This page reflects TRU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
TRU 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
67.50
1.31
0.70
1.55
-0.14
860
335
50.6%
0.288
0.0542
-0.079
0.042
0.007
70.00
0.67
0.15
0.90
-0.58
1
6
58.5%
0.216
0.0403
-0.077
0.036
0.005
72.50
0.38
0.05
0.80
0.10
1
6
55.0%
0.121
0.0294
-0.050
0.025
0.003
75.00
0.43
0.00
0.55
0.05
1
7
57.6%
0.079
0.0206
-0.038
0.018
0.002
77.50
0.32
0.00
0.45
-0.15
1
32
63.1%
0.061
0.0154
-0.034
0.015
0.001
80.00
0.20
0.00
0.75
0.00
1
10
79.0%
0.079
0.0150
-0.052
0.018
0.002
82.50
0.33
0.00
0.75
0.00
4
4
86.6%
0.073
0.0129
-0.054
0.017
0.002
85.00
0.24
0.00
0.75
0.00
2
105
93.8%
0.068
0.0113
-0.055
0.016
0.002
87.50
1.50
0.00
0.75
0.00
1
1
100.8%
0.064
0.0100
-0.056
0.016
0.001
90.00
0.05
0.00
0.95
0.00
1
79
113.0%
0.072
0.0098
-0.069
0.017
0.002
100.00
0.40
0.00
0.95
0.00
1
1
137.5%
0.061
0.0070
-0.074
0.015
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
55.00
0.21
0.15
0.45
-0.15
327
101
54.4%
-0.079
0.0219
-0.035
0.018
-0.002
60.00
0.90
0.75
1.30
-0.47
23
10
53.7%
-0.275
0.0500
-0.077
0.041
-0.007
62.50
1.44
1.50
2.15
-1.52
327
27
50.9%
-0.414
0.0616
-0.085
0.048
-0.011
65.00
2.67
2.70
3.30
-0.53
14
205
47.0%
-0.579
0.0669
-0.077
0.049
-0.015
67.50
6.60
4.40
5.10
0.00
3
40
48.7%
-0.721
0.0555
-0.067
0.042
-0.019
70.00
7.19
5.40
7.40
-0.76
1
331
56.9%
-0.792
0.0406
-0.066
0.036
-0.022
72.50
4.67
7.80
10.00
0.00
1
1
71.3%
-0.809
0.0307
-0.079
0.034
-0.023
75.00
12.27
10.20
12.00
0.00
3
1
65.0%
-0.892
0.0230
-0.045
0.023
-0.026
77.50
7.60
11.90
14.90
0.00
1
0
88.7%
-0.855
0.0207
-0.082
0.028
-0.026
80.00
8.68
14.40
17.10
0.00
1
0
86.5%
-0.899
0.0165
-0.059
0.022
-0.028
85.00
8.80
19.50
22.10
0.00
1
0
102.1%
-0.912
0.0126
-0.063
0.020
-0.031
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.