This page reflects FWRD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
FWRD 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
5.00
4.60
2.35
4.00
0.00
0
4
242.6%
0.867
0.0373
-0.022
0.005
0.003
7.50
1.30
1.20
1.60
0.00
1
2
94.3%
0.721
0.1499
-0.014
0.008
0.004
10.00
0.31
0.25
0.30
0.01
152
293
79.7%
0.263
0.1725
-0.011
0.008
0.002
12.50
0.06
0.00
0.15
-0.04
5
142
90.6%
0.081
0.0694
-0.006
0.004
0.000
15.00
0.10
0.00
0.70
0.00
4
39
175.8%
0.182
0.0632
-0.019
0.006
0.001
17.50
0.05
0.00
0.20
0.00
1
225
151.6%
0.068
0.0366
-0.008
0.003
0.000
20.00
0.05
0.00
0.05
0.00
144
2,122
137.5%
0.021
0.0157
-0.003
0.001
0.000
22.50
0.04
0.00
0.70
0.00
4
651
246.5%
0.144
0.0388
-0.023
0.005
0.001
25.00
0.20
0.00
0.20
0.00
23
1,192
203.9%
0.055
0.0230
-0.009
0.003
0.000
30.00
0.05
0.00
0.45
0.00
4
3,200
264.8%
0.093
0.0264
-0.018
0.004
0.000
35.00
0.45
0.00
0.70
0.00
1
385
314.5%
0.123
0.0273
-0.026
0.005
0.001
40.00
0.04
0.00
0.70
0.00
20
550
333.6%
0.119
0.0250
-0.027
0.005
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
7.50
0.37
0.30
0.40
-0.03
21
146
79.5%
-0.258
0.1711
-0.010
0.008
-0.002
10.00
1.70
1.75
1.90
-0.25
5
95
77.1%
-0.746
0.1749
-0.009
0.008
-0.006
12.50
4.20
4.00
4.40
0.00
10
203
103.5%
-0.883
0.0797
-0.007
0.005
-0.009
15.00
4.80
4.50
8.20
0.00
16
277
326.4%
-0.565
0.0508
-0.051
0.009
-0.010
17.50
7.00
7.90
10.90
0.00
1
37
200.8%
-0.842
0.0506
-0.018
0.006
-0.013
20.00
9.00
9.50
13.40
0.00
107
78
406.6%
-0.571
0.0406
-0.063
0.009
-0.014
22.50
11.30
12.10
15.90
0.00
10
75
429.1%
-0.581
0.0383
-0.066
0.009
-0.016
25.00
13.61
14.50
18.40
0.00
157
68
448.4%
-0.589
0.0365
-0.069
0.009
-0.018
30.00
18.70
19.90
23.40
0.00
87
1
220.3%
-0.958
0.0171
-0.005
0.002
-0.024
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.