This page reflects CART options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
CART Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 8)
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
33.00
8.25
11.40
14.90
0.00
0
10
162.3%
0.942
0.0113
-0.089
0.007
0.006
41.00
5.89
2.95
7.00
0.00
0
7
59.8%
0.917
0.0404
-0.046
0.010
0.007
43.00
1.10
2.00
4.40
0.00
0
10
53.0%
0.816
0.0791
-0.068
0.017
0.007
44.00
2.00
1.60
3.10
0.25
5
10
78.9%
0.665
0.0729
-0.133
0.023
0.005
44.50
1.44
1.85
2.55
0.00
21
10
55.3%
0.663
0.1043
-0.095
0.023
0.005
45.00
1.47
1.55
2.00
0.58
1
1,500
50.3%
0.615
0.1197
-0.090
0.024
0.005
46.00
1.45
0.95
2.20
0.60
14
86
62.1%
0.499
0.1013
-0.115
0.025
0.004
47.00
0.95
0.35
0.95
0.45
4
35
54.1%
0.381
0.1112
-0.095
0.024
0.003
48.00
0.58
0.00
0.60
-0.77
4
12
52.2%
0.272
0.1002
-0.080
0.021
0.002
49.00
0.37
0.00
0.40
-0.58
2
7
53.1%
0.191
0.0807
-0.066
0.017
0.002
50.00
0.30
0.10
0.30
0.17
555
89
56.4%
0.140
0.0623
-0.058
0.014
0.001
51.00
0.48
0.00
2.30
0.00
0
1
108.1%
0.261
0.0474
-0.160
0.021
0.002
54.00
0.10
0.00
2.25
0.00
0
1
134.5%
0.215
0.0343
-0.179
0.019
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
25.00
0.15
0.00
0.15
0.00
1
1
199.6%
-0.010
0.0021
-0.024
0.002
-0.000
31.00
0.15
0.00
0.35
0.00
1
1
158.2%
-0.029
0.0066
-0.047
0.004
-0.000
38.00
0.58
0.00
2.15
0.00
0
1
152.2%
-0.160
0.0253
-0.167
0.015
-0.002
39.00
0.59
0.00
2.15
0.00
0
1
138.7%
-0.175
0.0293
-0.161
0.016
-0.002
41.00
0.45
0.00
1.50
0.00
25
41
94.9%
-0.181
0.0438
-0.112
0.017
-0.002
42.00
0.17
0.00
2.30
-0.58
1
48
101.1%
-0.245
0.0490
-0.142
0.020
-0.002
42.50
0.23
0.20
0.60
-0.27
5
52
57.7%
-0.163
0.0674
-0.064
0.016
-0.001
48.00
1.00
2.20
4.70
0.00
10
6
78.1%
-0.647
0.0750
-0.128
0.024
-0.006
49.00
5.12
3.00
3.60
0.00
5
8
52.1%
-0.814
0.0809
-0.058
0.017
-0.008
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.