B 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 | 14.45 | 14.75 | 18.60 | 0.00 | 1 | 2 | 440.6% |
| 30.00 | 11.49 | 10.50 | 12.95 | -0.53 | 11 | 8 | 343.8% |
| 32.00 | 9.10 | 8.40 | 10.10 | -0.98 | 4 | 15 | 422.7% |
| 32.50 | 8.58 | 7.60 | 9.85 | -1.05 | 3 | 7 | 463.3% |
| 33.00 | 8.37 | 7.05 | 9.30 | -0.75 | 3 | 3 | 432.4% |
| 34.00 | 7.76 | 6.25 | 9.30 | -0.46 | 3 | 5 | 252.3% |
| 35.00 | 6.80 | 5.40 | 8.10 | -0.50 | 2 | 20 | 213.3% |
| 36.00 | 5.56 | 5.20 | 5.95 | -0.85 | 6 | 94 | 243.4% |
| 36.50 | 5.16 | 4.80 | 5.50 | -0.85 | 6 | 18 | 112.5% |
| 37.00 | 4.70 | 4.50 | 4.75 | -0.42 | 29 | 92 | 157.4% |
| 37.50 | 4.19 | 4.10 | 4.60 | -0.48 | 8 | 51 | 170.7% |
| 38.00 | 3.80 | 3.55 | 4.00 | -0.72 | 16 | 93 | 136.7% |
| 38.50 | 3.15 | 3.05 | 3.35 | -0.75 | 44 | 2,212 | 99.2% |
| 39.00 | 2.75 | 2.57 | 2.75 | -0.49 | 459 | 899 | 68.8% |
| 39.50 | 1.97 | 1.98 | 2.53 | -0.69 | 30 | 205 | 87.5% |
| 40.00 | 1.60 | 1.42 | 1.86 | -0.70 | 446 | 820 | 91.8% |
| 40.50 | 1.26 | 0.97 | 1.33 | -0.50 | 158 | 302 | 69.1% |
| 41.00 | 0.75 | 0.58 | 0.75 | -0.58 | 335 | 1,309 | 39.1% |
| 41.50 | 0.23 | 0.04 | 0.24 | -0.99 | 413 | 735 | 18.4% |
| 42.00 | 0.03 | 0.00 | 0.01 | -0.57 | 506 | 1,656 | 11.7% |
| 42.50 | 0.01 | 0.00 | 0.01 | -0.37 | 25 | 1,052 | 23.4% |
| 43.00 | 0.02 | 0.00 | 0.01 | -0.21 | 262 | 566 | 33.6% |
| 43.50 | 0.02 | 0.00 | 2.13 | -0.11 | 9 | 66 | 208.0% |
| 44.00 | 0.02 | 0.00 | 0.01 | -0.03 | 21 | 2,175 | 53.1% |
| 44.50 | 0.10 | 0.00 | 0.25 | 0.00 | 47 | 62 | 103.9% |
| 45.00 | 0.03 | 0.00 | 0.49 | -0.01 | 2 | 195 | 141.8% |
| 45.50 | 0.09 | 0.00 | 0.10 | 0.00 | 6 | 23 | 103.1% |
| 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | 4 | 227 | 78.1% |
| 46.50 | 0.97 | 0.00 | 2.13 | 0.00 | 0 | 4 | 311.7% |
| 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | 1 | 85 | 103.1% |
| 47.50 | 0.60 | 0.00 | 0.41 | 0.00 | 0 | 4 | 193.8% |
| 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | 220 | 456 | 106.3% |
| 49.00 | 0.02 | 0.00 | 0.02 | -0.24 | 1 | 82 | 131.3% |
| 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | 220 | 425 | 137.5% |
| 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 349 | 150.0% |
| 52.00 | 0.02 | 0.00 | 0.25 | 0.00 | 1 | 31 | 255.5% |
| 53.00 | 0.04 | 0.00 | 0.09 | -0.34 | 1 | 75 | 228.1% |
| 54.00 | 0.02 | 0.00 | 2.13 | 0.00 | 1 | 33 | 503.9% |
| 55.00 | 0.10 | 0.00 | 0.01 | 0.00 | 2 | 283 | 193.8% |
| 56.00 | 0.12 | 0.00 | 2.13 | 0.00 | 6 | 6 | 546.1% |
| 57.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 9 | 566.0% |
