This page reflects NYT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
NYT 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
70.00
9.10
4.20
7.50
0.00
2
11
61.2%
0.675
0.0281
-0.085
0.075
0.034
72.50
7.75
3.20
4.10
0.00
0
3
36.9%
0.627
0.0489
-0.056
0.079
0.034
75.00
2.85
1.80
2.35
0.00
77
143
31.3%
0.492
0.0608
-0.049
0.084
0.027
77.50
1.23
0.85
1.40
-0.52
3
108
31.0%
0.347
0.0568
-0.044
0.077
0.019
80.00
0.99
0.30
1.00
0.00
2
544
34.3%
0.249
0.0441
-0.041
0.067
0.014
82.50
0.40
0.15
0.70
-0.20
6
12
36.7%
0.178
0.0339
-0.036
0.055
0.010
85.00
0.23
0.15
0.45
-0.05
4
19
37.9%
0.121
0.0253
-0.029
0.042
0.007
87.50
0.15
0.05
0.15
-0.03
3
28
33.9%
0.052
0.0150
-0.013
0.022
0.003
90.00
0.47
0.00
0.75
0.00
2
28
56.1%
0.133
0.0183
-0.045
0.045
0.007
95.00
0.46
0.00
0.75
0.00
1
31
56.2%
0.074
0.0119
-0.029
0.029
0.004
105.00
0.35
0.00
1.35
0.00
1
1
82.8%
0.089
0.0093
-0.049
0.034
0.005
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
65.00
0.40
0.20
0.75
0.00
10
22
46.2%
-0.131
0.0220
-0.034
0.045
-0.008
70.00
0.90
0.70
1.30
0.28
1
67
36.1%
-0.250
0.0420
-0.039
0.067
-0.016
72.50
1.55
1.35
1.80
0.05
4
74
31.2%
-0.357
0.0571
-0.039
0.078
-0.022
75.00
2.60
2.45
3.10
0.41
5
125
32.3%
-0.506
0.0590
-0.042
0.084
-0.032
77.50
2.60
3.90
4.80
0.00
0
4
34.0%
-0.638
0.0527
-0.040
0.079
-0.041
80.00
4.50
5.10
6.70
0.00
3
33
34.8%
-0.747
0.0439
-0.033
0.067
-0.049
85.00
5.20
9.50
11.90
0.00
3
3
52.7%
-0.790
0.0261
-0.047
0.060
-0.056
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.