This page reflects CTRI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
CTRI 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
30.00
1.35
1.50
2.00
0.00
1
32
58.4%
0.501
0.0821
-0.035
0.033
0.010
32.50
1.08
0.70
2.20
0.03
1
31
75.9%
0.371
0.0599
-0.042
0.031
0.008
35.00
0.31
0.05
0.80
0.00
2
76
58.1%
0.174
0.0531
-0.022
0.021
0.004
37.50
0.55
0.05
0.50
-0.15
1
571
64.1%
0.112
0.0357
-0.018
0.016
0.002
40.00
0.15
0.05
0.35
0.01
3
760
70.5%
0.079
0.0250
-0.015
0.012
0.002
42.50
0.11
0.05
0.20
0.06
6
1,075
73.4%
0.050
0.0170
-0.011
0.009
0.001
45.00
0.09
0.00
0.10
0.04
22
1,224
70.7%
0.023
0.0092
-0.006
0.004
0.000
47.50
0.52
0.00
1.00
0.00
3
250
120.9%
0.112
0.0189
-0.033
0.016
0.002
50.00
1.40
0.00
1.25
0.00
0
7
137.3%
0.123
0.0178
-0.040
0.017
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
27.50
1.10
0.60
1.55
0.00
5
15
58.8%
-0.298
0.0709
-0.028
0.029
-0.008
30.00
1.85
1.90
2.30
0.00
1
393
54.2%
-0.504
0.0884
-0.029
0.033
-0.013
32.50
2.55
3.50
4.00
0.00
32
120
53.4%
-0.706
0.0775
-0.023
0.029
-0.019
37.50
7.20
7.50
8.70
0.00
20
30
51.8%
-0.939
0.0280
-0.005
0.010
-0.028
40.00
8.51
9.80
11.80
0.00
2
32
78.3%
-0.895
0.0280
-0.016
0.015
-0.029
42.50
4.32
12.20
14.30
0.00
0
0
85.5%
-0.916
0.0217
-0.014
0.013
-0.032
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.