ADI 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 |
|---|---|---|---|---|---|---|---|
| 235.00 | 111.30 | 81.80 | 85.20 | 0.00 | 0 | 1 | 258.6% |
| 245.00 | 106.50 | 71.80 | 75.20 | 0.00 | 0 | 1 | 227.0% |
| 260.00 | 93.00 | 56.80 | 60.20 | 0.00 | 0 | 2 | 181.3% |
| 280.00 | 29.17 | 36.80 | 40.20 | 0.00 | 25 | 29 | 122.3% |
| 285.00 | 28.64 | 31.80 | 34.60 | 0.00 | 6 | 5 | 166.0% |
| 290.00 | 24.40 | 26.80 | 30.20 | 0.00 | 2 | 1 | 93.4% |
| 297.50 | 13.57 | 19.30 | 22.70 | 0.00 | 1 | 1 | 71.5% |
| 300.00 | 24.98 | 16.80 | 20.20 | 0.00 | 19 | 6 | 64.1% |
| 305.00 | 13.30 | 12.20 | 14.50 | -1.50 | 2 | 7 | 83.0% |
| 307.50 | 5.25 | 9.10 | 12.20 | 0.00 | 1 | 2 | 77.0% |
| 310.00 | 6.10 | 6.80 | 9.90 | -5.13 | 2 | 16 | 69.7% |
| 312.50 | 3.55 | 4.30 | 7.30 | -2.65 | 3 | 15 | 55.6% |
| 315.00 | 3.70 | 1.80 | 4.70 | -4.90 | 18 | 26 | 41.0% |
| 317.50 | 0.40 | 0.25 | 2.35 | -4.56 | 44 | 81 | 28.6% |
| 320.00 | 0.05 | 0.05 | 0.60 | -2.95 | 1,605 | 1,683 | 18.9% |
| 322.50 | 0.01 | 0.00 | 0.20 | -2.07 | 3 | 28 | 20.9% |
| 325.00 | 2.85 | 0.00 | 2.15 | 0.00 | 18 | 80 | 51.0% |
| 327.50 | 0.10 | 0.00 | 2.15 | -0.56 | 1 | 24 | 61.4% |
| 330.00 | 0.25 | 0.00 | 2.10 | -0.05 | 4 | 112 | 70.6% |
| 332.50 | 0.07 | 0.00 | 2.15 | 0.00 | 1 | 3 | 80.6% |
| 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | 64 | 77 | 72.9% |
| 337.50 | 0.13 | 0.00 | 2.15 | 0.00 | 13 | 14 | 98.2% |
| 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | 6 | 35 | 52.3% |
| 345.00 | 0.43 | 0.00 | 1.05 | 0.00 | 5 | 12 | 102.6% |
| 347.50 | 0.74 | 0.00 | 2.15 | 0.00 | 0 | 4 | 130.6% |
| 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | 1 | 95 | 138.2% |
| 352.50 | 0.62 | 0.00 | 1.05 | 0.00 | 0 | 4 | 123.1% |
| 355.00 | 0.94 | 0.00 | 2.15 | 0.00 | 2 | 6 | 153.0% |
| 360.00 | 0.10 | 0.00 | 2.15 | 0.00 | 3 | 9 | 167.3% |
| 365.00 | 2.79 | 0.00 | 0.30 | 0.00 | 2 | 5 | 125.2% |
| 370.00 | 0.78 | 0.00 | 2.15 | 0.00 | 2 | 10 | 194.4% |
| 375.00 | 1.33 | 0.00 | 2.15 | 0.00 | 1 | 11 | 207.3% |
| 380.00 | 1.12 | 0.00 | 1.05 | 0.00 | 1 | 1 | 190.4% |
| 385.00 | 1.07 | 0.00 | 2.15 | 0.00 | 1 | 0 | 232.2% |
| 390.00 | 1.32 | 0.00 | 2.15 | 0.00 | 1 | 1 | 244.2% |
| 400.00 | 1.75 | 0.00 | 2.15 | 0.00 | 1 | 2 | 267.4% |
| 410.00 | 0.60 | 0.00 | 2.15 | 0.00 | 30 | 31 | 289.6% |
| 420.00 | 0.20 | 0.00 | 2.15 | 0.00 | 0 | 8 | 310.7% |
