	107.2%	0.465	0.0050	-2.299	0.297	0.043
555.00	26.00	23.50	29.10	-33.20	27	29	104.4%	0.451	0.0051	-2.230	0.295	0.042
557.50	25.45	21.25	30.00	-102.10	12	14	105.4%	0.439	0.0050	-2.240	0.294	0.041
560.00	24.02	19.40	29.00	-55.61	53	27	103.8%	0.425	0.0051	-2.194	0.293	0.040
562.50	25.20	19.80	26.95	-42.10	10	14	104.1%	0.414	0.0050	-2.187	0.291	0.039
565.00	21.15	19.40	25.50	-79.65	7	25	104.0%	0.402	0.0050	-2.168	0.289	0.038
567.50	29.83	17.90	25.80	-74.42	9	1	104.9%	0.391	0.0049	-2.170	0.287	0.037
570.00	20.55	18.80	24.30	-30.35	77	28	106.6%	0.382	0.0048	-2.191	0.285	0.036
572.50	21.65	17.55	23.65	-93.60	6	15	106.2%	0.370	0.0048	-2.160	0.282	0.035
575.00	18.85	16.00	22.50	-24.30	40	49	104.4%	0.356	0.0048	-2.094	0.278	0.033
580.00	17.00	13.90	21.70	-26.97	156	80	104.5%	0.334	0.0047	-2.048	0.272	0.031
582.50	16.20	12.05	20.75	-25.80	9	213	102.2%	0.318	0.0047	-1.963	0.266	0.030
585.00	16.29	13.60	19.90	-28.03	45	245	105.8%	0.316	0.0045	-2.023	0.265	0.030
587.50	14.07	11.60	19.40	-26.67	156	23	103.7%	0.301	0.0045	-1.943	0.260	0.028
590.00	13.00	10.85	17.90	-27.50	182	39	102.0%	0.287	0.0045	-1.868	0.254	0.027
592.50	12.60	10.95	17.50	-25.67	136	43	103.7%	0.280	0.0044	-1.879	0.251	0.027
595.00	12.45	12.00	16.70	-21.45	16	39	106.4%	0.277	0.0042	-1.915	0.250	0.026
597.50	11.87	8.00	16.30	-25.05	23	45	100.3%	0.253	0.0043	-1.724	0.238	0.024
600.00	11.07	8.60	14.40	-22.13	610	129	99.9%	0.242	0.0042	-1.677	0.233	0.023
602.50	10.59	7.00	15.20	-21.15	31	34	100.4%	0.234	0.0041	-1.654	0.229	0.022
605.00	11.12	8.00	14.05	-22.64	33	70	102.1%	0.229	0.0040	-1.664	0.226	0.022
610.00	10.12	7.20	13.05	-19.36	58	132	102.4%	0.213	0.0038	-1.598	0.217	0.020
612.50	9.60	6.45	13.05	-20.95	15	18	102.7%	0.206	0.0037	-1.570	0.212	0.020
615.00	9.26	6.50	12.65	-16.84	17	76	103.8%	0.201	0.0036	-1.564	0.209	0.019
617.50	17.30	4.20	12.25	-7.81	2	4	99.8%	0.182	0.0035	-1.414	0.197	0.017
620.00	8.46	6.00	11.90	-17.08	102	96	104.8%	0.188	0.0034	-1.516	0.201	0.018
622.50	6.50	4.55	11.55	-16.93	19	15	102.5%	0.174	0.0034	-1.415	0.192	0.017
625.00	6.00	3.15	11.10	-18.32	18	56	99.9%	0.160	0.0033	-1.305	0.182	0.015
627.50	9.81	2.90	10.00	-13.56	5	23	98.2%	0.148	0.0032	-1.221	0.173	0.014
630.00	6.38	4.95	7.00	-16.32	124	122	97.4%	0.140	0.0031	-1.162	0.166	0.013
632.50	8.93	2.48	9.45	-14.69	56	18	99.0%	0.137	0.0030	-1.168	0.164	0.013
635.00	6.10	4.35	7.20	-16.70	41	79	99.6%	0.133	0.0029	-1.148	0.160	0.013
