This page reflects AIZ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
AIZ 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
210.00
46.00
44.10
47.20
21.40
16
16
46.8%
0.945
0.0033
-0.088
0.080
0.154
220.00
11.81
33.50
36.50
0.00
1
2
28.8%
0.975
0.0028
-0.046
0.042
0.169
230.00
10.45
24.50
28.50
0.00
2
4
38.1%
0.863
0.0080
-0.127
0.159
0.153
240.00
9.45
16.20
19.50
0.00
5
222
32.3%
0.789
0.0124
-0.138
0.209
0.145
250.00
11.50
7.40
11.50
0.00
1
7
27.6%
0.655
0.0185
-0.145
0.266
0.124
260.00
3.90
2.20
6.00
0.00
401
629
26.2%
0.455
0.0210
-0.142
0.286
0.088
270.00
0.63
0.00
0.00
0.00
1
0
3.1%
0.000
0.0000
0.000
0.000
0.000
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
130.00
0.90
0.00
4.80
0.00
0
1
158.2%
-0.040
0.0008
-0.168
0.062
-0.010
135.00
1.10
0.00
4.80
0.00
0
1
150.6%
-0.042
0.0008
-0.166
0.065
-0.010
140.00
1.50
0.00
4.80
0.00
0
1
143.4%
-0.044
0.0009
-0.164
0.067
-0.011
145.00
2.00
0.00
4.80
0.00
1
1
136.3%
-0.046
0.0010
-0.163
0.070
-0.011
150.00
2.40
0.00
4.80
0.00
1
1
129.5%
-0.049
0.0011
-0.161
0.073
-0.012
160.00
1.25
0.00
4.80
0.00
1
4
116.5%
-0.054
0.0013
-0.157
0.079
-0.013
165.00
1.60
0.00
4.80
0.00
0
1
110.3%
-0.057
0.0014
-0.155
0.082
-0.013
170.00
1.77
0.00
0.00
0.00
1
0
25.0%
0.000
0.0000
0.000
0.000
0.000
180.00
2.65
0.00
4.80
0.00
1
1
92.4%
-0.067
0.0019
-0.147
0.094
-0.015
185.00
2.40
0.00
0.00
0.00
0
0
25.0%
-0.000
0.0000
-0.000
0.000
0.000
190.00
4.00
0.00
0.00
0.00
1
0
25.0%
-0.000
0.0000
-0.000
0.000
-0.000
195.00
2.48
2.00
6.40
0.00
1
0
89.5%
-0.111
0.0029
-0.207
0.137
-0.026
200.00
0.30
0.00
4.80
0.00
1
3
70.3%
-0.086
0.0031
-0.134
0.113
-0.019
210.00
0.45
0.00
4.80
0.00
1
151
59.7%
-0.099
0.0040
-0.126
0.126
-0.022
220.00
0.50
0.00
4.80
-0.20
1
3
63.3%
-0.168
0.0055
-0.192
0.181
-0.038
230.00
3.80
0.00
4.80
2.65
2
53
51.3%
-0.200
0.0075
-0.172
0.202
-0.044
240.00
1.50
0.05
4.90
-7.90
1
150
39.5%
-0.250
0.0111
-0.148
0.229
-0.054
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.