This page reflects PPTA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
PPTA 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
12.50
16.10
19.60
23.20
0.00
1
21
659.8%
0.912
0.0031
-0.141
0.012
0.003
15.00
13.60
11.40
13.70
0.00
4
20
101.6%
0.989
0.0038
-0.006
0.002
0.012
17.50
8.60
9.50
10.30
0.73
6
451
116.0%
0.940
0.0132
-0.020
0.009
0.012
20.00
6.80
6.70
8.00
-0.12
1
74
102.9%
0.895
0.0227
-0.027
0.014
0.013
22.50
5.26
5.00
6.00
1.56
4
224
74.3%
0.860
0.0386
-0.024
0.017
0.014
25.00
3.70
3.70
4.10
1.55
68
343
81.6%
0.707
0.0543
-0.039
0.027
0.012
30.00
1.45
1.45
1.70
0.70
1,038
3,746
80.4%
0.400
0.0620
-0.043
0.030
0.007
35.00
0.57
0.30
0.60
0.32
941
3,845
75.6%
0.157
0.0410
-0.025
0.019
0.003
40.00
0.14
0.10
0.70
0.06
105
1,030
98.4%
0.115
0.0255
-0.026
0.015
0.002
45.00
0.05
0.00
0.15
-0.01
32
421
86.3%
0.030
0.0101
-0.008
0.005
0.001
50.00
0.15
0.00
0.10
0.00
36
707
94.9%
0.018
0.0061
-0.006
0.004
0.000
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
12.50
0.32
0.00
0.05
0.00
5
25
120.3%
-0.006
0.0019
-0.003
0.001
-0.000
15.00
0.42
0.00
0.65
0.00
3
4
152.0%
-0.051
0.0089
-0.021
0.008
-0.001
17.50
0.05
0.00
0.70
0.00
1
45
121.9%
-0.067
0.0137
-0.021
0.010
-0.002
20.00
0.25
0.05
0.40
-0.17
11
110
82.4%
-0.066
0.0202
-0.014
0.010
-0.002
22.50
0.65
0.40
0.75
-0.45
10
233
78.9%
-0.151
0.0383
-0.024
0.018
-0.004
25.00
1.34
1.10
1.50
-0.91
91
743
78.3%
-0.288
0.0562
-0.035
0.026
-0.007
30.00
4.55
3.80
4.60
-1.34
4
782
84.8%
-0.591
0.0591
-0.042
0.030
-0.016
35.00
10.20
7.80
8.90
0.00
32
363
94.6%
-0.775
0.0408
-0.034
0.023
-0.023
40.00
13.50
12.40
13.90
0.00
2
34
113.3%
-0.842
0.0275
-0.032
0.019
-0.029
50.00
20.45
21.70
23.70
0.00
0
0
119.9%
-0.944
0.0122
-0.012
0.009
-0.039
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.