DE 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 |
|---|---|---|---|---|---|---|---|
| 500.00 | 81.30 | 71.90 | 79.00 | 0.00 | 0 | 1 | 77.8% |
| 515.00 | 57.73 | 57.50 | 63.90 | -7.37 | 1 | 4 | 64.9% |
| 540.00 | 28.20 | 33.20 | 40.50 | 0.00 | 4 | 5 | 51.6% |
| 560.00 | 18.80 | 16.50 | 21.50 | -0.02 | 9 | 13 | 35.9% |
| 565.00 | 16.50 | 13.00 | 17.20 | 0.00 | 63 | 98 | 32.7% |
| 570.00 | 13.18 | 10.00 | 15.10 | 0.51 | 50 | 30 | 35.6% |
| 575.00 | 10.50 | 7.10 | 14.20 | -1.45 | 88 | 42 | 40.7% |
| 577.50 | 8.00 | 6.30 | 12.30 | -3.06 | 86 | 16 | 38.7% |
| 580.00 | 7.42 | 3.80 | 11.40 | -1.93 | 103 | 21 | 39.4% |
| 582.50 | 7.50 | 4.40 | 10.50 | 0.21 | 148 | 44 | 39.8% |
| 585.00 | 5.40 | 1.50 | 8.50 | -0.40 | 197 | 26 | 36.8% |
| 587.50 | 4.60 | 3.10 | 5.70 | 0.17 | 115 | 21 | 30.8% |
| 590.00 | 3.25 | 1.60 | 5.40 | -2.35 | 41 | 34 | 32.3% |
| 592.50 | 2.84 | 0.65 | 5.20 | -2.11 | 20 | 13 | 34.0% |
| 595.00 | 2.80 | 0.65 | 4.00 | -1.10 | 32 | 27 | 32.0% |
| 600.00 | 2.04 | 0.85 | 3.30 | -0.96 | 2 | 62 | 33.5% |
| 605.00 | 1.41 | 0.00 | 2.35 | -1.21 | 55 | 12 | 33.1% |
| 610.00 | 1.27 | 0.00 | 2.95 | 0.00 | 9 | 40 | 39.5% |
| 615.00 | 0.90 | 0.00 | 4.80 | 0.00 | 12 | 12 | 51.3% |
| 620.00 | 0.50 | 0.00 | 2.45 | -0.31 | 1 | 32 | 43.9% |
| 625.00 | 1.40 | 0.00 | 4.80 | 0.00 | 2 | 17 | 58.6% |
| 630.00 | 0.40 | 0.00 | 1.20 | -1.60 | 14 | 12 | 41.7% |
| 635.00 | 0.18 | 0.00 | 2.85 | -24.37 | 2 | 3 | 55.6% |
| 640.00 | 0.20 | 0.00 | 2.05 | -0.96 | 1 | 34 | 53.7% |
| 645.00 | 1.80 | 0.00 | 4.80 | 0.00 | 0 | 4 | 58.9% |
| 650.00 | 0.30 | 0.00 | 4.80 | 0.00 | 1 | 1 | 61.8% |
| 655.00 | 1.23 | 0.00 | 4.80 | 0.00 | 1 | 1 | 64.6% |
| 675.00 | 2.40 | 0.00 | 4.40 | 0.00 | 10 | 10 | 73.8% |
| 680.00 | 2.37 | 0.00 | 4.80 | 0.00 | 10 | 10 | 77.9% |
| 730.00 | 2.22 | 0.00 | 2.70 | 0.00 | 0 | 1 | 90.8% |
| 750.00 | 0.35 | 0.00 | 4.80 | 0.00 | 1 | 4 | 110.5% |
| 810.00 | 0.01 | 0.00 | 4.80 | 0.00 | 0 | 147 | 134.6% |
| 860.00 | 0.07 | 0.00 | 1.50 | 0.00 | 61 | 89 | 126.4% |
| 880.00 | 0.06 | 0.00 | 0.10 | 0.00 | 1 | 19 | 97.7% |
| 900.00 | 0.02 | 0.00 | 4.80 | 0.00 | 8 | 194 | 166.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | 134 | 53 | 144.5% |
| 315.00 | 0.08 | 0.00 | 4.80 | 0.00 | 1 | 13 | 233.7% |
| 320.00 | 0.08 | 0.00 | 4.80 | 0.00 | 0 | 3 | 228.4% |
