AA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 31.35 | 34.60 | 37.15 | 0.00 | 2 | 2 | 890.2% |
| 40.00 | 26.49 | 29.60 | 32.15 | 0.00 | 3 | 2 | 746.1% |
| 45.00 | 26.00 | 24.70 | 27.15 | -0.85 | 3 | 35 | 618.0% |
| 46.00 | 25.00 | 23.70 | 26.15 | -0.30 | 3 | 31 | 593.8% |
| 46.50 | 24.28 | 23.15 | 25.55 | -0.45 | 2 | 33 | 558.2% |
| 47.00 | 23.85 | 22.30 | 25.05 | -0.32 | 1 | 19 | 546.9% |
| 48.00 | 23.27 | 21.60 | 24.15 | 0.00 | 13 | 4 | 546.9% |
| 49.00 | 22.57 | 20.60 | 23.15 | 0.00 | 10 | 7 | 524.2% |
| 50.00 | 21.77 | 19.50 | 22.15 | 0.00 | 35 | 33 | 501.6% |
| 51.00 | 20.75 | 18.50 | 21.15 | 0.00 | 22 | 20 | 479.7% |
| 52.00 | 19.69 | 17.50 | 20.15 | 0.00 | 23 | 20 | 457.8% |
| 53.00 | 18.79 | 16.60 | 19.15 | 0.00 | 3 | 4 | 436.3% |
| 55.00 | 15.81 | 14.50 | 17.15 | -1.00 | 1 | 17 | 394.1% |
| 56.00 | 15.33 | 14.00 | 17.30 | 0.00 | 20 | 52 | 258.6% |
| 57.00 | 13.76 | 14.05 | 14.70 | 1.01 | 2 | 35 | 259.4% |
| 58.00 | 13.10 | 12.20 | 14.05 | 0.23 | 7 | 159 | 316.4% |
| 59.00 | 12.00 | 10.70 | 13.15 | 0.27 | 16 | 111 | 312.1% |
| 60.00 | 11.50 | 10.80 | 11.75 | -0.30 | 34 | 357 | 222.7% |
| 61.00 | 9.95 | 9.65 | 10.75 | -0.47 | 223 | 619 | 206.3% |
| 62.00 | 9.16 | 8.70 | 10.10 | -1.64 | 32 | 1,059 | 245.3% |
| 63.00 | 8.64 | 8.10 | 8.70 | 0.14 | 109 | 752 | 162.5% |
| 64.00 | 7.63 | 7.05 | 8.15 | 0.50 | 235 | 411 | 121.9% |
| 65.00 | 6.50 | 6.20 | 7.00 | -0.55 | 217 | 438 | 107.8% |
| 66.00 | 5.45 | 4.70 | 6.05 | -0.55 | 386 | 688 | 160.4% |
| 67.00 | 4.39 | 3.85 | 5.10 | -0.23 | 88 | 298 | 145.5% |
| 68.00 | 3.53 | 2.88 | 3.80 | -0.47 | 233 | 1,181 | 93.9% |
| 69.00 | 2.53 | 2.43 | 2.66 | -0.77 | 205 | 317 | 59.0% |
| 70.00 | 1.51 | 1.40 | 1.68 | -1.08 | 621 | 1,671 | 43.8% |
| 71.00 | 0.55 | 0.42 | 0.74 | -1.29 | 377 | 225 | 28.5% |
| 72.00 | 0.01 | 0.00 | 0.04 | -1.25 | 853 | 699 | 12.5% |
| 73.00 | 0.03 | 0.00 | 2.13 | -0.83 | 266 | 169 | 112.7% |
| 74.00 | 0.01 | 0.00 | 0.53 | -0.54 | 208 | 120 | 71.1% |
| 75.00 | 0.01 | 0.00 | 0.01 | -0.31 | 85 | 583 | 42.2% |
| 76.00 | 0.17 | 0.00 | 0.04 | 0.03 | 1 | 35 | 58.6% |
| 78.00 | 0.05 | 0.00 | 2.13 | 0.00 | 5 | 13 | 215.0% |
| 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | 86 | 408 | 81.3% |
| 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | 1 | 37 | 131.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 0.09 | 0.00 | 0.01 | 0.00 | 1 | 7 | 462.5% |
| 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 752 | 443.8% |