640.00	4.80	3.50	6.00	-14.11	42	101	96.9%	0.114	0.0027	-1.003	0.144	0.011
645.00	4.20	1.46	7.00	-11.80	20	71	96.7%	0.103	0.0025	-0.928	0.133	0.010
650.00	4.55	3.20	5.00	-10.45	398	246	98.8%	0.098	0.0023	-0.915	0.129	0.009
655.00	4.57	1.65	7.00	-9.18	20	54	103.1%	0.099	0.0023	-0.962	0.130	0.010
657.50	3.49	1.09	7.95	-9.47	10	17	105.8%	0.101	0.0022	-1.000	0.132	0.010
660.00	3.55	1.88	6.55	-9.40	62	143	105.2%	0.095	0.0021	-0.952	0.126	0.009
662.50	7.20	0.53	7.30	-5.09	3	31	104.5%	0.089	0.0021	-0.903	0.120	0.009
665.00	3.30	0.01	7.45	-9.35	48	81	104.6%	0.085	0.0020	-0.873	0.116	0.008
667.50	12.00	0.35	7.10	0.00	1	9	105.9%	0.084	0.0019	-0.876	0.115	0.008
670.00	2.65	0.80	5.50	-8.26	43	497	102.9%	0.074	0.0018	-0.770	0.104	0.007
672.50	2.90	0.30	5.00	-7.56	4	15	100.1%	0.064	0.0017	-0.673	0.094	0.006
675.00	2.30	0.36	4.00	-7.81	15	55	97.1%	0.055	0.0015	-0.577	0.083	0.005
677.50	2.86	0.01	5.70	-7.08	1	28	104.3%	0.066	0.0017	-0.719	0.096	0.006
680.00	2.44	1.70	4.50	-7.31	39	115	107.6%	0.070	0.0017	-0.771	0.100	0.007
682.50	7.36	0.84	4.60	-1.52	1	6	105.7%	0.062	0.0016	-0.697	0.092	0.006
685.00	2.27	0.01	4.85	-5.63	3	14	104.3%	0.057	0.0015	-0.638	0.085	0.006
687.50	11.85	0.00	3.50	0.00	6	6	98.5%	0.044	0.0013	-0.489	0.069	0.004
690.00	1.77	0.10	4.60	-5.78	232	268	105.9%	0.054	0.0014	-0.625	0.082	0.005
692.50	1.63	0.01	5.50	-9.32	1	8	110.8%	0.061	0.0014	-0.712	0.090	0.006
695.00	1.65	0.00	4.80	-5.40	10	40	108.7%	0.054	0.0014	-0.639	0.082	0.005
697.50	1.50	0.07	3.40	-5.40	6	22	102.9%	0.042	0.0012	-0.491	0.066	0.004
700.00	1.52	1.40	1.55	-4.63	253	1,168	100.8%	0.036	0.0011	-0.429	0.059	0.004
702.50	1.40	0.24	4.15	-6.81	32	23	110.2%	0.049	0.0012	-0.599	0.076	0.005
705.00	1.30	0.00	4.00	-5.50	17	2,036	109.2%	0.045	0.0012	-0.556	0.071	0.004
707.50	2.20	0.00	5.55	-5.41	10	16	118.1%	0.057	0.0013	-0.728	0.086	0.006
710.00	1.14	0.35	3.30	-4.05	22	185	109.4%	0.041	0.0011	-0.517	0.066	0.004
712.50	1.64	0.00	4.80	-3.36	7	50	116.8%	0.051	0.0012	-0.650	0.078	0.005
715.00	1.97	0.00	3.25	-3.03	6	44	109.2%	0.037	0.0010	-0.471	0.060	0.004
717.50	1.10	0.00	5.40	-3.38	2	24	122.0%	0.054	0.0012	-0.719	0.082	0.005
720.00	1.05	0.00	1.75	-3.05	15	313	99.9%	0.022	0.0007	-0.279	0.039	0.002
722.50	2.36	0.00	5.00	-4.61	1	5	122.2%	0.050	0.0011	-0.679	0.077	0.005
725.00	1.80	0.00	2.54	-2.10	1	57	108.4%	0.029	0.0008	-0.386	0.050	0.003
