This page reflects FTK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
FTK Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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
22.00
7.02
7.20
10.00
0.00
1
0
190.1%
0.859
0.0229
-0.102
0.012
0.005
23.00
4.45
5.60
8.70
0.00
1
1
134.0%
0.888
0.0276
-0.062
0.010
0.006
24.00
3.49
4.90
7.30
0.00
0
1
113.5%
0.881
0.0340
-0.055
0.010
0.006
25.00
5.99
3.80
7.10
2.51
5
12
123.7%
0.819
0.0413
-0.079
0.014
0.006
26.00
4.22
2.70
5.60
0.00
1
127
86.1%
0.833
0.0564
-0.053
0.013
0.006
27.00
3.10
2.00
4.80
0.00
1
31
85.5%
0.764
0.0700
-0.064
0.016
0.006
28.00
3.50
1.45
4.10
0.00
1
31
87.3%
0.680
0.0796
-0.075
0.018
0.005
29.00
2.67
1.20
3.50
-1.38
5
26
94.2%
0.591
0.0801
-0.088
0.020
0.005
30.00
2.65
0.55
3.30
0.00
2
48
96.8%
0.510
0.0800
-0.092
0.021
0.004
31.00
1.23
0.30
3.50
0.00
1
1
114.6%
0.454
0.0672
-0.108
0.020
0.004
32.00
0.95
0.35
3.00
0.00
6
13
120.5%
0.401
0.0623
-0.110
0.020
0.003
33.00
1.67
0.00
1.90
0.00
0
7
98.6%
0.299
0.0683
-0.081
0.018
0.002
36.00
0.25
0.00
0.75
0.00
4
57
95.5%
0.141
0.0455
-0.050
0.012
0.001
37.00
0.40
0.00
0.95
0.00
2
2
112.3%
0.152
0.0406
-0.062
0.012
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
19.00
0.72
0.00
0.95
0.00
0
1
203.1%
-0.074
0.0134
-0.067
0.007
-0.001
20.00
0.10
0.00
0.75
0.00
10
89
172.7%
-0.071
0.0152
-0.054
0.007
-0.001
21.00
0.30
0.00
0.75
0.00
0
3
155.9%
-0.078
0.0182
-0.053
0.008
-0.001
23.00
0.77
0.00
0.95
0.00
0
2
133.6%
-0.111
0.0276
-0.059
0.010
-0.001
24.00
0.01
0.00
0.40
0.00
4
42
90.2%
-0.075
0.0304
-0.030
0.007
-0.001
25.00
0.52
0.00
0.75
0.00
1
232
93.4%
-0.126
0.0430
-0.045
0.011
-0.001
26.00
0.80
0.00
0.95
0.00
2
16
85.7%
-0.166
0.0564
-0.049
0.013
-0.002
27.00
0.80
0.00
1.20
0.00
1
1
77.7%
-0.219
0.0737
-0.053
0.015
-0.002
28.00
0.40
0.15
1.60
-1.15
2
38
75.4%
-0.302
0.0898
-0.060
0.018
-0.003
29.00
1.08
0.00
2.25
0.00
0
1
67.7%
-0.396
0.1105
-0.060
0.020
-0.004
30.00
1.99
0.55
2.35
0.00
2
6
59.3%
-0.517
0.1305
-0.053
0.021
-0.005
31.00
2.10
0.85
3.60
0.00
0
1
66.8%
-0.621
0.1105
-0.057
0.020
-0.006
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.