| 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | 2 | 7 | 393.8% |
| 43.50 | 0.07 | 0.00 | 0.05 | 0.00 | 2 | 2 | 384.4% |
| 44.00 | 0.10 | 0.00 | 0.03 | 0.02 | 20 | 8 | 356.3% |
| 44.50 | 0.10 | 0.00 | 0.05 | 0.00 | 0 | 1 | 368.8% |
| 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | 3 | 132 | 362.5% |
| 46.00 | 0.21 | 0.00 | 0.05 | 0.05 | 1 | 1 | 346.9% |
| 46.50 | 0.01 | 0.00 | 0.42 | 0.00 | 2 | 40 | 463.3% |
| 47.00 | 0.02 | 0.00 | 1.82 | 0.00 | 6 | 159 | 629.7% |
| 47.50 | 0.03 | 0.00 | 2.13 | 0.00 | 2 | 2 | 644.9% |
| 48.00 | 1.05 | 0.00 | 2.13 | 0.00 | 21 | 94 | 632.0% |
| 48.50 | 1.09 | 0.00 | 2.13 | 0.00 | 1 | 35 | 619.3% |
| 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | 1 | 253 | 268.8% |
| 49.50 | 0.19 | 0.00 | 2.13 | 0.00 | 1 | 17 | 594.1% |
| 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | 3 | 651 | 268.8% |
| 51.00 | 0.02 | 0.00 | 2.13 | 0.00 | 1 | 149 | 557.2% |
| 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | 11 | 65 | 212.5% |
| 53.00 | 0.18 | 0.00 | 0.36 | 0.16 | 1 | 208 | 330.9% |
| 54.00 | 0.23 | 0.00 | 0.01 | 0.22 | 6 | 99 | 193.8% |
| 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | 2 | 571 | 181.3% |
| 56.00 | 0.24 | 0.00 | 1.09 | 0.23 | 2 | 855 | 360.5% |
| 57.00 | 0.01 | 0.00 | 0.42 | 0.00 | 11 | 629 | 271.1% |
| 58.00 | 0.16 | 0.00 | 0.01 | 0.00 | 29 | 224 | 150.0% |
| 59.00 | 0.02 | 0.00 | 2.13 | 0.01 | 38 | 213 | 371.1% |
| 60.00 | 0.01 | 0.00 | 0.03 | -0.06 | 24 | 218 | 142.2% |
| 61.00 | 0.01 | 0.00 | 0.01 | -0.09 | 16 | 113 | 112.5% |
| 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 539 | 106.3% |
| 63.00 | 0.03 | 0.00 | 0.03 | 0.01 | 27 | 117 | 106.3% |
| 64.00 | 0.01 | 0.00 | 0.02 | -0.03 | 203 | 293 | 90.6% |
| 65.00 | 0.12 | 0.00 | 0.04 | 0.07 | 22 | 165 | 87.5% |
| 66.00 | 0.02 | 0.00 | 0.05 | -0.09 | 22 | 71 | 77.3% |
| 67.00 | 0.01 | 0.00 | 0.01 | -0.22 | 9 | 49 | 51.6% |
| 68.00 | 0.01 | 0.00 | 0.25 | -0.19 | 35 | 27 | 74.6% |
| 70.00 | 0.01 | 0.00 | 0.01 | -0.52 | 1,813 | 845 | 21.9% |
| 72.00 | 0.75 | 0.21 | 0.70 | -0.45 | 6 | 19 | 28.3% |
| 73.00 | 2.28 | 1.15 | 3.40 | 0.00 | 1 | 1 | 94.1% |
| 74.00 | 4.58 | 2.20 | 4.40 | 0.00 | 1 | 1 | 118.7% |
| 75.00 | 3.64 | 2.87 | 5.45 | 0.00 | 3 | 7 | 127.7% |
| 80.00 | 20.47 | 7.75 | 10.55 | 0.00 | 0 | 0 | 211.1% |
Sign up free to access Options Chain Data
Explore AA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.