730.00	1.00	0.05	2.25	-2.60	8	117	108.6%	0.026	0.0008	-0.356	0.046	0.003
732.50	0.58	0.05	5.00	-5.07	7	4	126.8%	0.049	0.0011	-0.690	0.076	0.005
735.00	1.00	0.01	4.80	-8.94	3	25	126.7%	0.047	0.0010	-0.664	0.073	0.005
740.00	0.92	0.17	1.63	-3.60	7	48	108.1%	0.021	0.0006	-0.290	0.037	0.002
745.00	1.45	0.00	2.69	-2.05	5	32	117.5%	0.029	0.0007	-0.411	0.049	0.003
750.00	0.50	0.50	1.71	-2.17	112	342	115.5%	0.024	0.0007	-0.348	0.042	0.002
755.00	3.15	0.00	4.75	0.00	8	48	134.7%	0.044	0.0009	-0.668	0.069	0.004
760.00	0.40	0.03	2.03	-1.58	13	967	117.9%	0.022	0.0006	-0.329	0.039	0.002
765.00	0.52	0.00	4.65	-1.29	1	27	138.2%	0.042	0.0009	-0.661	0.067	0.004
770.00	1.13	0.00	1.13	-0.65	8	144	111.1%	0.013	0.0004	-0.195	0.024	0.001
775.00	1.32	0.10	2.93	-1.01	13	43	131.5%	0.029	0.0007	-0.463	0.049	0.003
780.00	0.01	0.00	2.25	-1.49	3	29	126.9%	0.022	0.0006	-0.359	0.039	0.002
785.00	0.28	0.20	1.67	-1.95	4	49	125.0%	0.019	0.0005	-0.306	0.034	0.002
790.00	0.01	0.00	1.30	-2.02	2	83	120.1%	0.014	0.0004	-0.222	0.026	0.001
795.00	6.11	0.00	4.50	0.00	16	14	148.9%	0.038	0.0007	-0.655	0.061	0.004
800.00	0.28	0.00	1.30	-0.61	98	234	123.3%	0.013	0.0004	-0.223	0.025	0.001
805.00	0.07	0.00	3.35	-0.93	1	39	144.8%	0.029	0.0006	-0.512	0.049	0.003
810.00	3.88	0.00	4.45	0.00	10	87	154.2%	0.036	0.0007	-0.654	0.059	0.003
815.00	0.57	0.00	4.45	0.00	1	3	156.0%	0.036	0.0007	-0.655	0.059	0.003
820.00	0.20	0.00	2.03	-0.91	1	65	138.5%	0.018	0.0004	-0.334	0.034	0.002
825.00	0.09	0.00	3.45	-0.55	2	95	152.6%	0.028	0.0006	-0.531	0.049	0.003
830.00	0.68	0.00	4.40	0.00	80	46	161.0%	0.034	0.0006	-0.654	0.057	0.003
835.00	2.04	0.00	4.40	0.00	64	19	162.7%	0.034	0.0006	-0.656	0.056	0.003
840.00	0.20	0.00	4.35	-0.30	1	96	164.2%	0.033	0.0006	-0.651	0.055	0.003
845.00	5.30	0.00	4.40	0.00	1	5	166.2%	0.033	0.0006	-0.659	0.055	0.003
850.00	0.76	0.05	4.35	0.23	12	106	167.9%	0.033	0.0006	-0.660	0.055	0.003
855.00	1.99	0.00	4.35	0.00	3	8	169.3%	0.032	0.0006	-0.655	0.054	0.003
860.00	6.75	0.00	3.50	0.00	14	22	164.7%	0.027	0.0005	-0.545	0.046	0.003
870.00	8.50	0.00	4.35	0.00	2	43	174.3%	0.031	0.0005	-0.659	0.053	0.003
880.00	1.34	0.00	2.70	-4.06	2	42	164.2%	0.021	0.0004	-0.438	0.037	0.002
890.00	7.90	0.00	4.30	0.00	61	31	180.4%	0.030	0.0005	-0.658	0.051	0.003
895.00	5.65	0.00	4.30	0.00	0	1	182.0%	0.030	0.0005	-0.659	0.051	0.003
900.00	0.03	0.00	0.05	-0.22	76	230	110.2%	0.001	0.0000	-0.011	0.001	0.000