| 58.00 | 0.10 | 0.00 | 2.13 | 0.06 | 22 | 34 | 585.5% |
| 60.00 | 1.05 | 0.00 | 2.13 | 0.00 | 4 | 15 | 623.0% |
| 62.00 | 0.13 | 0.00 | 2.13 | 0.00 | 2 | 2 | 658.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 6 | 237.5% |
| 30.50 | 0.05 | 0.00 | 0.01 | 0.00 | 1 | 1 | 225.0% |
| 31.00 | 0.10 | 0.00 | 0.01 | 0.00 | 0 | 2 | 212.5% |
| 31.50 | 0.11 | 0.00 | 0.21 | 0.00 | 0 | 0 | 311.7% |
| 32.00 | 0.10 | 0.00 | 0.01 | 0.00 | 4 | 4 | 187.5% |
| 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 32 | 168.8% |
| 33.50 | 0.05 | 0.00 | 0.01 | 0.00 | 1 | 2 | 162.5% |
| 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | 36 | 1,242 | 150.0% |
| 34.50 | 0.27 | 0.00 | 0.02 | 0.00 | 12 | 16 | 153.1% |
| 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 237 | 131.3% |
| 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | 13 | 27 | 121.9% |
| 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | 7 | 91 | 112.5% |
| 36.50 | 0.01 | 0.00 | 2.13 | -0.02 | 1 | 56 | 362.5% |
| 37.00 | 0.02 | 0.00 | 0.75 | 0.01 | 2 | 558 | 223.4% |
| 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | 18 | 203 | 84.4% |
| 38.00 | 0.02 | 0.00 | 0.09 | 0.01 | 28 | 540 | 105.5% |
| 38.50 | 0.01 | 0.00 | 0.05 | -0.01 | 21 | 133 | 82.8% |
| 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | 28 | 292 | 65.6% |
| 39.50 | 0.02 | 0.00 | 0.04 | 0.00 | 4 | 91 | 57.8% |
| 40.00 | 0.01 | 0.00 | 0.01 | -0.04 | 28 | 139 | 40.6% |
| 40.50 | 0.02 | 0.00 | 0.01 | -0.18 | 8 | 173 | 29.7% |
| 41.00 | 0.04 | 0.00 | 0.01 | -0.11 | 289 | 130 | 18.8% |
| 41.50 | 0.02 | 0.01 | 0.24 | -0.22 | 554 | 113 | 35.2% |
| 42.00 | 0.38 | 0.05 | 0.46 | 0.15 | 217 | 2,492 | 27.3% |
| 42.50 | 0.70 | 0.60 | 1.01 | 0.05 | 3 | 42 | 52.0% |
| 43.00 | 2.18 | 1.05 | 1.99 | 1.38 | 12 | 362 | 69.5% |
| 43.50 | 2.42 | 0.60 | 3.10 | 1.29 | 1 | 13 | 229.3% |
| 44.00 | 2.28 | 2.11 | 2.48 | 0.51 | 29 | 101 | 89.8% |
| 44.50 | 5.85 | 1.05 | 4.80 | 0.00 | 8 | 10 | 87.5% |
| 45.00 | 3.37 | 3.15 | 3.60 | 0.00 | 17 | 349 | 75.0% |
| 46.00 | 4.22 | 3.00 | 6.35 | 0.00 | 1 | 0 | 181.3% |
| 47.00 | 10.01 | 4.20 | 6.00 | 0.00 | 1 | 2 | 264.1% |
| 48.00 | 6.35 | 5.25 | 7.60 | 0.00 | 11 | 5 | 157.8% |
| 49.00 | 7.86 | 6.50 | 7.90 | -0.14 | 1 | 2 | 298.0% |
| 50.00 | 10.89 | 7.10 | 8.70 | 0.00 | 1 | 0 | 280.5% |
| 51.00 | 11.79 | 8.00 | 11.30 | 0.00 | 1 | 0 | 289.1% |
| 52.00 | 10.46 | 9.35 | 11.55 | 1.26 | 1 | 1 | 239.8% |
Sign up free to access Options Chain Data
Explore B 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.