This page reflects TH options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
TH 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
7.00
11.22
10.40
13.40
0.00
4
1
304.7%
0.939
0.0077
-0.033
0.006
0.004
8.00
10.30
9.70
12.20
0.00
2
1
275.0%
0.927
0.0098
-0.034
0.007
0.005
9.00
9.31
8.70
11.20
0.00
2
30
242.4%
0.917
0.0123
-0.034
0.008
0.005
10.00
8.24
7.80
10.40
0.00
4
32
229.5%
0.896
0.0153
-0.038
0.009
0.006
11.00
7.41
6.70
9.40
0.00
4
33
197.1%
0.884
0.0192
-0.035
0.010
0.006
12.00
4.85
5.70
8.00
0.00
0
30
154.1%
0.883
0.0247
-0.028
0.010
0.007
13.00
5.36
4.30
6.70
0.00
2
17
98.4%
0.916
0.0306
-0.015
0.008
0.009
14.00
4.20
3.80
5.50
0.00
3
7
96.1%
0.871
0.0427
-0.019
0.011
0.009
15.00
2.60
2.90
4.30
0.00
2
201
74.4%
0.855
0.0595
-0.016
0.012
0.010
16.00
1.15
2.10
4.70
0.00
2
6
106.6%
0.726
0.0607
-0.033
0.017
0.008
17.00
1.80
1.40
2.60
0.00
1
142
63.2%
0.695
0.1077
-0.021
0.018
0.008
18.00
1.10
1.15
1.35
0.00
52
330
53.8%
0.576
0.1414
-0.020
0.020
0.007
19.00
0.85
0.50
0.95
0.15
2
177
60.4%
0.449
0.1272
-0.022
0.020
0.006
20.00
0.50
0.25
0.85
-0.02
32
137
56.3%
0.318
0.1232
-0.018
0.018
0.004
21.00
0.44
0.05
0.40
0.00
1
2
60.4%
0.237
0.0993
-0.017
0.016
0.003
23.00
0.09
0.00
0.75
0.00
0
2
79.3%
0.183
0.0649
-0.019
0.014
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
10.00
0.10
0.00
0.10
0.00
9
9
111.7%
-0.019
0.0080
-0.004
0.002
-0.000
13.00
0.75
0.00
0.15
0.00
215
3,215
73.8%
-0.040
0.0226
-0.006
0.004
-0.001
14.00
0.04
0.00
0.25
-0.06
1
401
68.2%
-0.067
0.0371
-0.008
0.007
-0.001
15.00
0.15
0.00
0.75
0.00
453
2,609
77.2%
-0.152
0.0592
-0.016
0.012
-0.002
16.00
0.30
0.15
0.40
0.00
15
4,015
52.9%
-0.163
0.0903
-0.011
0.013
-0.003
17.00
0.70
0.40
0.60
0.00
130
146
50.0%
-0.274
0.1293
-0.014
0.017
-0.004
18.00
0.90
0.80
0.95
-0.25
200
110
51.9%
-0.423
0.1467
-0.017
0.020
-0.007
22.00
7.65
3.00
4.40
0.00
0
1
87.2%
-0.733
0.0733
-0.023
0.017
-0.014
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.