This page reflects VIPS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 19, 2026 close
VIPS Options Chain
Data as of market close May 19, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 30)
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
7.90
6.30
8.10
0.00
2
1
147.3%
0.970
0.0114
-0.008
0.003
0.005
8.00
6.85
5.30
6.70
0.00
0
1
208.2%
0.895
0.0216
-0.026
0.007
0.005
9.00
5.85
4.40
5.60
0.00
0
1
163.7%
0.885
0.0293
-0.022
0.008
0.006
10.00
5.10
3.40
4.60
0.00
0
1
135.5%
0.862
0.0402
-0.021
0.009
0.006
11.00
4.10
2.50
3.60
0.00
2
2
109.4%
0.832
0.0568
-0.019
0.010
0.007
14.00
0.85
0.05
0.90
0.15
3
70
51.7%
0.560
0.1887
-0.015
0.016
0.006
15.00
0.38
0.35
0.40
0.06
333
375
45.2%
0.352
0.2029
-0.012
0.015
0.004
16.00
0.20
0.15
0.20
0.05
3
1,077
47.1%
0.201
0.1475
-0.009
0.011
0.002
17.00
0.15
0.00
0.75
0.00
6
50
75.4%
0.230
0.0997
-0.016
0.012
0.002
18.00
0.25
0.00
0.40
0.00
0
1
71.7%
0.143
0.0780
-0.011
0.009
0.002
19.00
0.10
0.00
0.15
0.00
0
1
64.6%
0.068
0.0500
-0.006
0.005
0.001
20.00
0.05
0.00
0.75
0.00
0
1
110.0%
0.174
0.0578
-0.019
0.010
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
12.00
0.10
0.00
0.40
0.00
2
9
58.2%
-0.141
0.0950
-0.009
0.009
-0.002
13.00
0.30
0.20
0.30
-0.05
2
66
45.9%
-0.237
0.1664
-0.009
0.012
-0.003
14.00
0.64
0.55
0.75
-0.11
12
137
49.2%
-0.440
0.1981
-0.012
0.016
-0.006
15.00
1.22
0.95
1.30
0.19
10
233
45.9%
-0.645
0.2005
-0.010
0.015
-0.009
16.00
1.37
1.55
2.50
0.00
5
1,009
77.3%
-0.670
0.1157
-0.017
0.015
-0.010
19.00
4.71
4.50
5.60
0.00
2
1
77.3%
-0.888
0.0609
-0.008
0.008
-0.014
20.00
4.95
5.30
6.80
0.00
0
0
86.5%
-0.898
0.0510
-0.008
0.007
-0.015
21.00
6.80
6.30
7.80
0.00
2
0
94.9%
-0.905
0.0439
-0.008
0.007
-0.016
22.00
7.80
7.30
8.80
0.00
2
0
102.7%
-0.911
0.0387
-0.009
0.006
-0.017
23.00
8.80
8.30
9.80
0.00
2
0
110.2%
-0.916
0.0346
-0.009
0.006
-0.018
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.