| 440.00 | 0.40 | 0.00 | 2.15 | 0.00 | 0 | 0 | 350.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 225.00 | 0.55 | 0.00 | 2.15 | 0.00 | 1 | 1 | 395.9% |
| 230.00 | 0.85 | 0.00 | 2.15 | 0.00 | 0 | 1 | 374.9% |
| 235.00 | 0.35 | 0.00 | 2.15 | 0.00 | 0 | 3 | 354.1% |
| 240.00 | 0.76 | 0.00 | 2.15 | 0.00 | 0 | 3 | 333.8% |
| 245.00 | 0.68 | 0.00 | 2.15 | 0.00 | 0 | 3 | 313.7% |
| 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | 4 | 5 | 293.8% |
| 255.00 | 0.75 | 0.00 | 2.15 | 0.00 | 0 | 4 | 274.1% |
| 260.00 | 0.08 | 0.00 | 1.15 | 0.00 | 3 | 3 | 223.8% |
| 265.00 | 0.17 | 0.00 | 2.15 | 0.00 | 2 | 15 | 235.4% |
| 270.00 | 0.10 | 0.00 | 2.15 | 0.00 | 1 | 9 | 216.2% |
| 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | 3 | 39 | 197.2% |
| 277.50 | 0.45 | 0.00 | 2.15 | 0.00 | 4 | 35 | 187.7% |
| 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 11 | 96.1% |
| 282.50 | 0.48 | 0.00 | 2.15 | 0.00 | 1 | 11 | 168.7% |
| 285.00 | 0.80 | 0.00 | 2.15 | 0.00 | 6 | 108 | 159.1% |
| 287.50 | 0.40 | 0.00 | 2.15 | 0.00 | 1 | 4 | 149.6% |
| 290.00 | 0.10 | 0.00 | 2.15 | 0.00 | 22 | 154 | 140.0% |
| 292.50 | 0.35 | 0.00 | 2.15 | 0.15 | 2,600 | 2,637 | 130.4% |
| 295.00 | 0.20 | 0.00 | 2.15 | 0.00 | 23 | 70 | 120.7% |
| 297.50 | 1.06 | 0.00 | 2.15 | 0.00 | 2 | 88 | 110.9% |
| 300.00 | 0.09 | 0.00 | 0.05 | 0.00 | 7 | 39 | 53.1% |
| 302.50 | 0.55 | 0.00 | 2.15 | -0.30 | 1 | 54 | 91.1% |
| 305.00 | 0.40 | 0.00 | 2.15 | 0.10 | 1 | 141 | 80.9% |
| 307.50 | 0.30 | 0.00 | 2.15 | 0.00 | 3 | 12 | 70.4% |
| 310.00 | 0.23 | 0.00 | 2.15 | -0.40 | 4 | 30 | 59.6% |
| 312.50 | 2.82 | 0.00 | 1.15 | 0.00 | 2 | 4 | 49.7% |
| 315.00 | 0.51 | 0.00 | 0.50 | -0.59 | 1,445 | 1,318 | 25.1% |
| 317.50 | 3.92 | 0.00 | 1.25 | 2.07 | 3 | 16 | 24.6% |
| 320.00 | 5.76 | 0.55 | 3.30 | 4.11 | 2 | 33 | 35.7% |
| 325.00 | 3.20 | 4.80 | 8.20 | 0.00 | 1 | 23 | 59.9% |
| 330.00 | 9.71 | 9.80 | 12.70 | 0.00 | 2 | 20 | 70.4% |
| 335.00 | 13.00 | 14.90 | 18.20 | 0.00 | 2 | 0 | 101.1% |
| 337.50 | 15.42 | 17.30 | 20.70 | 0.00 | 4 | 0 | 110.3% |
| 340.00 | 17.08 | 19.80 | 23.20 | 0.00 | 2 | 1 | 119.2% |
| 345.00 | 33.84 | 24.80 | 28.20 | 0.00 | 4 | 3 | 136.4% |
| 350.00 | 10.30 | 29.80 | 33.50 | 0.00 | 1 | 0 | 161.1% |
| 355.00 | 21.50 | 34.90 | 38.50 | 0.00 | 0 | 0 | 86.3% |
| 420.00 | 72.80 | 99.80 | 103.50 | 0.00 | 0 | 0 | 347.5% |
Sign up free to access Options Chain Data
Explore ADI 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.