This page reflects TNL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
TNL Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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
42.50
29.84
32.30
36.00
0.00
0
0
128.1%
0.993
0.0010
-0.018
0.003
0.016
67.50
4.80
8.00
10.10
0.00
1
1
69.2%
0.844
0.0230
-0.095
0.036
0.021
70.00
8.60
5.60
7.80
0.00
1
2
60.5%
0.797
0.0311
-0.098
0.042
0.020
72.50
4.00
3.50
5.70
0.00
3
5
54.0%
0.722
0.0414
-0.103
0.050
0.019
75.00
3.00
1.65
3.10
0.00
1
706
36.1%
0.639
0.0691
-0.078
0.056
0.018
77.50
1.42
1.30
2.60
0.00
6
7
48.7%
0.477
0.0545
-0.108
0.060
0.013
80.00
0.49
0.55
1.00
0.00
2
1,119
36.6%
0.292
0.0625
-0.070
0.051
0.008
82.50
0.40
0.10
0.35
0.00
0
10
32.8%
0.136
0.0443
-0.040
0.033
0.004
85.00
0.19
0.00
2.25
0.00
1
52
61.3%
0.214
0.0317
-0.097
0.044
0.006
95.00
0.05
0.00
2.15
0.00
20
20
94.8%
0.145
0.0160
-0.117
0.034
0.004
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
50.00
0.06
0.00
2.15
0.00
1
1
169.0%
-0.072
0.0054
-0.124
0.021
-0.002
57.50
0.50
0.00
2.20
0.00
0
1
125.8%
-0.098
0.0092
-0.115
0.026
-0.003
60.00
0.70
0.00
2.20
0.00
0
1
111.9%
-0.109
0.0111
-0.111
0.028
-0.004
62.50
1.05
0.00
2.25
0.00
0
1
99.0%
-0.124
0.0138
-0.108
0.031
-0.004
65.00
1.10
0.00
2.30
0.00
1
2
86.2%
-0.143
0.0175
-0.103
0.034
-0.005
67.50
1.61
0.00
0.50
0.00
1
3
54.5%
-0.105
0.0223
-0.052
0.027
-0.003
70.00
0.31
0.00
0.95
0.00
2
1,035
54.6%
-0.181
0.0322
-0.075
0.040
-0.006
72.50
0.55
0.60
0.75
-0.19
1
4
36.9%
-0.206
0.0516
-0.054
0.043
-0.006
75.00
1.74
1.15
1.60
0.00
0
1
37.7%
-0.366
0.0666
-0.072
0.056
-0.011
77.50
2.45
2.20
2.85
0.00
0
3
38.0%
-0.540
0.0697
-0.076
0.060
-0.017
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.