This page reflects BMI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
BMI 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
90.00
26.40
26.10
29.00
0.00
0
3
72.1%
0.927
0.0058
-0.067
0.046
0.064
100.00
24.34
16.60
19.50
0.00
0
1
57.1%
0.871
0.0110
-0.079
0.070
0.066
105.00
15.00
12.20
15.30
0.00
1
1
54.1%
0.807
0.0152
-0.094
0.091
0.063
110.00
10.00
8.50
11.20
0.00
7
8
49.0%
0.728
0.0204
-0.102
0.110
0.059
115.00
6.50
6.00
7.50
-2.80
3
42
43.9%
0.619
0.0261
-0.104
0.127
0.052
120.00
5.20
2.50
4.90
0.00
1
17
42.8%
0.481
0.0280
-0.104
0.133
0.041
125.00
4.10
1.40
3.20
0.00
4
92
43.5%
0.353
0.0257
-0.097
0.124
0.031
130.00
1.08
0.05
2.30
-0.82
2
32
46.8%
0.262
0.0209
-0.091
0.108
0.023
135.00
0.75
0.45
1.40
-0.65
1
22
46.7%
0.177
0.0167
-0.072
0.086
0.015
140.00
0.50
0.00
0.95
0.00
4
19
48.5%
0.124
0.0127
-0.059
0.068
0.011
145.00
0.65
0.00
1.70
0.00
2
13
53.7%
0.104
0.0101
-0.057
0.060
0.009
150.00
0.20
0.25
0.40
-0.05
3
42
50.7%
0.057
0.0068
-0.034
0.038
0.005
155.00
0.24
0.00
1.55
0.00
1
56
64.4%
0.082
0.0071
-0.057
0.051
0.007
185.00
2.08
0.00
1.30
0.00
0
1
90.6%
0.053
0.0036
-0.057
0.036
0.004
200.00
0.01
0.00
1.30
0.00
5
5
102.5%
0.048
0.0029
-0.059
0.033
0.004
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
85.00
0.15
0.00
1.45
0.00
1
4
78.6%
-0.054
0.0042
-0.048
0.036
-0.006
90.00
0.48
0.00
1.70
0.00
4
6
70.2%
-0.069
0.0056
-0.052
0.044
-0.007
95.00
0.66
0.00
0.90
0.00
4
6
50.6%
-0.053
0.0064
-0.030
0.036
-0.005
100.00
0.81
0.20
1.25
0.21
14
52
54.5%
-0.119
0.0110
-0.060
0.066
-0.012
105.00
1.40
0.50
1.75
0.00
2
41
48.8%
-0.172
0.0157
-0.069
0.085
-0.017
110.00
2.40
1.80
2.90
0.62
21
30
46.9%
-0.265
0.0210
-0.084
0.109
-0.027
115.00
3.02
2.90
5.60
0.00
4
39
52.8%
-0.392
0.0219
-0.110
0.128
-0.041
120.00
4.76
5.50
7.90
0.00
2
45
50.6%
-0.508
0.0237
-0.108
0.133
-0.054
125.00
11.00
8.70
11.50
0.00
10
34
54.2%
-0.608
0.0213
-0.110
0.128
-0.066
130.00
14.50
12.90
14.00
1.30
14
9
44.6%
-0.751
0.0214
-0.069
0.106
-0.081
135.00
20.37
17.00
20.00
0.00
0
1
63.3%
-0.740
0.0154
-0.105
0.108
-0.085
150.00
32.20
31.50
34.50
0.00
0
1
63.5%
-0.891
0.0089
-0.052
0.062
-0.109
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.