This page reflects CAI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
CAI Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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
5.00
10.32
11.50
15.40
0.00
0
6
0.0%
1.000
0.0000
-0.001
0.000
0.002
7.50
12.20
0.00
0.00
0.00
0
0
0.0%
1.000
0.0000
-0.001
0.000
0.002
10.00
17.00
18.30
22.30
0.00
2
11
678.9%
0.937
0.0034
-0.201
0.006
0.002
12.50
5.00
0.00
0.00
0.00
2
0
0.0%
1.000
0.0000
-0.001
0.000
0.004
15.00
13.89
13.30
17.30
0.00
10
6
463.9%
0.900
0.0072
-0.197
0.009
0.003
17.50
9.40
10.80
14.80
0.00
2
119
385.9%
0.877
0.0100
-0.190
0.011
0.004
20.00
9.80
9.20
11.60
1.13
10
106
93.8%
0.996
0.0023
-0.005
0.001
0.006
22.50
6.40
5.90
9.80
0.00
2
19
259.0%
0.815
0.0195
-0.168
0.014
0.005
25.00
5.10
3.40
6.90
0.10
10
227
179.9%
0.784
0.0309
-0.128
0.015
0.005
30.00
1.55
1.35
3.00
0.80
18
1,196
90.4%
0.567
0.0824
-0.087
0.021
0.005
35.00
0.05
0.05
0.65
-0.05
4
1,155
75.6%
0.158
0.0606
-0.044
0.013
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
10.00
0.50
0.00
0.00
0.00
1
0
50.0%
0.000
0.0000
0.000
0.000
0.000
12.50
0.70
0.00
2.15
0.00
1
106
452.5%
-0.064
0.0052
-0.135
0.007
-0.001
15.00
1.00
0.00
2.15
0.00
7
128
374.0%
-0.079
0.0074
-0.131
0.008
-0.001
17.50
0.15
0.00
2.15
0.00
52
103
308.4%
-0.097
0.0105
-0.126
0.009
-0.001
20.00
0.12
0.00
2.15
0.00
1
5
251.4%
-0.119
0.0150
-0.119
0.010
-0.001
22.50
0.10
0.00
0.50
0.00
1
8
124.6%
-0.066
0.0196
-0.038
0.007
-0.001
25.00
0.15
0.00
0.45
-0.15
5
923
86.9%
-0.084
0.0337
-0.032
0.008
-0.001
30.00
1.30
0.65
2.00
0.30
1
70
69.2%
-0.429
0.1075
-0.064
0.021
-0.004
35.00
6.30
3.40
6.90
0.00
1
3
88.3%
-0.799
0.0604
-0.056
0.015
-0.009
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.