This page reflects DK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
DK 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
10.20
13.40
16.20
0.00
1
3
86.4%
0.961
0.0078
-0.019
0.011
0.022
32.50
6.70
11.30
13.90
0.00
1
1
89.6%
0.918
0.0134
-0.033
0.019
0.022
35.00
4.99
9.20
11.60
0.00
2
2
85.1%
0.874
0.0194
-0.042
0.026
0.023
37.50
9.35
7.20
9.50
0.00
2
4
81.3%
0.812
0.0264
-0.051
0.034
0.022
40.00
7.65
5.90
6.50
0.00
2
29
71.0%
0.745
0.0359
-0.053
0.040
0.021
42.50
5.15
4.20
4.80
0.00
2
25
67.4%
0.643
0.0440
-0.057
0.047
0.019
45.00
3.15
2.80
3.50
0.15
15
95
65.5%
0.524
0.0484
-0.059
0.050
0.016
47.50
2.10
1.90
2.30
-0.50
111
173
63.8%
0.404
0.0483
-0.055
0.049
0.013
50.00
1.47
1.25
1.65
-0.31
12
51
65.1%
0.304
0.0427
-0.051
0.044
0.010
52.50
1.75
0.85
1.35
0.00
97
100
69.1%
0.235
0.0354
-0.047
0.039
0.007
55.00
1.00
0.50
1.05
0.00
1
8
70.6%
0.174
0.0290
-0.040
0.032
0.006
57.50
0.70
0.30
1.20
0.00
20
4
79.0%
0.155
0.0240
-0.042
0.030
0.005
60.00
0.68
0.20
0.95
0.00
4
4
81.2%
0.122
0.0198
-0.036
0.025
0.004
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
25.00
0.27
0.00
0.95
0.00
4
6
142.5%
-0.049
0.0057
-0.031
0.013
-0.002
27.50
0.12
0.00
0.45
0.00
6
8
103.7%
-0.035
0.0059
-0.017
0.010
-0.001
30.00
0.10
0.00
0.95
0.00
6
166
104.7%
-0.067
0.0098
-0.029
0.016
-0.003
32.50
0.28
0.00
0.55
-0.22
1
56
76.4%
-0.056
0.0117
-0.018
0.014
-0.002
35.00
0.65
0.35
0.65
0.35
2
56
72.9%
-0.097
0.0187
-0.027
0.022
-0.004
37.50
0.90
0.70
1.10
0.19
1
35
70.7%
-0.162
0.0276
-0.037
0.031
-0.006
40.00
1.48
1.35
1.65
0.03
5
207
68.4%
-0.249
0.0369
-0.046
0.040
-0.010
42.50
1.75
2.00
2.40
0.00
2
255
63.0%
-0.353
0.0469
-0.049
0.047
-0.014
45.00
2.90
3.30
3.80
-0.10
18
142
65.3%
-0.476
0.0485
-0.053
0.050
-0.020
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.