ALAB 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 |
|---|---|---|---|---|---|---|---|
| 75.00 | 40.85 | 40.15 | 43.35 | 0.00 | 10 | 40 | 625.4% |
| 80.00 | 39.55 | 35.15 | 38.30 | 0.00 | 1 | 1 | 545.7% |
| 85.00 | 39.60 | 30.15 | 33.30 | 0.00 | 0 | 1 | 476.4% |
| 90.00 | 24.79 | 25.15 | 28.50 | -17.31 | 1 | 1 | 429.1% |
| 95.00 | 19.74 | 20.15 | 24.30 | 6.29 | 3 | 30 | 196.9% |
| 100.00 | 13.50 | 15.15 | 18.15 | 6.08 | 86 | 148 | 270.1% |
| 102.00 | 14.60 | 13.15 | 16.15 | 8.05 | 9 | 36 | 245.7% |
| 107.00 | 9.15 | 8.85 | 11.40 | 7.51 | 222 | 84 | 200.4% |
| 108.00 | 8.17 | 7.20 | 10.90 | 6.87 | 237 | 404 | 216.0% |
| 110.00 | 6.93 | 5.45 | 8.95 | 6.33 | 406 | 657 | 67.6% |
| 111.00 | 5.82 | 4.25 | 7.05 | 5.40 | 212 | 209 | 127.8% |
| 112.00 | 3.50 | 3.15 | 7.00 | 3.18 | 208 | 339 | 163.3% |
| 113.00 | 3.97 | 3.40 | 5.20 | 3.79 | 239 | 190 | 54.3% |
| 114.00 | 3.00 | 1.98 | 4.95 | 2.86 | 169 | 174 | 56.1% |
| 115.00 | 2.20 | 1.40 | 2.63 | 2.10 | 544 | 412 | 53.1% |
| 116.00 | 1.91 | 0.90 | 1.91 | 1.80 | 200 | 61 | 51.7% |
| 117.00 | 0.43 | 0.27 | 0.62 | 0.34 | 257 | 103 | 22.4% |
| 118.00 | 0.06 | 0.03 | 0.16 | -0.02 | 66 | 88 | 19.1% |
| 119.00 | 0.05 | 0.00 | 0.15 | -0.07 | 9 | 50 | 29.8% |
| 120.00 | 0.02 | 0.00 | 0.01 | -0.03 | 48 | 265 | 22.7% |
| 121.00 | 0.02 | 0.00 | 0.03 | -0.08 | 209 | 1,114 | 34.4% |
| 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 135 | 35.2% |
| 123.00 | 0.02 | 0.00 | 0.12 | 0.00 | 5 | 35 | 54.3% |
| 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | 2 | 41 | 46.9% |
| 125.00 | 0.03 | 0.00 | 0.01 | 0.01 | 6 | 303 | 52.3% |
| 126.00 | 0.07 | 0.00 | 2.13 | 0.02 | 3 | 98 | 159.3% |
| 127.00 | 0.01 | 0.00 | 0.01 | -0.03 | 2 | 66 | 59.4% |
| 128.00 | 0.05 | 0.00 | 2.13 | 0.02 | 2 | 19 | 179.5% |
| 129.00 | 0.78 | 0.00 | 2.13 | 0.00 | 1 | 10 | 189.3% |
| 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | 19 | 1,172 | 75.0% |
| 131.00 | 0.49 | 0.00 | 2.13 | 0.00 | 10 | 22 | 208.0% |
| 132.00 | 0.61 | 0.00 | 2.13 | 0.57 | 2 | 120 | 217.0% |
| 133.00 | 0.05 | 0.00 | 0.28 | 0.00 | 12 | 72 | 137.5% |
| 134.00 | 0.06 | 0.00 | 0.27 | -0.07 | 1 | 363 | 143.0% |
| 135.00 | 0.02 | 0.00 | 0.01 | 0.01 | 29 | 440 | 96.9% |
| 136.00 | 0.08 | 0.00 | 2.13 | 0.00 | 14 | 52 | 251.6% |
| 137.00 | 0.05 | 0.00 | 2.13 | -0.50 | 1 | 46 | 259.8% |
| 138.00 | 0.02 | 0.00 | 0.58 | 0.00 | 8 | 19 | 193.9% |
| 139.00 | 0.03 | 0.00 | 2.13 | -0.08 | 4 | 9 | 276.0% |
| 140.00 | 0.02 | 0.00 | 0.03 | -0.02 | 14 | 181 | 132.8% |
