This page reflects TRP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
TRP 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
45.00
22.77
23.30
27.20
0.00
11
11
82.8%
0.979
0.0031
-0.019
0.010
0.034
57.50
12.54
11.10
13.30
0.49
1
14
60.9%
0.896
0.0150
-0.043
0.036
0.039
60.00
1.90
9.00
11.10
0.00
2
6
57.9%
0.854
0.0200
-0.051
0.045
0.039
62.50
7.76
7.00
8.40
0.71
1
96
43.7%
0.846
0.0275
-0.041
0.047
0.040
65.00
5.45
5.20
5.90
0.70
13
311
33.7%
0.810
0.0408
-0.037
0.054
0.040
67.50
2.00
3.20
3.70
0.00
8
1,909
27.5%
0.715
0.0625
-0.037
0.067
0.037
70.00
1.70
1.60
2.15
0.20
11
1,806
26.3%
0.540
0.0765
-0.040
0.078
0.028
72.50
0.55
0.65
1.05
0.00
4
221
24.9%
0.346
0.0749
-0.034
0.073
0.018
75.00
0.30
0.10
0.50
0.10
3
312
25.4%
0.194
0.0548
-0.025
0.054
0.010
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
50.00
0.40
0.00
0.65
0.00
0
1
75.5%
-0.044
0.0062
-0.023
0.018
-0.003
52.50
0.31
0.00
0.10
0.00
0
1
52.9%
-0.021
0.0048
-0.009
0.010
-0.001
57.50
0.80
0.00
0.40
0.00
49
182
51.9%
-0.073
0.0136
-0.024
0.028
-0.004
60.00
0.75
0.00
0.75
0.00
5
6
52.2%
-0.124
0.0199
-0.035
0.041
-0.007
62.50
0.70
0.00
0.55
0.00
1
84
38.2%
-0.125
0.0273
-0.026
0.041
-0.007
65.00
0.57
0.25
0.50
0.00
1
115
27.9%
-0.149
0.0421
-0.021
0.046
-0.009
67.50
0.95
0.55
0.95
0.00
3
63
25.2%
-0.270
0.0664
-0.026
0.065
-0.016
80.00
12.72
8.60
11.90
0.00
5
0
65.5%
-0.728
0.0257
-0.067
0.066
-0.050
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.