C Options Chain

Data as of market close Apr 2, 2026

Expiration:

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
90.00	18.51	23.55	26.25	0.00	106	16	133.0%
93.00	17.62	20.60	24.20	0.00	80	15	78.3%
94.00	20.97	19.70	23.40	3.96	2	20	85.5%
95.00	20.00	18.75	21.30	3.99	2	13	112.3%
96.00	17.71	17.65	19.65	2.94	140	13	83.5%
98.00	16.82	15.65	17.65	-0.27	152	27	76.0%
99.00	14.82	14.70	16.70	-2.12	140	11	74.4%
100.00	15.44	14.10	15.75	-0.48	98	49	72.5%
101.00	13.93	13.65	15.15	-0.28	152	31	52.2%
102.00	14.06	13.00	13.95	0.00	169	15	53.3%
103.00	13.05	12.05	13.00	0.00	32	22	52.2%
104.00	12.50	11.10	11.75	0.00	3	4	57.0%
105.00	10.08	10.15	10.80	0.84	6	65	54.6%
106.00	8.25	9.20	10.00	3.90	5	44	56.0%
107.00	8.37	8.30	8.95	-0.99	2	148	50.5%
108.00	7.00	7.40	8.15	-1.48	1	64	50.8%
109.00	5.58	6.50	7.10	-1.07	5	24	45.2%
110.00	5.80	5.70	6.30	-0.45	8	291	44.6%
111.00	5.06	4.90	5.45	0.11	11	88	42.4%
112.00	4.41	4.15	4.70	-0.45	219	670	41.4%
113.00	3.60	3.65	3.95	-0.25	89	1,844	39.7%
114.00	2.98	3.00	3.30	-0.49	350	753	38.8%
115.00	2.57	2.49	2.66	-0.36	1,155	2,869	37.3%
116.00	2.06	1.95	2.16	-0.31	870	919	36.9%
117.00	1.54	1.51	1.72	-0.37	360	350	36.4%
118.00	1.22	1.16	1.25	-0.28	974	270	34.5%
119.00	0.89	0.82	0.92	-0.33	96	181	33.7%
120.00	0.64	0.61	0.65	-0.26	287	948	32.8%
121.00	0.44	0.40	0.46	-0.17	186	213	32.4%
122.00	0.28	0.26	0.31	-0.17	1,409	2,518	31.9%
123.00	0.21	0.18	0.21	-0.18	171	267	31.6%
124.00	0.11	0.11	0.15	-0.19	38	46	32.0%
125.00	0.11	0.09	0.11	-0.12	50	808	32.6%
126.00	0.06	0.06	0.12	0.00	1	26	35.7%
127.00	0.06	0.05	0.08	-0.06	584	37	35.4%
128.00	0.04	0.00	0.26	-0.03	12	31	47.8%
130.00	0.02	0.01	0.24	-0.17	28	231	52.1%

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
65.00	0.01	0.00	0.13	0.00	3	410	164.1%
70.00	0.01	0.00	0.01	-0.03	2	118	112.5%
75.00	0.04	0.00	2.13	0.00	20	73	208.6%
80.00	0.02	0.00	0.03	-0.01	1	78	92.2%
85.00	0.03	0.00	0.03	-0.12	7	229	78.1%
90.00	0.05	0.00	0.03	0.01	10	124	64.8%
93.00	0.05	0.02	0.08	-0.03	48	1,017	66.0%
94.00	0.12	0.01	0.11	0.05	1	47	64.8%
95.00	0.04	0.04	0.10	-0.06	86	466	63.3%
96.00	0.10	0.05	0.14	0.00	6	63	63.3%
97.00	0.10	0.04	0.12	-0.04	23	265	58.6%
98.00	0.08	0.06	0.11	-0.06	11	3,886	56.1%
99.00	0.15	0.05	0.11	-0.72	7	50	52.5%
100.00	0.14	0.06	0.13	-0.05	876	1,418	51.0%
101.00	0.21	0.10	0.15	0.01	6	69	50.4%
102.00	0.17	0.14	0.17	-0.08	1,911	366	50.3%
103.00	0.18	0.17	0.20	-0.14	20	180	48.6%
104.00	0.35	0.20	0.27	0.00	12	111	48.5%
105.00	0.31	0.26	0.31	-0.06	59	1,040	46.6%
106.00	0.35	0.29	0.36	-0.16	107	446	44.7%
107.00	0.40	0.39	0.42	-0.20	297	455	42.9%
108.00	0.55	0.48	0.55	-0.04	289	549	42.5%
109.00	0.63	0.49	0.64	-0.18	314	436	40.5%
110.00	0.78	0.73	0.79	-0.19	1,319	1,216	39.4%
111.00	0.99	0.90	0.99	-0.22	253	122	38.6%
112.00	1.18	1.15	1.24	-0.24	759	115	37.9%
113.00	1.46	1.45	1.53	-0.44	881	134	37.0%
114.00	1.81	1.73	1.89	-0.45	189	54	36.4%
115.00	2.25	2.19	2.35	-0.15	681	184	36.4%
116.00	2.97	2.65	2.92	-0.03	207	60	37.0%
117.00	3.50	3.15	3.55	0.21	12	62	37.6%
118.00	3.95	3.75	4.25	0.00	11	14	38.5%
119.00	4.94	4.25	5.00	-4.77	3	5	39.4%
120.00	7.74	5.05	5.80	0.00	2	82	40.5%
121.00	6.50	5.75	6.65	-5.20	2	18	41.8%
122.00	15.07	6.80	7.55	0.00	4	1	43.7%
123.00	9.20	7.70	8.45	0.00	1	3	45.2%
126.00	17.98	10.25	12.80	0.00	2	0	57.4%
128.00	15.86	12.30	14.30	0.00	5	0	57.8%

Explore C 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.