| 141.00 | 0.10 | 0.00 | 2.13 | -0.52 | 1 | 247 | 291.6% |
| 142.00 | 0.05 | 0.00 | 2.13 | -0.20 | 2 | 14 | 299.2% |
| 143.00 | 0.05 | 0.00 | 2.13 | 0.00 | 12 | 20 | 306.6% |
| 144.00 | 0.25 | 0.00 | 2.13 | 0.00 | 0 | 2 | 314.1% |
| 145.00 | 0.03 | 0.00 | 0.05 | -0.15 | 26 | 123 | 165.6% |
| 146.00 | 0.30 | 0.00 | 2.13 | 0.00 | 0 | 1 | 328.7% |
| 147.00 | 0.25 | 0.00 | 2.13 | 0.00 | 0 | 7 | 335.7% |
| 148.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 2 | 342.8% |
| 149.00 | 0.05 | 0.00 | 2.13 | 0.00 | 1 | 2 | 349.8% |
| 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | 10 | 211 | 178.1% |
| 155.00 | 0.05 | 0.00 | 2.13 | 0.00 | 18 | 113 | 389.6% |
| 160.00 | 0.16 | 0.00 | 0.25 | 0.00 | 5 | 76 | 281.6% |
| 165.00 | 1.13 | 0.00 | 2.13 | 1.08 | 1 | 20 | 450.6% |
| 170.00 | 0.03 | 0.00 | 2.13 | 0.00 | 10 | 56 | 478.9% |
| 175.00 | 0.61 | 0.00 | 2.13 | 0.00 | 3 | 9 | 505.9% |
| 180.00 | 0.04 | 0.00 | 2.10 | 0.00 | 1 | 2 | 530.1% |
| 185.00 | 0.32 | 0.00 | 2.13 | 0.00 | 0 | 1 | 556.6% |
| 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 2 | 580.5% |
| 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | 3 | 3 | 603.5% |
| 210.00 | 0.30 | 0.00 | 2.13 | 0.00 | 1 | 1 | 667.6% |
| 215.00 | 1.15 | 0.00 | 2.13 | 0.00 | 0 | 1 | 687.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 0.20 | 0.00 | 2.13 | 0.00 | 1 | 1 | 681.6% |
| 75.00 | 0.11 | 0.00 | 2.13 | 0.00 | 5 | 25 | 605.7% |
| 80.00 | 0.07 | 0.00 | 2.13 | 0.00 | 99 | 104 | 534.0% |
| 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | 18 | 120 | 206.3% |
| 89.00 | 0.43 | 0.00 | 2.13 | 0.00 | 5 | 16 | 413.1% |
| 90.00 | 0.15 | 0.00 | 0.05 | 0.12 | 1 | 154 | 204.7% |
| 93.00 | 0.04 | 0.00 | 2.13 | 0.00 | 18 | 65 | 361.9% |
| 94.00 | 0.03 | 0.00 | 0.07 | -0.14 | 12 | 61 | 181.3% |
| 95.00 | 0.01 | 0.00 | 0.01 | -0.04 | 13 | 161 | 140.6% |
| 96.00 | 0.19 | 0.00 | 2.13 | 0.11 | 1 | 42 | 324.2% |
| 97.00 | 0.13 | 0.00 | 2.13 | -0.02 | 1 | 31 | 311.7% |
| 98.00 | 0.01 | 0.00 | 2.13 | -0.16 | 25 | 34 | 299.4% |
| 99.00 | 0.01 | 0.00 | 0.54 | -0.19 | 6 | 53 | 202.0% |
| 100.00 | 0.02 | 0.00 | 2.00 | -0.31 | 60 | 346 | 269.3% |
| 101.00 | 0.01 | 0.00 | 0.05 | -0.45 | 20 | 41 | 122.7% |
| 102.00 | 0.02 | 0.00 | 2.13 | -0.62 | 19 | 78 | 250.0% |
| 103.00 | 0.05 | 0.00 | 2.13 | -0.71 | 88 | 141 | 237.7% |
| 104.00 | 0.10 | 0.00 | 0.05 | -1.00 | 29 | 90 | 101.6% |
| 105.00 | 0.02 | 0.00 | 0.10 | -1.39 | 2,227 | 4,072 | 103.9% |
| 106.00 | 0.03 | 0.00 | 2.13 | -2.15 | 30 | 55 | 200.5% |
