CACC 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 |
|---|---|---|---|---|---|---|---|
| 300.00 | 203.40 | 147.20 | 155.00 | 0.00 | 0 | 2 | 281.1% |
| 310.00 | 193.70 | 137.60 | 145.00 | 0.00 | 0 | 2 | 265.6% |
| 320.00 | 184.10 | 128.00 | 136.00 | 0.00 | 0 | 2 | 252.4% |
| 360.00 | 149.00 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 370.00 | 139.30 | 0.00 | 0.00 | 0.00 | 2 | 3 | 0.0% |
| 380.00 | 130.00 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% |
| 390.00 | 118.00 | 63.60 | 71.20 | 0.00 | 0 | 1 | 163.6% |
| 410.00 | 26.40 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 420.00 | 55.90 | 0.00 | 0.00 | 0.00 | 0 | 3 | 0.8% |
| 450.00 | 12.18 | 0.00 | 0.00 | 0.00 | 1 | 4 | 6.3% |
| 460.00 | 8.88 | 0.00 | 0.00 | 0.00 | 1 | 3 | 12.5% |
| 470.00 | 5.00 | 0.00 | 0.00 | 0.00 | 1 | 10 | 12.5% |
| 480.00 | 1.85 | 0.00 | 0.00 | -0.69 | 1 | 8 | 12.5% |
| 490.00 | 4.88 | 0.00 | 0.00 | 0.00 | 1 | 10 | 12.5% |
| 500.00 | 3.43 | 0.00 | 0.00 | 0.00 | 1 | 8 | 25.0% |
| 510.00 | 4.50 | 0.00 | 0.00 | 0.00 | 2 | 17 | 25.0% |
| 520.00 | 24.15 | 0.00 | 0.00 | 0.00 | 1 | 3 | 25.0% |
| 530.00 | 19.30 | 0.00 | 0.00 | 0.00 | 1 | 3 | 25.0% |
| 540.00 | 11.50 | 0.00 | 0.00 | 0.00 | 10 | 6 | 25.0% |
| 550.00 | 3.45 | 0.00 | 0.00 | 0.00 | 1 | 1 | 25.0% |
| 560.00 | 2.85 | 0.00 | 0.00 | 0.00 | 1 | 2 | 25.0% |
| 570.00 | 16.60 | 4.00 | 11.40 | 0.00 | 0 | 1 | 132.0% |
| 600.00 | 9.60 | 0.00 | 0.00 | 0.00 | 1 | 1 | 25.0% |
| 610.00 | 15.50 | 4.70 | 8.60 | 0.00 | 1 | 3 | 144.6% |
| 620.00 | 1.64 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% |
| 640.00 | 15.00 | 0.30 | 8.40 | 0.00 | 1 | 1 | 141.6% |
| 660.00 | 10.00 | 0.00 | 7.90 | 0.00 | 0 | 1 | 145.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 250.00 | 1.50 | 0.00 | 10.00 | 0.00 | 0 | 4 | 187.2% |
| 260.00 | 2.00 | 1.10 | 10.00 | 0.00 | 0 | 1 | 180.4% |
| 270.00 | 0.89 | 0.00 | 0.00 | 0.00 | 0 | 10 | 50.0% |
| 300.00 | 4.61 | 0.00 | 7.20 | 0.00 | 1 | 0 | 120.8% |
| 320.00 | 17.50 | 1.00 | 10.00 | 0.00 | 1 | 2 | 115.2% |
| 330.00 | 10.35 | 6.30 | 15.00 | 0.00 | 0 | 1 | 132.9% |
| 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | 30 | 13 | 25.0% |
| 350.00 | 2.20 | 0.00 | 0.00 | 0.00 | 16 | 30 | 12.5% |
| 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | 4 | 5 | 12.5% |
| 370.00 | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 5 | 12.5% |
| 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | 1 | 10 | 12.5% |
| 390.00 | 7.83 | 0.00 | 0.00 | 0.00 | 1 | 17 | 6.3% |
| 400.00 | 6.10 | 0.00 | 0.00 | 0.00 | 1 | 10 | 6.3% |
| 410.00 | 13.40 | 0.00 | 0.00 | 0.00 | 2 | 7 | 1.6% |
| 420.00 | 16.50 | 0.00 | 0.00 | 0.00 | 2 | 14 | 0.0% |
| 430.00 | 18.80 | 0.00 | 0.00 | 0.00 | 4 | 9 | 0.0% |
| 440.00 | 28.42 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 450.00 | 26.80 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% |
| 460.00 | 42.38 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 470.00 | 39.45 | 0.00 | 0.00 | 0.00 | 1 | 13 | 0.0% |
| 480.00 | 58.20 | 0.00 | 0.00 | 0.00 | 2 | 4 | 0.0% |
| 490.00 | 78.00 | 0.00 | 0.00 | 0.00 | 2 | 1 | 0.0% |
| 500.00 | 38.00 | 0.00 | 0.00 | 0.00 | 50 | 31 | 0.0% |
| 510.00 | 75.00 | 0.00 | 0.00 | 0.00 | 2 | 4 | 0.0% |
| 520.00 | 89.63 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 540.00 | 66.30 | 90.20 | 97.00 | 0.00 | 2 | 2 | 0.0% |
| 550.00 | 84.00 | 0.00 | 0.00 | 0.00 | 10 | 0 | 0.0% |
| 580.00 | 120.90 | 115.00 | 122.80 | 0.00 | 1 | 0 | 0.0% |
| 590.00 | 103.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 600.00 | 118.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 610.00 | 105.60 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% |
| 620.00 | 115.10 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% |
| 640.00 | 134.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 660.00 | 168.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
Sign up free to access Options Chain Data
Explore CACC 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.