This page reflects EXC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
EXC Options Chain
Data as of market close Aug 18, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 3)
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
40.00
7.01
4.50
6.20
0.00
1
1
65.6%
0.983
0.0153
-0.023
0.002
0.003
43.00
4.57
1.60
3.30
0.00
4
11
104.7%
0.727
0.0774
-0.242
0.014
0.002
44.00
1.20
1.00
1.90
0.00
1
17
60.4%
0.716
0.1368
-0.144
0.014
0.003
45.00
1.11
0.15
1.15
0.33
1
36
52.3%
0.570
0.1827
-0.144
0.016
0.002
46.00
0.38
0.05
0.45
0.18
8
234
39.1%
0.345
0.2296
-0.100
0.015
0.001
47.00
0.11
0.00
0.15
0.03
31
3,589
35.7%
0.135
0.1479
-0.054
0.009
0.000
48.00
0.07
0.00
0.25
0.00
1
661
57.2%
0.140
0.0948
-0.088
0.009
0.001
49.00
0.06
0.00
0.40
0.00
1
1,246
65.0%
0.098
0.0648
-0.078
0.007
0.000
50.00
0.03
0.00
0.05
-0.19
3
2,955
55.1%
0.026
0.0268
-0.023
0.002
0.000
55.00
0.13
0.00
0.20
0.00
1
27
108.2%
0.027
0.0141
-0.047
0.003
0.000
70.00
0.02
0.00
0.25
0.00
0
1
214.1%
0.016
0.0046
-0.059
0.002
0.000
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
39.00
0.05
0.00
0.35
0.00
1
2
103.9%
-0.050
0.0242
-0.073
0.004
-0.000
40.00
0.05
0.00
0.35
0.00
1
12
90.2%
-0.058
0.0314
-0.072
0.005
-0.000
41.00
0.05
0.00
0.40
0.00
1
15
79.5%
-0.077
0.0441
-0.078
0.006
-0.000
42.00
0.05
0.00
0.30
0.00
16
101
59.8%
-0.076
0.0581
-0.058
0.006
-0.000
43.00
0.13
0.00
0.25
-0.03
2
74
54.9%
-0.139
0.0984
-0.083
0.009
-0.001
44.00
0.11
0.00
0.25
0.00
65
207
38.9%
-0.195
0.1726
-0.072
0.011
-0.001
45.00
0.20
0.05
0.50
-0.13
32
300
34.1%
-0.402
0.2762
-0.088
0.016
-0.002
46.00
0.35
0.35
1.05
-0.43
3
337
34.0%
-0.679
0.2566
-0.080
0.015
-0.003
47.00
1.47
0.65
2.00
0.00
3
293
47.7%
-0.793
0.1459
-0.089
0.012
-0.003
48.00
2.45
1.80
3.50
0.00
1
119
95.1%
-0.733
0.0842
-0.210
0.014
-0.003
49.00
3.95
2.45
4.50
0.00
4
0
110.5%
-0.767
0.0674
-0.227
0.013
-0.003
50.00
5.15
3.70
5.50
0.00
8
0
124.8%
-0.791
0.0560
-0.241
0.012
-0.003
70.00
25.00
22.50
26.20
0.00
0
0
377.8%
-0.864
0.0141
-0.557
0.009
-0.005
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.