CAR 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 |
|---|---|---|---|---|---|---|---|
| 90.00 | 14.17 | 99.00 | 102.70 | 0.00 | 0 | 3 | 254.9% |
| 91.00 | 13.32 | 97.50 | 101.90 | 0.00 | 0 | 3 | 235.5% |
| 93.00 | 11.25 | 95.70 | 99.70 | 0.00 | 0 | 21 | 229.3% |
| 94.00 | 10.48 | 95.00 | 98.70 | 0.00 | 0 | 21 | 241.6% |
| 97.00 | 8.99 | 92.00 | 95.70 | 0.00 | 0 | 10 | 231.8% |
| 97.50 | 42.90 | 91.50 | 95.20 | 0.00 | 1 | 1 | 230.3% |
| 98.00 | 8.31 | 91.00 | 94.70 | 0.00 | 0 | 9 | 228.7% |
| 99.00 | 7.87 | 90.00 | 93.80 | 0.00 | 0 | 16 | 229.7% |
| 100.00 | 14.25 | 89.00 | 92.80 | 0.00 | 1 | 23 | 226.6% |
| 101.00 | 6.80 | 88.00 | 91.80 | 0.00 | 0 | 13 | 223.4% |
| 102.00 | 34.50 | 87.00 | 90.80 | 0.00 | 1 | 10 | 220.3% |
| 103.00 | 6.21 | 86.00 | 89.80 | 0.00 | 0 | 12 | 217.3% |
| 104.00 | 34.40 | 85.00 | 88.80 | 0.00 | 1 | 19 | 214.3% |
| 105.00 | 37.00 | 84.00 | 87.70 | 0.00 | 1 | 1 | 207.4% |
| 106.00 | 3.59 | 82.70 | 87.00 | 0.00 | 0 | 1 | 204.5% |
| 107.00 | 36.94 | 82.00 | 85.80 | 0.00 | 1 | 1 | 205.3% |
| 109.00 | 12.70 | 79.50 | 84.00 | 0.00 | 1 | 0 | 187.7% |
| 110.00 | 2.22 | 78.50 | 82.90 | 0.00 | 0 | 1 | 180.3% |
| 115.00 | 30.00 | 74.00 | 77.90 | 0.00 | 11 | 11 | 185.7% |
| 116.00 | 61.88 | 73.10 | 76.90 | 32.88 | 3 | 4 | 185.9% |
| 118.00 | 22.50 | 70.90 | 74.90 | 0.00 | 1 | 1 | 174.4% |
| 119.00 | 19.42 | 70.00 | 73.50 | 0.00 | 0 | 1 | 161.3% |
| 120.00 | 1.50 | 69.00 | 72.80 | 0.00 | 0 | 14 | 169.1% |
| 122.00 | 20.95 | 67.00 | 71.00 | 0.00 | 3 | 3 | 169.5% |
| 125.00 | 15.48 | 63.80 | 68.00 | 0.00 | 2 | 2 | 156.1% |
| 129.00 | 16.67 | 59.70 | 64.00 | 0.00 | 2 | 10 | 143.2% |
| 130.00 | 15.87 | 59.10 | 62.80 | 0.00 | 2 | 47 | 146.2% |
| 131.00 | 13.48 | 58.10 | 62.00 | 0.00 | 6 | 2 | 148.4% |
| 132.00 | 37.50 | 57.10 | 60.80 | 0.00 | 2 | 10 | 141.2% |
| 133.00 | 12.08 | 56.40 | 60.00 | 0.00 | 2 | 10 | 149.7% |
| 135.00 | 35.07 | 54.00 | 58.00 | 22.27 | 5 | 9 | 136.1% |
| 140.00 | 12.34 | 49.10 | 53.50 | 0.00 | 2 | 56 | 135.3% |
| 145.00 | 35.50 | 44.90 | 48.50 | 9.40 | 6 | 36 | 134.1% |
| 150.00 | 30.30 | 39.90 | 44.00 | 14.70 | 5 | 8 | 126.8% |
| 155.00 | 25.50 | 35.80 | 39.50 | 9.16 | 41 | 60 | 126.9% |
| 175.00 | 20.22 | 19.80 | 23.00 | 13.01 | 15 | 6 | 112.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 93.00 | 5.61 | 0.00 | 2.15 | 0.00 | 0 | 100 | 288.3% |
| 98.00 | 2.30 | 0.00 | 2.15 | 0.00 | 2 | 2 | 269.8% |
| 101.00 | 5.97 | 0.00 | 2.15 | 0.00 | 0 | 1 | 259.1% |
| 102.00 | 0.80 | 0.00 | 2.15 | 0.00 | 1 | 1 | 255.6% |
| 103.00 | 0.80 | 0.00 | 2.15 | 0.00 | 1 | 20 | 252.1% |
| 104.00 | 6.11 | 0.00 | 2.15 | 0.00 | 0 | 19 | 248.7% |
| 105.00 | 1.05 | 0.00 | 2.15 | 0.00 | 1 | 19 | 245.3% |
| 106.00 | 0.15 | 0.00 | 2.15 | 0.00 | 1 | 24 | 242.0% |
| 107.00 | 7.54 | 0.00 | 2.15 | 0.00 | 0 | 39 | 238.7% |
| 110.00 | 1.33 | 0.00 | 2.15 | 0.00 | 1 | 2 | 228.8% |
| 111.00 | 7.10 | 0.00 | 2.20 | 0.00 | 0 | 30 | 226.7% |
| 116.00 | 1.50 | 0.00 | 2.20 | 0.00 | 0 | 1 | 210.8% |
| 120.00 | 2.05 | 0.00 | 2.25 | 0.00 | 0 | 1 | 199.6% |
| 122.00 | 2.15 | 0.00 | 2.25 | 0.00 | 4 | 10 | 193.7% |
| 123.00 | 1.40 | 0.00 | 2.30 | 0.00 | 1 | 2 | 191.6% |
| 125.00 | 0.81 | 0.10 | 2.30 | -1.61 | 4 | 2 | 187.5% |
| 126.00 | 2.81 | 0.10 | 2.35 | 0.00 | 0 | 2 | 185.4% |
| 129.00 | 5.30 | 0.15 | 2.40 | 0.00 | 1 | 1 | 178.3% |
| 130.00 | 4.61 | 0.10 | 2.40 | 0.00 | 1 | 84 | 174.6% |
| 132.00 | 5.30 | 0.00 | 2.45 | 0.00 | 4 | 1 | 168.1% |
| 135.00 | 0.40 | 0.30 | 0.70 | -0.97 | 2 | 7 | 132.4% |
| 140.00 | 1.00 | 0.25 | 1.05 | -5.00 | 1 | 8 | 126.9% |
| 145.00 | 0.90 | 0.60 | 1.00 | -1.42 | 16 | 106 | 120.1% |
| 150.00 | 2.37 | 1.10 | 3.00 | -0.63 | 38 | 25 | 137.8% |
| 155.00 | 1.75 | 1.65 | 3.70 | -2.70 | 29 | 3 | 134.7% |
| 200.00 | 20.80 | 16.10 | 19.30 | -39.80 | 1 | 12 | 107.0% |
| 205.00 | 21.10 | 20.00 | 22.80 | -42.60 | 14 | 28 | 109.9% |
Sign up free to access Options Chain Data
Explore CAR 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.