910.00	0.75	0.00	4.30	0.00	52	21	186.6%	0.029	0.0005	-0.662	0.050	0.003
920.00	1.00	0.00	2.18	0.00	3	46	170.6%	0.016	0.0003	-0.367	0.030	0.002
930.00	5.40	0.00	4.30	0.00	3	95	192.7%	0.028	0.0004	-0.667	0.048	0.003
940.00	2.96	0.00	4.30	0.00	45	57	195.7%	0.028	0.0004	-0.669	0.048	0.003
950.00	0.05	0.00	0.10	0.00	17	59	127.3%	0.001	0.0000	-0.021	0.002	0.000
960.00	0.03	0.00	3.90	-0.77	2	21	198.4%	0.025	0.0004	-0.618	0.044	0.002
970.00	0.05	0.00	4.30	0.00	143	167	204.4%	0.027	0.0004	-0.675	0.046	0.002
980.00	0.10	0.00	4.30	-0.40	1	70	207.2%	0.026	0.0004	-0.677	0.046	0.002
990.00	3.40	0.00	4.30	0.00	0	2	210.0%	0.026	0.0004	-0.679	0.045	0.002
1000.00	0.03	0.00	1.92	-0.06	8	94	188.7%	0.013	0.0002	-0.333	0.025	0.001
1020.00	1.61	0.00	4.30	0.00	0	16	218.1%	0.025	0.0004	-0.684	0.044	0.002
1040.00	0.05	0.00	0.05	0.00	27	35	137.5%	0.000	0.0000	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
265.00	0.11	0.00	0.22	0.10	1	25	178.5%	-0.001	0.0000	-0.042	0.003	-0.000
280.00	0.16	0.00	0.20	-0.47	44	1	164.1%	-0.001	0.0000	-0.039	0.003	-0.000
290.00	0.14	0.00	2.18	0.09	613	271	211.2%	-0.012	0.0002	-0.342	0.023	-0.001
295.00	0.18	0.01	0.43	-0.07	233	321	165.4%	-0.003	0.0001	-0.080	0.007	-0.000
300.00	0.01	0.00	4.40	-0.26	70	392	227.1%	-0.022	0.0003	-0.622	0.038	-0.003
305.00	0.27	0.09	1.43	0.07	172	311	185.2%	-0.009	0.0002	-0.247	0.019	-0.001
310.00	0.19	0.01	4.40	0.18	187	40	216.1%	-0.023	0.0003	-0.619	0.040	-0.003
315.00	0.12	0.01	4.45	0.00	223	214	211.1%	-0.024	0.0004	-0.623	0.041	-0.003
320.00	0.92	0.00	4.45	0.00	247	240	205.7%	-0.024	0.0004	-0.619	0.042	-0.003
330.00	0.34	0.01	0.69	0.08	20	222	145.3%	-0.005	0.0001	-0.122	0.012	-0.001
335.00	0.50	0.00	4.60	0.37	1	34	191.4%	-0.027	0.0004	-0.630	0.046	-0.003
340.00	0.20	0.01	1.55	-1.47	1	148	154.0%	-0.012	0.0003	-0.248	0.023	-0.001
345.00	0.50	0.00	1.20	0.25	16	318	143.8%	-0.010	0.0002	-0.196	0.019	-0.001
350.00	0.50	0.01	1.00	0.10	16	88	136.3%	-0.009	0.0002	-0.167	0.017	-0.001
355.00	0.28	0.00	2.20	-0.96	213	84	149.5%	-0.017	0.0004	-0.331	0.031	-0.002
360.00	0.69	0.10	1.71	0.60	98	55	140.4%	-0.015	0.0004	-0.278	0.028	-0.002
365.00	1.07	0.00	5.05	0.77	96	18	164.9%	-0.034	0.0006	-0.662	0.056	-0.004
370.00	1.14	0.01	1.02	0.77	40	26	121.0%	-0.010	0.0003	-0.168	0.020	-0.001
375.00	1.30	0.01	1.40	0.71	111	27	122.9%	-0.013	0.0004	-0.221	0.025	-0.001
380.00	1.62	0.01	4.80	1.19	93	26	149.1%	-0.036	0.0007	-0.625	0.059	-0.004
