This page reflects ROP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
ROP 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
340.00
16.09
22.20
27.90
0.00
1
2
51.1%
0.790
0.0089
-0.453
0.182
0.078
350.00
12.95
11.70
19.40
2.15
2
4
44.6%
0.706
0.0123
-0.468
0.217
0.071
360.00
6.40
4.90
11.80
0.93
2
25
38.3%
0.577
0.0162
-0.453
0.247
0.060
370.00
2.81
1.35
8.10
0.01
1
290
41.8%
0.423
0.0148
-0.487
0.247
0.044
380.00
1.51
0.05
2.00
0.31
14
27
28.2%
0.194
0.0155
-0.231
0.174
0.021
390.00
0.76
0.00
1.75
0.00
3
14
36.0%
0.141
0.0098
-0.237
0.141
0.015
400.00
1.90
0.10
3.20
0.00
2
25
53.9%
0.167
0.0074
-0.393
0.158
0.017
410.00
4.61
0.00
3.50
0.00
1
1
52.2%
0.102
0.0054
-0.270
0.112
0.011
420.00
1.65
0.00
3.40
0.00
3
11
59.1%
0.089
0.0043
-0.276
0.101
0.009
430.00
2.15
0.00
2.05
0.00
1
10
58.8%
0.056
0.0031
-0.193
0.072
0.006
440.00
2.90
0.00
4.90
0.00
1
1
79.3%
0.095
0.0034
-0.388
0.107
0.010
450.00
1.00
0.00
4.90
0.00
1
2
85.9%
0.089
0.0030
-0.399
0.101
0.009
460.00
1.85
0.00
1.50
0.00
1
31
72.0%
0.035
0.0017
-0.161
0.049
0.004
480.00
3.60
0.00
4.90
0.00
2
1
104.2%
0.075
0.0021
-0.425
0.089
0.008
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
310.00
0.60
0.00
3.30
0.00
0
1
65.3%
-0.071
0.0033
-0.250
0.085
-0.008
320.00
1.05
0.00
2.50
0.00
0
3
51.3%
-0.069
0.0041
-0.191
0.083
-0.008
330.00
1.50
0.00
3.10
0.00
8
15
55.2%
-0.143
0.0065
-0.351
0.143
-0.016
340.00
1.50
0.65
3.50
-3.70
2
13
45.8%
-0.186
0.0093
-0.343
0.169
-0.021
350.00
2.99
1.75
3.70
-6.69
2
15
34.2%
-0.247
0.0146
-0.299
0.199
-0.028
360.00
15.75
1.35
9.70
0.00
2
8
43.2%
-0.429
0.0144
-0.467
0.248
-0.050
370.00
13.46
7.70
14.70
0.00
1
6
41.8%
-0.577
0.0149
-0.443
0.247
-0.067
380.00
22.89
13.80
22.10
0.00
1
18
44.7%
-0.699
0.0124
-0.414
0.220
-0.083
390.00
34.24
24.10
31.20
0.00
2
26
51.6%
-0.767
0.0094
-0.416
0.193
-0.093
400.00
38.81
32.50
40.90
0.00
1
2
59.9%
-0.805
0.0073
-0.435
0.174
-0.100
410.00
31.52
43.80
50.90
0.00
1
2
68.9%
-0.826
0.0059
-0.466
0.162
-0.106
420.00
44.60
53.80
60.90
0.00
1
0
77.3%
-0.842
0.0050
-0.493
0.152
-0.110
440.00
74.50
74.40
80.60
47.60
1
4
62.9%
-0.954
0.0024
-0.124
0.061
-0.128
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.