This page reflects FLS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Aug 18, 2026 close
FLS 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
45.00
22.30
32.80
35.90
0.00
0
1
345.7%
0.974
0.0024
-0.253
0.004
0.004
50.00
17.70
27.90
30.50
0.00
0
1
271.3%
0.976
0.0029
-0.189
0.004
0.004
55.00
13.10
23.40
25.90
0.00
0
1
267.2%
0.946
0.0058
-0.355
0.008
0.004
65.00
14.80
13.40
15.60
0.00
1
1
157.7%
0.922
0.0129
-0.280
0.010
0.005
70.00
11.40
8.50
10.60
0.00
1
90
114.6%
0.884
0.0239
-0.274
0.014
0.005
75.00
4.50
3.80
5.30
-1.85
4
766
66.7%
0.803
0.0583
-0.228
0.020
0.005
80.00
2.35
0.65
2.25
0.00
1
146
60.3%
0.403
0.0899
-0.281
0.028
0.003
85.00
0.30
0.05
0.55
-0.10
1
44
60.9%
0.090
0.0374
-0.119
0.012
0.001
90.00
0.75
0.00
0.55
0.00
1
106
89.4%
0.055
0.0175
-0.119
0.008
0.000
95.00
0.35
0.00
0.75
0.00
1
6
124.0%
0.054
0.0124
-0.163
0.008
0.000
100.00
1.05
0.00
2.30
0.00
1
1
198.6%
0.109
0.0132
-0.443
0.013
0.001
105.00
0.05
-
2.15
0.00
0
40
273.8%
0.151
0.0120
-0.765
0.017
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
40.00
0.05
0.00
1.60
0.00
0
20
441.0%
-0.029
0.0021
-0.347
0.005
-0.000
45.00
0.05
0.00
1.60
0.00
2
158
375.4%
-0.035
0.0029
-0.342
0.005
-0.000
50.00
0.15
0.00
1.15
0.00
0
7
292.2%
-0.032
0.0034
-0.250
0.005
-0.000
55.00
0.10
0.00
1.15
0.00
40
38
241.2%
-0.040
0.0050
-0.245
0.006
-0.000
60.00
0.04
0.00
0.75
0.00
1
14
174.6%
-0.036
0.0063
-0.163
0.006
-0.000
65.00
0.35
0.00
1.15
0.00
3
25
148.4%
-0.067
0.0122
-0.228
0.009
-0.000
70.00
0.08
0.05
0.10
-0.07
6
303
63.7%
-0.019
0.0100
-0.034
0.003
-0.000
75.00
1.20
0.10
2.10
0.00
10
34
79.8%
-0.235
0.0539
-0.290
0.022
-0.002
80.00
1.90
0.65
2.35
-0.46
10
10
50.5%
-0.619
0.1056
-0.223
0.027
-0.004
85.00
5.20
5.00
6.70
0.00
2
8
71.2%
-0.872
0.0411
-0.168
0.015
-0.006
115.00
48.20
34.10
37.80
0.00
0
0
296.9%
-0.898
0.0084
-0.617
0.013
-0.009
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.