385.00	2.12	0.00	4.05	1.48	3	31	139.4%	-0.033	0.0007	-0.540	0.054	-0.004
390.00	1.83	0.85	1.59	1.19	10	79	122.3%	-0.023	0.0006	-0.350	0.040	-0.003
395.00	2.10	0.03	3.70	1.38	340	57	128.3%	-0.033	0.0008	-0.498	0.055	-0.004
400.00	2.01	1.77	2.35	1.20	134	152	126.6%	-0.036	0.0008	-0.537	0.060	-0.004
405.00	2.50	0.00	4.20	1.54	550	27	122.8%	-0.038	0.0009	-0.542	0.062	-0.004
410.00	3.05	1.56	3.20	2.12	132	107	121.8%	-0.044	0.0010	-0.596	0.069	-0.005
415.00	3.25	0.46	7.30	2.05	3	41	132.1%	-0.064	0.0013	-0.874	0.093	-0.007
420.00	3.61	0.83	7.10	2.22	454	176	128.1%	-0.067	0.0014	-0.881	0.097	-0.007
425.00	3.75	1.24	4.25	2.49	418	178	112.5%	-0.054	0.0013	-0.652	0.082	-0.006
430.00	4.09	3.00	6.95	2.49	421	154	126.5%	-0.083	0.0016	-1.029	0.115	-0.009
435.00	4.54	3.50	8.55	2.94	419	164	128.8%	-0.098	0.0018	-1.177	0.129	-0.011
440.00	5.78	4.35	7.05	3.93	22	83	121.7%	-0.098	0.0019	-1.115	0.129	-0.011
445.00	7.57	2.02	10.00	5.31	3	108	118.8%	-0.105	0.0021	-1.145	0.136	-0.012
450.00	6.40	5.70	6.95	4.18	219	179	115.7%	-0.113	0.0022	-1.173	0.143	-0.013
452.50	2.76	3.00	10.95	1.20	3	27	117.0%	-0.122	0.0023	-1.253	0.151	-0.014
455.00	7.01	4.90	11.30	4.27	9	98	120.6%	-0.135	0.0024	-1.388	0.162	-0.015
460.00	8.00	4.55	11.95	5.25	109	108	116.2%	-0.142	0.0026	-1.383	0.168	-0.016
465.00	9.53	5.00	12.95	7.61	22	49	114.6%	-0.155	0.0028	-1.445	0.178	-0.017
470.00	10.45	8.45	13.85	7.54	40	213	119.4%	-0.180	0.0029	-1.657	0.196	-0.020
472.50	12.27	7.30	14.80	8.72	100	86	116.1%	-0.183	0.0031	-1.629	0.198	-0.021
475.00	11.00	9.65	13.60	5.31	137	35	115.9%	-0.191	0.0032	-1.671	0.203	-0.022
480.00	11.69	8.00	15.90	8.09	46	81	111.6%	-0.202	0.0034	-1.664	0.211	-0.023
485.00	13.30	9.25	18.70	9.30	152	105	114.2%	-0.226	0.0035	-1.815	0.224	-0.026
490.00	14.05	12.80	17.75	9.75	33	117	113.3%	-0.245	0.0037	-1.881	0.235	-0.028
492.50	16.19	13.00	19.55	13.15	1	17	114.1%	-0.256	0.0038	-1.939	0.240	-0.029
495.00	17.40	12.85	20.60	11.80	52	269	112.6%	-0.265	0.0039	-1.947	0.244	-0.030
497.50	16.34	14.35	21.00	10.34	13	102	113.0%	-0.276	0.0040	-1.994	0.249	-0.031
500.00	17.11	15.30	17.85	11.56	491	442	105.8%	-0.277	0.0042	-1.870	0.250	-0.031
505.00	20.15	17.70	23.65	13.54	25	47	114.0%	-0.310	0.0041	-2.121	0.263	-0.036
507.50	18.91	18.50	24.45	9.28	10	44	113.4%	-0.320	0.0042	-2.140	0.267	-0.037
510.00	21.20	18.60	25.15	13.95	64	183	111.4%	-0.330	0.0044	-2.126	0.270	-0.038
