CLS 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 |
|---|---|---|---|---|---|---|---|
| 160.00 | 135.40 | 132.60 | 137.10 | 18.40 | 2 | 2 | 131.3% |
| 170.00 | 115.00 | 122.70 | 127.20 | 0.00 | 1 | 0 | 150.8% |
| 190.00 | 103.80 | 102.50 | 107.20 | 12.50 | 1 | 1 | 96.9% |
| 205.00 | 74.97 | 87.80 | 92.20 | 0.00 | 1 | 0 | 108.4% |
| 220.00 | 48.90 | 73.00 | 77.40 | 0.00 | 0 | 1 | 101.0% |
| 225.00 | 69.23 | 68.00 | 72.50 | 12.93 | 1 | 1 | 96.3% |
| 230.00 | 49.57 | 63.20 | 67.60 | 0.00 | 1 | 6 | 94.7% |
| 235.00 | 47.90 | 58.20 | 62.70 | 0.00 | 0 | 5 | 89.3% |
| 240.00 | 40.60 | 53.50 | 57.90 | 0.00 | 0 | 0 | 88.3% |
| 245.00 | 36.70 | 48.70 | 53.10 | 0.00 | 2 | 4 | 85.1% |
| 250.00 | 44.50 | 44.20 | 48.00 | 26.50 | 2 | 10 | 81.0% |
| 260.00 | 35.95 | 35.10 | 38.90 | 1.95 | 13 | 28 | 77.1% |
| 262.50 | 34.10 | 32.70 | 36.80 | 0.00 | 1 | 5 | 75.6% |
| 265.00 | 31.10 | 30.50 | 34.70 | 1.84 | 1 | 54 | 74.8% |
| 270.00 | 27.62 | 26.50 | 30.00 | -1.38 | 2 | 33 | 71.6% |
| 275.00 | 23.24 | 22.60 | 26.10 | -1.32 | 12 | 43 | 70.7% |
| 277.50 | 13.88 | 20.70 | 24.60 | -9.44 | 1 | 10 | 71.3% |
| 280.00 | 21.00 | 19.60 | 22.20 | 2.10 | 7 | 82 | 71.1% |
| 282.50 | 18.85 | 17.90 | 20.70 | 5.93 | 33 | 15 | 71.3% |
| 285.00 | 17.57 | 15.60 | 19.00 | 3.07 | 41 | 43 | 68.5% |
| 287.50 | 14.41 | 14.50 | 17.20 | 0.58 | 5 | 49 | 68.8% |
| 290.00 | 13.80 | 12.50 | 15.40 | -0.20 | 228 | 223 | 65.8% |
| 292.50 | 11.80 | 11.10 | 14.00 | 0.25 | 8 | 34 | 65.4% |
| 295.00 | 11.70 | 11.20 | 13.40 | 1.92 | 57 | 103 | 71.1% |
| 297.50 | 9.85 | 9.90 | 11.10 | -0.95 | 26 | 57 | 67.4% |
| 300.00 | 9.25 | 8.80 | 9.90 | 1.60 | 147 | 257 | 66.9% |
| 302.50 | 7.58 | 7.30 | 9.30 | 0.87 | 11 | 153 | 66.6% |
| 305.00 | 7.21 | 6.60 | 7.80 | 0.21 | 54 | 373 | 65.4% |
| 307.50 | 6.05 | 4.90 | 7.60 | -0.25 | 31 | 5 | 64.6% |
| 310.00 | 5.40 | 4.80 | 5.70 | 0.60 | 310 | 244 | 63.0% |
| 312.50 | 4.60 | 2.65 | 5.70 | -0.40 | 26 | 10 | 60.1% |
| 315.00 | 3.73 | 3.00 | 4.50 | -0.28 | 57 | 156 | 61.2% |
| 320.00 | 2.62 | 1.25 | 3.20 | -0.10 | 92 | 188 | 56.5% |
| 325.00 | 2.10 | 1.35 | 3.20 | 0.19 | 44 | 52 | 63.6% |
| 330.00 | 1.35 | 0.70 | 2.00 | -0.10 | 29 | 42 | 60.0% |
| 335.00 | 0.95 | 0.50 | 1.50 | 0.70 | 37 | 17 | 60.9% |
| 340.00 | 0.70 | 0.20 | 1.10 | -0.03 | 434 | 51 | 60.1% |
| 345.00 | 0.56 | 0.00 | 2.45 | 0.00 | 1 | 11 | 74.6% |
| 350.00 | 0.21 | 0.00 | 2.25 | 0.00 | 22 | 16 | 78.0% |
| 355.00 | 0.36 | 0.00 | 2.30 | 0.00 | 1 | 5 | 83.3% |
| 360.00 | 4.50 | 0.00 | 2.25 | 0.00 | 0 | 1 | 87.5% |
| 365.00 | 1.06 | 0.00 | 2.20 | 0.00 | 4 | 5 | 91.7% |
| 370.00 | 1.00 | 0.00 | 2.15 | 0.00 | 1 | 2 | 95.6% |
| 375.00 | 1.55 | 0.00 | 1.60 | 0.00 | 0 | 1 | 94.2% |
| 385.00 | 2.95 | 0.00 | 2.15 | 0.00 | 0 | 2 | 108.3% |
| 390.00 | 0.33 | 0.00 | 2.15 | 0.00 | 1 | 3 | 112.4% |
| 395.00 | 2.35 | 0.00 | 2.15 | 0.00 | 0 | 1 | 116.3% |
| 400.00 | 2.15 | 0.00 | 2.15 | 0.00 | 0 | 1 | 120.2% |