| 325.00 | 0.15 | 0.00 | 4.80 | 0.00 | 0 | 3 | 223.2% |
| 330.00 | 0.03 | 0.00 | 4.80 | 0.00 | 0 | 2 | 218.0% |
| 340.00 | 0.20 | 0.00 | 4.80 | 0.00 | 0 | 4 | 207.9% |
| 355.00 | 0.13 | 0.00 | 4.80 | 0.00 | 0 | 2 | 193.2% |
| 490.00 | 1.41 | 0.00 | 2.40 | 0.00 | 751 | 107 | 67.6% |
| 495.00 | 1.06 | 0.00 | 1.80 | 0.00 | 4 | 54 | 60.4% |
| 500.00 | 0.25 | 0.00 | 1.15 | -0.73 | 1 | 44 | 52.5% |
| 505.00 | 2.59 | 0.00 | 1.85 | 0.00 | 1 | 2 | 54.2% |
| 510.00 | 0.69 | 0.00 | 0.75 | -0.50 | 16 | 10 | 48.7% |
| 515.00 | 0.80 | 0.00 | 1.65 | 0.00 | 10 | 18 | 54.3% |
| 520.00 | 1.21 | 0.05 | 1.10 | -1.69 | 11 | 4 | 45.9% |
| 525.00 | 3.05 | 0.00 | 1.55 | 0.00 | 0 | 2 | 46.3% |
| 530.00 | 4.75 | 0.15 | 1.60 | 0.00 | 1 | 8 | 43.0% |
| 535.00 | 1.80 | 0.00 | 2.20 | 0.55 | 8 | 32 | 43.1% |
| 540.00 | 5.32 | 0.00 | 2.20 | 0.00 | 1 | 11 | 39.2% |
| 545.00 | 4.75 | 1.60 | 2.65 | 0.00 | 58 | 80 | 37.5% |
| 550.00 | 2.30 | 0.60 | 3.20 | -7.60 | 17 | 5 | 35.8% |
| 555.00 | 4.45 | 2.80 | 3.90 | -1.65 | 6 | 25 | 34.1% |
| 560.00 | 4.95 | 3.90 | 4.90 | -0.30 | 23 | 15 | 32.9% |
| 562.50 | 5.68 | 4.50 | 5.40 | -8.07 | 21 | 86 | 31.9% |
| 565.00 | 7.70 | 5.10 | 6.10 | -1.75 | 2 | 16 | 31.5% |
| 567.50 | 8.80 | 5.90 | 7.10 | -2.97 | 6 | 9 | 31.7% |
| 570.00 | 9.52 | 6.80 | 8.10 | 0.62 | 1 | 41 | 31.7% |
| 575.00 | 11.18 | 8.80 | 12.20 | -0.62 | 8 | 2 | 36.9% |
| 577.50 | 13.18 | 9.30 | 14.20 | 2.48 | 10 | 3 | 39.0% |
| 580.00 | 13.96 | 10.20 | 15.60 | -10.44 | 9 | 11 | 39.1% |
| 585.00 | 29.83 | 11.80 | 18.70 | 0.00 | 10 | 12 | 39.5% |
| 590.00 | 26.10 | 16.30 | 23.00 | 0.00 | 2 | 4 | 42.9% |
| 595.00 | 25.20 | 19.60 | 26.60 | -7.90 | 13 | 6 | 43.5% |
| 600.00 | 37.43 | 23.70 | 30.70 | 0.00 | 2 | 4 | 45.1% |
| 605.00 | 44.13 | 29.20 | 34.70 | 0.00 | 10 | 1 | 45.8% |
| 610.00 | 47.59 | 32.60 | 39.30 | 0.00 | 2 | 4 | 48.3% |
| 615.00 | 43.25 | 37.40 | 44.40 | 1.75 | 5 | 9 | 52.6% |
| 620.00 | 55.40 | 42.10 | 49.00 | 0.00 | 3 | 0 | 54.7% |
| 625.00 | 58.45 | 47.30 | 53.90 | 37.00 | 1 | 2 | 57.8% |
| 630.00 | 63.40 | 51.80 | 58.60 | 10.91 | 1 | 1 | 59.9% |
| 635.00 | 55.07 | 57.00 | 63.80 | 0.00 | 2 | 0 | 64.2% |
| 640.00 | 60.22 | 61.70 | 68.70 | 0.00 | 1 | 0 | 67.0% |
| 645.00 | 37.80 | 67.10 | 73.70 | 0.00 | 0 | 0 | 70.3% |
Sign up free to access Options Chain Data
Explore DE 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.