515.00	22.93	21.25	25.35	14.61	97	144	109.2%	-0.351	0.0045	-2.135	0.277	-0.040
520.00	24.79	23.20	28.50	15.69	102	250	110.5%	-0.376	0.0046	-2.209	0.283	-0.043
525.00	27.00	24.75	30.55	18.00	364	67	109.0%	-0.399	0.0047	-2.215	0.288	-0.046
527.50	27.79	25.85	32.85	21.04	8	22	110.6%	-0.412	0.0047	-2.266	0.290	-0.048
530.00	28.25	24.60	34.00	17.25	71	160	106.6%	-0.423	0.0049	-2.195	0.292	-0.049
532.50	33.43	25.70	34.90	22.10	5	32	105.8%	-0.436	0.0050	-2.191	0.294	-0.050
535.00	31.85	27.00	36.20	20.04	142	69	105.9%	-0.448	0.0050	-2.202	0.295	-0.052
537.50	34.39	28.85	37.15	22.69	4	16	106.3%	-0.461	0.0050	-2.216	0.296	-0.054
540.00	35.21	29.80	39.00	21.33	76	98	106.5%	-0.473	0.0050	-2.226	0.297	-0.055
542.50	37.34	30.65	40.00	26.79	18	4	105.1%	-0.486	0.0051	-2.200	0.298	-0.057
545.00	37.50	33.00	40.30	21.56	24	122	105.0%	-0.499	0.0051	-2.197	0.298	-0.058
547.50	41.97	34.05	41.00	23.63	13	13	103.3%	-0.513	0.0052	-2.159	0.298	-0.060
550.00	39.44	35.80	41.90	24.44	110	970	102.9%	-0.526	0.0052	-2.147	0.297	-0.061
552.50	41.59	36.10	46.00	31.86	28	20	105.2%	-0.536	0.0051	-2.190	0.297	-0.063
555.00	43.45	37.10	46.95	24.95	24	45	103.5%	-0.550	0.0051	-2.145	0.295	-0.064
557.50	41.38	38.95	48.00	23.23	21	23	103.3%	-0.563	0.0051	-2.129	0.294	-0.066
560.00	45.12	41.05	50.00	25.79	130	79	104.9%	-0.573	0.0050	-2.151	0.293	-0.068
562.50	47.63	42.70	51.00	28.38	34	5	104.1%	-0.586	0.0050	-2.119	0.291	-0.069
565.00	48.77	43.35	53.00	27.95	23	56	103.1%	-0.600	0.0050	-2.081	0.288	-0.071
570.00	50.19	47.15	56.00	27.79	81	208	103.5%	-0.623	0.0049	-2.050	0.284	-0.074
572.50	58.27	48.70	57.95	35.92	6	11	103.7%	-0.634	0.0049	-2.033	0.281	-0.075
575.00	54.71	50.60	58.35	29.86	53	2,007	101.8%	-0.649	0.0049	-1.965	0.277	-0.077
580.00	59.31	53.00	62.90	34.41	156	309	101.6%	-0.672	0.0048	-1.909	0.270	-0.080
582.50	64.45	55.55	64.20	38.00	3	60	102.1%	-0.682	0.0047	-1.892	0.266	-0.082
585.00	61.43	57.30	66.00	34.03	28	69	101.9%	-0.693	0.0046	-1.859	0.262	-0.083
587.50	64.45	58.55	68.00	34.16	17	10	101.2%	-0.705	0.0046	-1.809	0.258	-0.085
590.00	63.95	60.75	69.60	34.85	55	89	101.3%	-0.715	0.0045	-1.780	0.253	-0.086
592.50	68.66	62.00	71.95	38.48	14	21	101.0%	-0.726	0.0044	-1.739	0.249	-0.087
595.00	67.39	64.30	73.20	31.86	37	82	100.5%	-0.737	0.0043	-1.692	0.243	-0.089
597.50	70.93	66.25	75.60	37.73	23	29	101.4%	-0.745	0.0042	-1.681	0.240	-0.090
