This page reflects AN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
AN 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
185.00
5.10
5.70
7.50
0.00
3
17
36.3%
0.527
0.0211
-0.140
0.207
0.071
195.00
3.06
2.10
3.40
0.00
2
3
34.4%
0.316
0.0199
-0.116
0.185
0.044
200.00
1.75
1.45
2.10
0.49
2
92
33.5%
0.223
0.0171
-0.094
0.155
0.031
210.00
0.55
0.40
1.25
-0.40
3
84
38.0%
0.132
0.0108
-0.076
0.111
0.018
220.00
0.60
0.00
1.15
0.00
1
13
46.1%
0.105
0.0076
-0.077
0.094
0.014
230.00
0.30
0.00
0.95
0.00
7
15
51.9%
0.080
0.0055
-0.071
0.078
0.011
240.00
0.30
0.00
0.45
0.00
7
55
51.1%
0.042
0.0034
-0.042
0.047
0.006
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
145.00
0.30
0.10
0.30
-0.20
8
277
46.5%
-0.026
0.0025
-0.025
0.032
-0.004
150.00
0.66
0.00
1.50
0.00
0
6
59.2%
-0.088
0.0052
-0.083
0.083
-0.014
160.00
1.60
0.90
2.05
1.10
2
5
50.0%
-0.133
0.0083
-0.093
0.112
-0.021
170.00
2.20
1.95
3.20
0.00
2
2
42.6%
-0.218
0.0133
-0.107
0.153
-0.034
175.00
4.10
2.80
4.40
-0.40
3
53
40.7%
-0.289
0.0161
-0.118
0.178
-0.046
180.00
6.80
4.40
6.10
0.00
20
19
39.5%
-0.376
0.0185
-0.126
0.198
-0.060
185.00
9.50
5.70
8.40
0.00
3
7
39.0%
-0.472
0.0196
-0.128
0.207
-0.076
190.00
12.44
8.90
11.30
0.00
1
17
39.1%
-0.568
0.0193
-0.124
0.205
-0.092
195.00
9.56
12.30
14.50
0.00
4
38
38.4%
-0.662
0.0183
-0.110
0.190
-0.108
200.00
11.19
16.10
18.50
0.00
2
82
40.0%
-0.733
0.0158
-0.100
0.171
-0.122
210.00
15.70
24.90
28.00
0.00
4
5
48.8%
-0.800
0.0110
-0.102
0.146
-0.139
220.00
16.40
34.80
36.70
0.00
0
0
48.3%
-0.883
0.0078
-0.062
0.102
-0.158
240.00
35.99
53.40
57.40
0.00
2
0
71.7%
-0.881
0.0053
-0.102
0.104
-0.174
250.00
44.90
63.40
67.40
0.00
1
0
79.3%
-0.890
0.0045
-0.107
0.098
-0.183
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.