This page reflects AIP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
AIP 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
2.50
32.30
30.30
34.50
5.68
5
2
1326.6%
0.995
0.0001
-0.033
0.001
0.000
20.00
12.00
13.70
16.60
0.00
1
1
120.3%
0.966
0.0064
-0.018
0.007
0.015
22.50
7.20
11.30
14.10
0.00
2
0
103.3%
0.952
0.0097
-0.020
0.010
0.016
25.00
10.51
10.40
12.10
0.40
18
248
139.0%
0.855
0.0166
-0.056
0.022
0.015
30.00
6.50
5.60
7.30
0.08
2
722
92.5%
0.767
0.0336
-0.050
0.030
0.016
35.00
3.87
3.50
3.90
0.53
6
286
93.4%
0.555
0.0429
-0.065
0.039
0.012
40.00
1.85
1.70
2.10
0.13
101
964
91.8%
0.352
0.0411
-0.059
0.037
0.008
45.00
1.00
0.80
1.20
0.20
2
165
94.1%
0.210
0.0311
-0.047
0.028
0.005
50.00
0.90
0.25
1.10
0.00
3
128
103.2%
0.142
0.0220
-0.040
0.022
0.003
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
2.50
0.03
0.00
0.05
-0.02
4
2
384.4%
-0.001
0.0001
-0.003
0.000
-0.000
12.50
0.08
0.00
0.05
0.00
0
3
150.0%
-0.004
0.0008
-0.003
0.001
-0.000
17.50
0.29
0.00
0.75
0.00
0
3
166.0%
-0.043
0.0056
-0.025
0.009
-0.001
20.00
0.20
0.00
1.15
0.00
8
6
154.9%
-0.066
0.0084
-0.033
0.013
-0.002
22.50
0.20
0.10
0.85
-0.60
8
17
121.5%
-0.071
0.0114
-0.028
0.013
-0.002
25.00
0.60
0.50
1.30
-0.42
3
19
120.9%
-0.122
0.0170
-0.041
0.020
-0.004
30.00
1.70
1.45
1.85
-0.05
8
194
97.3%
-0.240
0.0324
-0.050
0.031
-0.008
35.00
4.40
3.10
4.40
0.00
79
92
93.4%
-0.445
0.0429
-0.060
0.039
-0.015
40.00
7.40
6.60
7.40
0.00
0
16
93.2%
-0.644
0.0406
-0.056
0.037
-0.023
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.