600.00	74.05	68.60	77.00	41.24	475	1,201	101.1%	-0.755	0.0042	-1.638	0.235	-0.092
605.00	81.35	72.50	80.70	42.15	20	53	100.4%	-0.775	0.0040	-1.547	0.224	-0.094
610.00	81.16	76.40	85.00	40.56	75	145	100.6%	-0.792	0.0038	-1.478	0.214	-0.097
612.50	80.87	77.05	87.00	36.97	4	14	97.4%	-0.809	0.0037	-1.354	0.203	-0.099
615.00	86.29	80.60	89.00	41.07	50	71	100.5%	-0.808	0.0036	-1.400	0.204	-0.099
617.50	95.85	82.00	91.20	49.30	3	6	99.2%	-0.820	0.0035	-1.326	0.196	-0.101
620.00	90.23	84.05	93.00	42.13	28	62	98.3%	-0.830	0.0034	-1.264	0.189	-0.102
622.50	101.36	86.00	95.95	52.56	5	4	99.8%	-0.833	0.0034	-1.268	0.187	-0.103
625.00	90.49	88.00	97.80	39.82	11	47	98.8%	-0.843	0.0033	-1.201	0.179	-0.105
627.50	47.48	90.05	100.00	0.00	2	1	98.6%	-0.851	0.0032	-1.158	0.174	-0.106
630.00	98.20	92.75	102.00	46.75	24	1,055	99.5%	-0.855	0.0031	-1.145	0.170	-0.107
632.50	102.65	94.05	104.00	41.02	3	1	96.7%	-0.869	0.0029	-1.029	0.159	-0.109
635.00	111.55	97.55	106.15	57.22	57	83	100.0%	-0.866	0.0029	-1.084	0.161	-0.109
637.50	82.78	99.00	108.95	45.38	1	3	99.5%	-0.873	0.0028	-1.035	0.155	-0.110
640.00	105.85	101.00	110.00	43.70	36	78	95.4%	-0.890	0.0026	-0.887	0.140	-0.112
645.00	113.37	103.00	118.00	48.37	19	48	98.4%	-0.893	0.0025	-0.897	0.138	-0.113
650.00	116.83	110.65	122.00	49.06	44	113	106.3%	-0.884	0.0025	-1.041	0.146	-0.113
652.50	64.75	109.15	125.00	-0.85	1	2	96.7%	-0.912	0.0022	-0.750	0.119	-0.116
655.00	112.36	112.00	127.35	43.96	6	105	98.8%	-0.912	0.0022	-0.772	0.120	-0.117
657.50	48.60	115.10	130.00	0.00	2	2	102.7%	-0.907	0.0022	-0.842	0.125	-0.117
660.00	126.31	118.75	132.00	54.66	9	205	106.3%	-0.903	0.0022	-0.902	0.128	-0.117
665.00	141.99	123.00	133.45	67.14	69	36	92.6%	-0.942	0.0017	-0.501	0.087	-0.122
667.50	114.55	123.15	139.00	22.88	1	3	96.9%	-0.936	0.0017	-0.575	0.094	-0.122
670.00	82.77	126.25	142.00	0.00	22	38	102.7%	-0.927	0.0018	-0.687	0.104	-0.121
672.50	126.07	128.45	144.00	34.45	1	2	100.8%	-0.935	0.0017	-0.610	0.095	-0.122
675.00	119.00	130.35	146.00	34.48	1	134	97.0%	-0.945	0.0015	-0.497	0.083	-0.124
680.00	96.12	136.80	151.00	0.00	3	29	106.0%	-0.934	0.0016	-0.651	0.096	-0.124
685.00	92.41	140.10	156.00	0.00	2	22	100.6%	-0.950	0.0014	-0.475	0.077	-0.126
690.00	153.11	147.00	160.00	53.41	6	41	107.3%	-0.943	0.0014	-0.576	0.085	-0.127
695.00	99.82	151.80	165.80	0.00	1	14	112.5%	-0.939	0.0014	-0.642	0.090	-0.127
