This page reflects SUI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
SUI 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
105.00
21.23
22.00
25.40
0.00
0
3
98.2%
0.765
0.0090
-0.189
0.107
0.056
120.00
14.90
0.00
0.00
0.00
2
0
0.0%
1.000
0.0000
-0.014
0.000
0.095
125.00
2.20
0.80
3.60
0.40
3
23
32.0%
0.461
0.0358
-0.082
0.138
0.042
130.00
0.68
0.50
0.90
0.28
3
47
22.7%
0.217
0.0374
-0.043
0.102
0.020
135.00
0.15
0.00
0.95
0.00
1
1,147
31.9%
0.171
0.0229
-0.051
0.088
0.016
140.00
0.60
0.00
2.25
0.00
1
171
53.7%
0.224
0.0161
-0.099
0.104
0.020
145.00
2.10
0.00
2.60
0.00
7
43
51.4%
0.149
0.0130
-0.073
0.080
0.014
150.00
2.19
0.00
2.45
0.00
2
3
57.3%
0.130
0.0106
-0.074
0.073
0.012
160.00
0.20
0.00
2.15
0.00
3
3
67.4%
0.102
0.0076
-0.073
0.062
0.009
175.00
0.35
0.00
2.20
0.00
2
2
83.7%
0.087
0.0054
-0.080
0.055
0.008
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
70.00
0.25
0.00
2.35
0.00
0
1
135.8%
-0.047
0.0021
-0.079
0.034
-0.005
75.00
0.30
0.00
1.35
0.00
0
1
107.5%
-0.036
0.0021
-0.051
0.028
-0.004
90.00
1.35
0.35
2.95
0.00
0
2
92.9%
-0.091
0.0051
-0.089
0.057
-0.010
95.00
1.82
0.60
1.90
0.00
0
2
74.2%
-0.088
0.0062
-0.069
0.055
-0.009
105.00
0.37
0.05
0.20
0.00
1
405
32.7%
-0.036
0.0070
-0.015
0.027
-0.004
110.00
1.00
0.00
0.00
0.00
0
0
6.3%
0.000
0.0000
0.000
0.000
0.000
115.00
1.10
0.45
1.20
0.00
1
954
29.3%
-0.185
0.0263
-0.044
0.093
-0.019
120.00
2.04
0.40
3.50
0.44
2
3
34.9%
-0.369
0.0312
-0.073
0.131
-0.039
125.00
5.50
3.10
5.50
0.00
2
26
31.2%
-0.540
0.0367
-0.066
0.138
-0.057
130.00
6.40
6.90
9.50
0.00
1
25
36.5%
-0.675
0.0285
-0.068
0.125
-0.073
135.00
6.80
12.50
16.30
0.00
4
0
61.5%
-0.667
0.0170
-0.122
0.126
-0.078
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.