ARE 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 |
|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 16.10 | 20.30 | 0.00 | 2 | 1 | 297.3% |
| 30.00 | 15.90 | 11.10 | 15.40 | 0.00 | 3 | 3 | 75.0% |
| 35.00 | 21.00 | 14.40 | 17.30 | 0.00 | 1 | 0 | 353.8% |
| 37.50 | 9.15 | 4.40 | 6.50 | 0.00 | 1 | 0 | 81.3% |
| 40.00 | 3.25 | 3.30 | 4.50 | -0.95 | 1 | 46 | 53.4% |
| 42.50 | 2.10 | 1.70 | 2.35 | -1.91 | 93 | 35 | 54.9% |
| 45.00 | 1.00 | 0.70 | 1.25 | 0.14 | 187 | 726 | 54.6% |
| 47.50 | 0.32 | 0.05 | 0.65 | -0.14 | 24 | 302 | 56.5% |
| 50.00 | 0.20 | 0.10 | 1.20 | -0.03 | 10 | 1,065 | 73.1% |
| 52.50 | 0.13 | 0.10 | 0.45 | 0.00 | 19 | 1,163 | 68.5% |
| 55.00 | 0.11 | 0.05 | 0.25 | 0.04 | 5 | 1,630 | 70.1% |
| 57.50 | 0.05 | 0.00 | 0.10 | -0.01 | 158 | 322 | 66.0% |
| 60.00 | 0.04 | 0.00 | 0.20 | 0.00 | 53 | 1,395 | 82.8% |
| 62.50 | 0.40 | 0.00 | 0.25 | 0.00 | 1 | 145 | 94.5% |
| 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 744 | 89.1% |
| 67.50 | 0.38 | 0.00 | 0.75 | 0.00 | 1 | 52 | 135.2% |
| 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | 1 | 1,275 | 127.0% |
| 72.50 | 0.10 | 0.00 | 3.40 | 0.00 | 28 | 69 | 221.5% |
| 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | 2 | 261 | 105.5% |
| 77.50 | 0.25 | 0.00 | 0.25 | 0.00 | 2 | 142 | 136.7% |
| 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | 570 | 682 | 159.6% |
| 82.50 | 0.04 | 0.00 | 0.05 | 0.00 | 1 | 129 | 120.3% |
| 85.00 | 0.05 | 0.00 | 3.40 | 0.00 | 2 | 64 | 262.0% |
| 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | 9 | 106 | 129.7% |
| 90.00 | 0.10 | 0.00 | 1.10 | 0.00 | 1 | 112 | 211.3% |
| 92.50 | 0.05 | 0.00 | 3.40 | 0.00 | 54 | 97 | 282.4% |
| 95.00 | 0.05 | 0.00 | 3.40 | 0.00 | 100 | 139 | 288.7% |
| 100.00 | 0.05 | 0.00 | 3.40 | 0.00 | 9 | 78 | 300.7% |
| 105.00 | 0.45 | 0.00 | 1.00 | 0.00 | 1 | 141 | 238.9% |
| 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | 7 | 120 | 235.7% |
| 115.00 | 0.24 | 0.00 | 0.75 | 0.00 | 1 | 7 | 244.1% |
| 120.00 | 0.19 | 0.00 | 0.75 | 0.00 | 7 | 6 | 252.1% |
| 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | 0 | 2 | 316.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | 1 | 40 | 142.2% |
| 27.50 | 0.11 | 0.00 | 3.40 | 0.00 | 1 | 41 | 239.6% |
| 30.00 | 0.02 | 0.00 | 0.45 | 0.00 | 1 | 12 | 113.1% |
| 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | 103 | 154 | 81.6% |
| 35.00 | 0.15 | 0.05 | 0.25 | -0.05 | 2 | 592 | 66.2% |
| 37.50 | 0.31 | 0.10 | 0.40 | 0.01 | 14 | 148 | 55.5% |
| 40.00 | 0.75 | 0.00 | 0.95 | 0.10 | 61 | 551 | 63.3% |
| 42.50 | 1.40 | 1.05 | 1.60 | 0.00 | 33 | 528 | 54.3% |
| 45.00 | 3.10 | 2.50 | 3.20 | 0.55 | 48 | 1,279 | 59.8% |
| 47.50 | 5.70 | 4.10 | 5.80 | 1.26 | 8 | 516 | 57.7% |
| 50.00 | 7.83 | 6.50 | 8.30 | 0.98 | 14 | 718 | 72.3% |
| 52.50 | 10.05 | 9.10 | 9.70 | 0.75 | 7 | 1,568 | 57.6% |
| 55.00 | 12.69 | 11.40 | 13.80 | 2.64 | 1 | 254 | 109.0% |
| 57.50 | 12.60 | 13.60 | 16.50 | 0.00 | 1 | 36 | 119.2% |
| 60.00 | 17.60 | 16.30 | 17.90 | 0.00 | 240 | 26 | 104.8% |
| 62.50 | 17.19 | 17.20 | 21.50 | 0.00 | 1 | 1 | 87.9% |
| 65.00 | 21.44 | 20.90 | 23.90 | 0.00 | 242 | 3 | 143.2% |
| 67.50 | 21.90 | 23.40 | 25.90 | 0.00 | 110 | 3 | 135.5% |
| 70.00 | 23.53 | 24.70 | 29.00 | 0.00 | 35 | 0 | 109.4% |
| 72.50 | 26.90 | 28.40 | 31.40 | 0.00 | 1 | 0 | 169.2% |
| 75.00 | 28.25 | 29.70 | 34.00 | 0.00 | 4 | 0 | 122.3% |
| 77.50 | 34.70 | 33.40 | 36.40 | 0.00 | 15 | 0 | 184.6% |
| 80.00 | 36.90 | 35.90 | 38.90 | 0.00 | 105 | 9 | 191.6% |
| 82.50 | 33.85 | 26.80 | 30.80 | 0.00 | 1 | 0 | 0.0% |
| 85.00 | 36.32 | 30.20 | 31.00 | 0.00 | 3 | 28 | 0.0% |
| 87.50 | 10.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 90.00 | 41.40 | 34.30 | 38.30 | 0.00 | 1 | 0 | 0.0% |
| 92.50 | 44.45 | 39.40 | 42.30 | 0.00 | 1 | 0 | 0.0% |
| 95.00 | 46.30 | 38.40 | 42.60 | 0.00 | 1 | 0 | 0.0% |
| 105.00 | 55.63 | 50.90 | 54.80 | 0.00 | 3 | 0 | 0.0% |
| 110.00 | 61.21 | 53.40 | 57.60 | 0.00 | 5 | 0 | 0.0% |
Sign up free to access Options Chain Data
Explore ARE 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.