| 107.00 | 0.09 | 0.00 | 0.24 | -2.22 | 32 | 35 | 103.7% |
| 108.00 | 0.01 | 0.00 | 0.01 | -2.89 | 2,263 | 2,220 | 59.4% |
| 109.00 | 0.02 | 0.00 | 0.02 | -3.48 | 54 | 40 | 57.8% |
| 110.00 | 0.01 | 0.00 | 0.01 | -4.70 | 597 | 228 | 51.6% |
| 111.00 | 0.07 | 0.00 | 0.05 | -4.53 | 36 | 71 | 50.8% |
| 112.00 | 0.01 | 0.00 | 0.01 | -5.92 | 102 | 61 | 38.3% |
| 113.00 | 0.22 | 0.00 | 0.50 | -5.68 | 91 | 109 | 61.9% |
| 114.00 | 0.10 | 0.00 | 0.50 | -15.30 | 272 | 85 | 51.2% |
| 115.00 | 0.10 | 0.00 | 1.00 | -6.88 | 126 | 200 | 53.6% |
| 116.00 | 0.11 | 0.01 | 0.19 | -9.64 | 12 | 19 | 24.4% |
| 117.00 | 0.25 | 0.10 | 0.58 | -9.45 | 1 | 22 | 26.5% |
| 118.00 | 0.84 | 0.58 | 1.67 | -17.69 | 15 | 21 | 48.5% |
| 119.00 | 11.20 | 0.85 | 3.70 | 0.00 | 2 | 0 | 108.2% |
| 120.00 | 4.73 | 2.04 | 4.65 | -8.94 | 7 | 11 | 60.6% |
| 121.00 | 5.00 | 2.99 | 4.90 | -9.92 | 2 | 2 | 101.1% |
| 122.00 | 15.53 | 3.15 | 6.85 | 0.00 | 4 | 0 | 56.8% |
| 123.00 | 7.92 | 4.65 | 7.75 | -6.95 | 16 | 0 | 82.9% |
| 124.00 | 16.56 | 5.95 | 8.85 | 0.00 | 16 | 0 | 106.6% |
| 125.00 | 10.00 | 6.80 | 9.85 | -9.42 | 16 | 0 | 110.9% |
| 126.00 | 17.90 | 7.10 | 10.75 | 0.00 | 85 | 0 | 76.2% |
| 127.00 | 21.90 | 8.80 | 11.75 | 0.00 | 23 | 0 | 124.9% |
| 128.00 | 16.73 | 9.10 | 12.75 | 0.00 | 1 | 0 | 89.5% |
| 129.00 | 15.34 | 10.55 | 13.75 | 0.00 | 0 | 0 | 129.5% |
| 130.00 | 22.16 | 11.80 | 14.90 | 0.00 | 130 | 0 | 156.6% |
| 131.00 | 26.10 | 12.90 | 15.75 | 0.00 | 6 | 0 | 162.5% |
| 132.00 | 8.40 | 13.70 | 16.30 | 0.00 | 0 | 0 | 130.9% |
| 133.00 | 24.90 | 14.95 | 17.90 | 0.00 | 20 | 0 | 187.5% |
| 134.00 | 13.70 | 15.90 | 18.90 | 0.00 | 3 | 0 | 193.2% |
| 135.00 | 29.80 | 16.70 | 19.90 | 0.00 | 46 | 0 | 190.8% |
| 139.00 | 26.67 | 20.05 | 23.90 | 0.00 | 1 | 0 | 169.1% |
| 140.00 | 40.80 | 21.75 | 24.90 | 0.00 | 6 | 0 | 229.3% |
| 141.00 | 29.20 | 22.10 | 25.90 | 0.00 | 4 | 0 | 186.7% |
| 143.00 | 19.10 | 24.50 | 27.90 | 0.00 | 0 | 0 | 233.6% |
| 145.00 | 29.75 | 26.80 | 29.90 | 0.00 | 4 | 0 | 265.6% |
| 150.00 | 35.10 | 30.90 | 34.90 | 0.00 | 11 | 0 | 198.4% |
| 160.00 | 37.65 | 41.20 | 44.90 | 0.00 | 1 | 0 | 300.0% |
| 165.00 | 42.09 | 46.05 | 49.90 | 0.00 | 0 | 0 | 300.8% |
| 170.00 | 52.96 | 51.80 | 54.90 | 0.00 | 1 | 0 | 407.6% |
| 185.00 | 72.42 | 66.40 | 69.85 | 0.00 | 1 | 0 | 432.0% |
| 215.00 | 81.63 | 96.90 | 99.85 | 0.00 | 2 | 0 | 603.1% |
Sign up free to access Options Chain Data
Explore ALAB 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.