AR 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 |
|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 20.00 | 20.70 | 0.00 | 2 | 2 | 818.0% |
| 32.00 | 9.05 | 8.10 | 9.50 | -0.25 | 5 | 19 | 360.9% |
| 33.00 | 8.15 | 7.10 | 8.50 | -0.25 | 5 | 55 | 325.0% |
| 34.00 | 7.07 | 5.90 | 7.50 | -0.38 | 1 | 13 | 262.5% |
| 34.50 | 6.67 | 5.60 | 7.00 | -0.32 | 1 | 29 | 271.5% |
| 35.00 | 6.05 | 5.10 | 6.50 | -1.04 | 2 | 37 | 253.9% |
| 35.50 | 5.60 | 4.60 | 6.00 | -1.00 | 5 | 2 | 236.3% |
| 36.00 | 5.15 | 4.10 | 5.50 | -0.05 | 3 | 16 | 218.4% |
| 37.00 | 4.38 | 3.00 | 4.50 | 0.00 | 1 | 20 | 173.0% |
| 37.50 | 6.80 | 2.45 | 4.00 | 0.00 | 1 | 2 | 150.4% |
| 38.00 | 2.35 | 2.05 | 2.50 | -1.90 | 3 | 68 | 80.5% |
| 39.00 | 1.71 | 1.15 | 2.55 | -3.39 | 100 | 145 | 115.2% |
| 39.50 | 1.67 | 0.55 | 1.60 | -0.83 | 1 | 1 | 53.9% |
| 40.00 | 0.92 | 0.10 | 1.35 | -1.68 | 11 | 93 | 55.5% |
| 41.00 | 0.08 | 0.00 | 0.25 | -0.42 | 9 | 163 | 55.9% |
| 41.50 | 0.10 | 0.00 | 0.10 | -0.35 | 25 | 40 | 51.2% |
| 42.00 | 0.15 | 0.00 | 0.60 | 0.00 | 114 | 238 | 100.2% |
| 42.50 | 0.05 | 0.00 | 0.60 | -0.35 | 1 | 18 | 116.8% |
| 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | 4 | 520 | 67.2% |
| 43.50 | 0.06 | 0.00 | 0.60 | -0.02 | 10 | 130 | 147.3% |
| 44.00 | 0.03 | 0.00 | 0.60 | -0.05 | 1 | 73 | 161.7% |
| 44.50 | 0.03 | 0.00 | 0.60 | -0.12 | 1 | 27 | 175.4% |
| 45.00 | 0.03 | 0.00 | 0.60 | -0.27 | 1 | 76 | 188.7% |
| 45.50 | 0.05 | 0.00 | 0.60 | -0.05 | 7 | 71 | 201.2% |
| 46.00 | 0.05 | 0.00 | 0.60 | 0.00 | 1 | 46 | 213.7% |
| 46.50 | 0.07 | 0.00 | 0.60 | -0.08 | 30 | 82 | 225.8% |
| 47.00 | 0.05 | 0.00 | 0.60 | 0.00 | 3 | 91 | 237.5% |
| 48.00 | 0.15 | 0.00 | 0.60 | 0.00 | 10 | 47 | 260.5% |
| 49.00 | 0.30 | 0.00 | 0.60 | 0.00 | 2 | 4 | 282.0% |
| 49.50 | 0.05 | 0.00 | 0.60 | 0.00 | 0 | 1 | 293.0% |
| 50.00 | 0.13 | 0.00 | 0.60 | 0.00 | 2 | 3 | 303.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.04 | 0.00 | 0.60 | 0.00 | 10 | 38 | 418.0% |
| 31.00 | 0.10 | 0.00 | 0.60 | 0.00 | 10 | 18 | 382.0% |
| 32.00 | 0.08 | 0.00 | 0.60 | 0.00 | 7 | 40 | 346.1% |
| 33.00 | 0.15 | 0.00 | 0.60 | 0.00 | 1 | 15 | 310.9% |
| 34.00 | 0.10 | 0.00 | 0.60 | 0.00 | 2 | 25 | 276.6% |
| 35.00 | 0.52 | 0.00 | 0.60 | 0.00 | 80 | 92 | 242.2% |
| 36.00 | 0.11 | 0.00 | 0.25 | 0.00 | 20 | 38 | 161.7% |
| 36.50 | 0.05 | 0.00 | 0.60 | 0.00 | 5 | 5 | 190.2% |
| 37.00 | 0.15 | 0.00 | 0.60 | 0.00 | 90 | 24 | 173.0% |
| 38.50 | 0.57 | 0.00 | 0.60 | 0.00 | 0 | 3 | 119.1% |
| 39.00 | 0.31 | 0.00 | 0.60 | 0.00 | 1 | 8 | 100.4% |
| 39.50 | 0.10 | 0.00 | 0.20 | 0.00 | 1 | 12 | 65.8% |
| 40.00 | 0.05 | 0.00 | 0.20 | -0.05 | 110 | 43 | 45.7% |
| 41.00 | 0.25 | 0.35 | 0.85 | -0.25 | 3 | 37 | 62.3% |
| 41.50 | 0.55 | 0.35 | 1.40 | 0.00 | 29 | 31 | 89.1% |
| 42.00 | 1.74 | 1.45 | 1.90 | 0.81 | 19 | 202 | 71.1% |
| 42.50 | 1.89 | 1.10 | 2.35 | 0.45 | 2 | 179 | 116.8% |
| 43.00 | 1.15 | 2.30 | 2.90 | -0.93 | 4 | 249 | 78.1% |
| 43.50 | 3.17 | 2.65 | 3.40 | 0.80 | 16 | 26 | 155.9% |
| 44.00 | 2.94 | 2.55 | 3.90 | -0.06 | 2 | 9 | 170.7% |
| 44.50 | 3.10 | 2.95 | 4.40 | 0.00 | 2 | 0 | 184.8% |
| 45.00 | 0.85 | 3.40 | 4.80 | 0.00 | 1 | 3 | 178.1% |
| 48.50 | 4.30 | 6.90 | 8.40 | 0.00 | 0 | 0 | 283.2% |
| 49.00 | 4.75 | 7.40 | 8.90 | 0.00 | 0 | 0 | 294.5% |
| 49.50 | 5.25 | 7.90 | 9.60 | 0.00 | 0 | 0 | 348.4% |
| 50.00 | 9.40 | 8.40 | 9.80 | 0.00 | 6 | 0 | 289.5% |
| 51.00 | 6.75 | 9.40 | 10.90 | 0.00 | 0 | 0 | 336.3% |
| 52.00 | 11.36 | 10.40 | 11.80 | 0.00 | 7 | 2 | 328.1% |
| 55.00 | 11.00 | 13.40 | 15.10 | 0.00 | 0 | 0 | 462.1% |
Sign up free to access Options Chain Data
Explore AR 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.