700.00	162.76	157.10	167.40	58.29	5	109	97.8%	-0.968	0.0010	-0.291	0.053	-0.131
705.00	115.21	160.80	175.00	0.00	10	22	108.1%	-0.957	0.0011	-0.450	0.069	-0.131
710.00	155.00	165.80	177.25	68.35	2	27	88.7%	-0.985	0.0006	-0.094	0.028	-0.135
715.00	176.29	169.35	184.85	54.92	2	27	101.8%	-0.973	0.0008	-0.255	0.046	-0.134
720.00	123.38	176.20	189.80	0.00	22	26	115.8%	-0.957	0.0011	-0.479	0.068	-0.134
725.00	132.99	180.80	194.65	0.00	10	13	114.6%	-0.963	0.0010	-0.415	0.061	-0.135
727.50	146.76	181.10	197.00	0.00	1	0	95.8%	-0.986	0.0005	-0.101	0.027	-0.138
730.00	100.00	184.00	199.45	0.00	11	41	100.8%	-0.982	0.0006	-0.153	0.033	-0.138
735.00	106.87	189.00	204.15	0.00	36	19	99.2%	-0.986	0.0005	-0.109	0.027	-0.139
740.00	184.45	194.00	209.00	75.66	9	53	99.0%	-0.987	0.0004	-0.086	0.024	-0.141
745.00	111.40	199.40	214.00	0.00	1	1	105.8%	-0.983	0.0005	-0.146	0.031	-0.141
750.00	158.79	203.15	219.55	44.18	6	34	97.7%	-0.991	0.0003	-0.038	0.018	-0.143
755.00	217.91	208.10	224.55	97.41	1	8	98.4%	-0.992	0.0003	-0.030	0.017	-0.144
760.00	199.73	213.05	229.50	37.32	13	30	97.9%	-0.993	0.0003	-0.012	0.014	-0.145
765.00	67.00	218.00	234.45	0.00	2	1	97.2%	-0.994	0.0002	0.005	0.012	-0.146
770.00	209.59	222.85	239.05	37.60	10	22	185.7%	-0.895	0.0013	-1.711	0.135	-0.138
780.00	172.09	232.95	249.00	0.00	1	4	190.0%	-0.898	0.0013	-1.717	0.133	-0.140
790.00	185.02	242.75	258.95	0.00	21	27	194.2%	-0.900	0.0012	-1.723	0.131	-0.142
795.00	144.20	247.85	263.95	0.00	2	2	196.4%	-0.901	0.0012	-1.730	0.130	-0.143
800.00	244.10	252.75	269.25	38.10	1	32	68.8%	-1.000	0.0000	0.094	0.000	-0.153
805.00	108.60	257.85	273.90	0.00	0	1	200.4%	-0.904	0.0011	-1.734	0.127	-0.145
810.00	104.05	262.80	279.20	0.00	16	3	75.0%	-1.000	0.0000	0.094	0.000	-0.155
815.00	107.55	267.70	283.85	0.00	0	0	204.4%	-0.906	0.0011	-1.737	0.125	-0.148
820.00	189.50	272.90	289.15	0.00	0	1	92.2%	-0.999	0.0000	0.085	0.002	-0.157
825.00	113.30	277.80	293.80	0.00	0	1	208.3%	-0.908	0.0011	-1.740	0.123	-0.150
830.00	117.80	282.80	298.85	0.00	2	7	210.7%	-0.908	0.0010	-1.755	0.123	-0.151
850.00	187.00	302.80	318.85	0.00	1	1	218.8%	-0.911	0.0010	-1.777	0.120	-0.155
860.00	201.20	312.80	328.85	0.00	4	0	222.7%	-0.913	0.0010	-1.788	0.118	-0.157
900.00	274.00	353.45	368.85	0.00	1	0	129.3%	-0.997	0.0001	0.046	0.006	-0.172
930.00	212.60	383.00	398.85	0.00	0	0	248.6%	-0.921	0.0008	-1.851	0.110	-0.171

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.