| 405.00 | 1.95 | 0.00 | 2.10 | 0.00 | 0 | 2 | 123.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 160.00 | 0.13 | 0.00 | 2.15 | 0.00 | 0 | 4 | 230.7% |
| 165.00 | 0.27 | 0.00 | 0.10 | 0.08 | 1 | 4 | 145.3% |
| 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | 1 | 1 | 210.6% |
| 175.00 | 0.61 | 0.00 | 2.20 | 0.00 | 2 | 7 | 201.9% |
| 180.00 | 0.91 | 0.00 | 2.20 | 0.00 | 2 | 7 | 192.4% |
| 185.00 | 1.16 | 0.00 | 2.20 | 0.00 | 1 | 12 | 183.2% |
| 190.00 | 0.10 | 0.00 | 0.40 | -1.01 | 1 | 12 | 132.4% |
| 195.00 | 1.16 | 0.00 | 2.25 | 0.00 | 1 | 5 | 166.2% |
| 200.00 | 0.30 | 0.00 | 1.35 | 0.00 | 2 | 29 | 143.1% |
| 205.00 | 0.25 | 0.00 | 0.65 | -1.05 | 4 | 14 | 119.9% |
| 210.00 | 0.51 | 0.00 | 1.30 | 0.06 | 1 | 30 | 126.8% |
| 215.00 | 0.75 | 0.10 | 1.30 | 0.30 | 3 | 27 | 120.9% |
| 220.00 | 0.50 | 0.00 | 0.75 | 0.06 | 1 | 54 | 101.7% |
| 225.00 | 0.45 | 0.00 | 0.60 | -0.07 | 2 | 59 | 91.5% |
| 230.00 | 0.56 | 0.25 | 0.70 | -0.15 | 8 | 105 | 91.9% |
| 235.00 | 0.80 | 0.10 | 0.85 | -0.30 | 33 | 98 | 85.2% |
| 240.00 | 0.78 | 0.40 | 0.90 | -0.62 | 79 | 175 | 83.4% |
| 245.00 | 0.99 | 0.70 | 1.20 | -0.71 | 13 | 176 | 83.0% |
| 250.00 | 1.36 | 0.85 | 1.45 | -0.83 | 55 | 123 | 79.2% |
| 252.50 | 1.70 | 1.20 | 2.25 | -0.68 | 11 | 18 | 84.0% |
| 255.00 | 1.73 | 1.35 | 2.00 | -1.12 | 24 | 110 | 79.3% |
| 257.50 | 1.93 | 1.45 | 2.40 | -1.77 | 19 | 12 | 78.5% |
| 260.00 | 1.92 | 1.70 | 2.75 | -1.96 | 43 | 91 | 77.8% |
| 265.00 | 3.30 | 2.35 | 3.30 | -1.90 | 32 | 57 | 75.4% |
| 267.50 | 3.50 | 2.50 | 3.80 | -2.00 | 6 | 9 | 74.0% |
| 270.00 | 3.80 | 3.00 | 4.30 | -2.20 | 37 | 51 | 73.7% |
| 272.50 | 4.70 | 3.70 | 4.90 | -0.90 | 10 | 9 | 74.1% |
| 275.00 | 4.80 | 4.20 | 5.40 | -2.10 | 21 | 41 | 72.9% |
| 277.50 | 6.16 | 4.20 | 6.00 | -12.87 | 10 | 3 | 69.9% |
| 280.00 | 6.00 | 5.60 | 6.90 | -2.00 | 68 | 46 | 72.3% |
| 282.50 | 7.75 | 6.00 | 8.80 | -3.45 | 6 | 5 | 74.1% |
| 285.00 | 7.10 | 6.60 | 8.50 | -2.03 | 13 | 50 | 69.1% |
| 287.50 | 12.20 | 7.60 | 10.60 | -21.80 | 10 | 4 | 72.3% |
| 290.00 | 11.50 | 8.50 | 11.50 | -3.50 | 20 | 25 | 71.1% |
| 292.50 | 10.40 | 9.90 | 12.10 | -12.81 | 12 | 73 | 70.0% |
| 295.00 | 13.85 | 11.00 | 13.50 | -3.60 | 6 | 13 | 69.9% |
| 297.50 | 13.00 | 12.40 | 14.60 | -5.00 | 1 | 74 | 69.3% |
| 300.00 | 15.73 | 13.10 | 16.10 | -0.01 | 37 | 26 | 67.4% |
| 305.00 | 18.93 | 16.00 | 18.80 | 0.00 | 1 | 7 | 65.6% |
| 310.00 | 21.50 | 19.00 | 22.50 | -12.00 | 3 | 11 | 65.2% |
| 320.00 | 44.73 | 26.00 | 30.00 | 0.00 | 6 | 6 | 61.7% |
| 325.00 | 47.10 | 30.30 | 34.40 | 0.00 | 2 | 0 | 62.8% |
| 350.00 | 49.72 | 53.30 | 57.70 | 0.00 | 0 | 0 | 61.6% |
| 360.00 | 92.80 | 63.10 | 67.50 | 0.00 | 0 | 0 | 61.1% |
| 375.00 | 106.60 | 78.10 | 82.50 | 0.00 | 0 | 0 | 71.6% |
| 380.00 | 110.70 | 83.10 | 87.40 | 0.00 | 0 | 0 | 70.9% |
| 400.00 | 129.70 | 103.10 | 107.50 | 0.00 | 0 | 0 | 87.7% |
| 410.00 | 140.10 | 113.10 | 117.50 | 0.00 | 0 | 0 | 93.8% |
Sign up free to access Options Chain Data
Explore CLS 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.