This page reflects MLYS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
MLYS 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
20.00
8.00
6.00
9.80
0.00
1
160
159.9%
0.845
0.0186
-0.054
0.019
0.011
22.50
13.00
6.00
10.90
0.00
10
10
171.7%
0.768
0.0222
-0.074
0.024
0.011
25.00
4.15
3.80
4.60
1.40
5
206
67.1%
0.786
0.0542
-0.029
0.023
0.014
30.00
1.65
1.40
1.85
0.75
22
331
69.7%
0.437
0.0705
-0.039
0.032
0.009
35.00
0.50
0.40
1.00
0.10
41
4,232
79.4%
0.211
0.0455
-0.032
0.023
0.004
40.00
0.35
0.05
0.30
-0.08
2
1,065
75.2%
0.068
0.0219
-0.014
0.011
0.001
45.00
0.09
0.00
0.20
-0.16
1,000
1,048
85.2%
0.038
0.0120
-0.010
0.007
0.001
50.00
0.17
0.00
0.55
0.00
25
2,110
120.4%
0.069
0.0138
-0.022
0.011
0.001
55.00
1.55
0.00
0.00
0.00
383
0
50.0%
0.000
0.0000
-0.000
0.000
0.000
60.00
1.10
0.00
4.80
0.00
0
1
258.3%
0.256
0.0155
-0.115
0.026
0.004
65.00
2.00
0.00
4.80
0.00
5
8
273.2%
0.247
0.0144
-0.120
0.025
0.004
70.00
0.05
0.00
2.60
0.00
10
23
239.3%
0.160
0.0127
-0.081
0.020
0.003
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
15.00
0.10
0.00
1.75
0.00
2
2
208.6%
-0.083
0.0091
-0.044
0.012
-0.003
17.50
0.05
0.00
0.30
0.00
120
126
105.1%
-0.036
0.0094
-0.011
0.006
-0.001
20.00
0.50
0.00
0.20
0.00
24
2,755
73.8%
-0.035
0.0131
-0.008
0.006
-0.001
22.50
1.10
0.00
0.45
0.00
1
1,026
64.3%
-0.081
0.0290
-0.013
0.012
-0.002
25.00
1.00
0.15
1.85
-0.40
10
343
76.3%
-0.235
0.0503
-0.032
0.025
-0.006
30.00
3.60
2.70
3.30
-1.20
3
226
63.7%
-0.576
0.0768
-0.032
0.031
-0.015
35.00
7.57
6.20
9.50
0.00
30
44
101.8%
-0.715
0.0416
-0.044
0.027
-0.022
40.00
11.62
10.80
14.00
0.00
30
88
113.8%
-0.814
0.0294
-0.038
0.021
-0.028
45.00
21.55
0.00
0.00
0.00
10
0
0.0%
-1.000
0.0000
0.005
0.000
-0.036
50.00
21.80
20.30
24.00
0.00
1
0
142.6%
-0.884
0.0171
-0.033
0.016
-0.037
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.