This page reflects DT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
DT 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
11.00
8.70
10.40
0.00
1
10
86.3%
0.904
0.0176
-0.032
0.019
0.020
32.50
7.50
7.10
8.00
0.50
2
138
50.1%
0.938
0.0216
-0.015
0.014
0.024
35.00
5.34
4.80
5.60
-0.32
1
237
56.8%
0.820
0.0411
-0.032
0.029
0.021
37.50
3.00
3.30
3.60
-1.10
3
650
50.1%
0.701
0.0616
-0.037
0.039
0.019
40.00
2.05
1.95
3.10
-0.10
132
1,199
56.7%
0.532
0.0624
-0.046
0.045
0.015
42.50
1.10
1.00
1.35
-0.10
102
3,507
51.9%
0.367
0.0645
-0.039
0.042
0.011
45.00
0.55
0.55
0.75
-0.20
219
2,385
52.2%
0.234
0.0522
-0.032
0.034
0.007
47.50
0.40
0.30
0.35
0.00
35
183
50.7%
0.129
0.0370
-0.021
0.024
0.004
50.00
0.25
0.15
0.30
0.00
20
370
54.3%
0.084
0.0252
-0.017
0.017
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
17.50
0.10
0.00
1.00
0.00
0
20
200.2%
-0.040
0.0039
-0.033
0.010
-0.002
20.00
0.20
0.00
0.40
0.00
1
1
140.6%
-0.026
0.0038
-0.016
0.007
-0.001
25.00
0.05
0.00
0.50
0.00
10
12
105.5%
-0.042
0.0075
-0.018
0.010
-0.002
27.50
0.10
0.00
1.15
0.00
11
50
108.2%
-0.084
0.0126
-0.032
0.017
-0.003
30.00
0.19
0.05
0.15
0.00
12
109
57.8%
-0.032
0.0111
-0.008
0.008
-0.001
32.50
0.40
0.15
0.50
0.13
15
404
58.5%
-0.090
0.0246
-0.018
0.018
-0.003
35.00
0.55
0.40
1.55
-0.11
24
292
64.5%
-0.204
0.0391
-0.034
0.032
-0.007
37.50
1.25
0.95
1.30
0.20
9
306
51.9%
-0.303
0.0599
-0.034
0.039
-0.011
40.00
2.35
1.95
2.35
0.30
2
220
50.0%
-0.471
0.0707
-0.036
0.045
-0.017
42.50
8.92
3.60
4.20
0.00
4
85
50.0%
-0.640
0.0665
-0.033
0.042
-0.023
45.00
9.86
5.50
6.60
0.00
0
3
57.0%
-0.743
0.0504
-0.031
0.036
-0.028
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.