FN 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 |
|---|---|---|---|---|---|---|---|
| 165.00 | 390.40 | 391.50 | 395.50 | 0.00 | 1 | 7 | 258.7% |
| 170.00 | 375.50 | 386.50 | 390.50 | 0.00 | 2 | 7 | 252.6% |
| 175.00 | 333.20 | 381.50 | 385.50 | 0.00 | 1 | 3 | 246.8% |
| 180.00 | 369.98 | 376.50 | 381.00 | 0.00 | 2 | 2 | 253.8% |
| 185.00 | 377.00 | 371.50 | 376.00 | 0.00 | 1 | 0 | 248.0% |
| 190.00 | 318.20 | 366.50 | 371.00 | 0.00 | 2 | 1 | 242.4% |
| 195.00 | 251.50 | 283.90 | 288.30 | 0.00 | 1 | 3 | 0.0% |
| 200.00 | 347.50 | 356.50 | 361.00 | 0.00 | 2 | 0 | 231.5% |
| 210.00 | 307.00 | 346.50 | 351.00 | 0.00 | 2 | 2 | 221.2% |
| 220.00 | 329.50 | 336.50 | 341.00 | 32.50 | 2 | 2 | 211.3% |
| 230.00 | 338.50 | 326.50 | 330.80 | 0.00 | 1 | 4 | 198.1% |
| 240.00 | 313.00 | 316.50 | 321.00 | -58.60 | 1 | 1 | 193.0% |
| 250.00 | 369.50 | 306.50 | 311.00 | 0.00 | 1 | 1 | 184.4% |
| 260.00 | 325.80 | 296.50 | 301.00 | 0.00 | 1 | 5 | 176.1% |
| 270.00 | 315.90 | 286.50 | 291.00 | 0.00 | 1 | 2 | 168.1% |
| 280.00 | 241.00 | 276.50 | 281.00 | 0.00 | 1 | 14 | 160.4% |
| 290.00 | 213.50 | 238.00 | 242.40 | 0.00 | 1 | 2 | 0.0% |
| 300.00 | 253.00 | 257.00 | 260.90 | 23.00 | 1 | 4 | 151.0% |
| 310.00 | 247.69 | 247.00 | 251.50 | 0.00 | 2 | 18 | 150.1% |
| 320.00 | 266.50 | 237.00 | 241.50 | 0.00 | 3 | 6 | 142.9% |
| 330.00 | 150.85 | 199.50 | 204.40 | 0.00 | 1 | 5 | 0.0% |
| 340.00 | 163.89 | 217.50 | 221.50 | 0.00 | 2 | 1 | 133.2% |
| 350.00 | 159.50 | 181.00 | 185.50 | 0.00 | 1 | 57 | 0.0% |
| 360.00 | 173.50 | 197.50 | 201.70 | 0.00 | 1 | 33 | 121.2% |
| 370.00 | 136.08 | 187.50 | 192.00 | 0.00 | 1 | 13 | 116.6% |
| 380.00 | 138.00 | 178.00 | 182.50 | 0.00 | 1 | 7 | 115.6% |
| 390.00 | 174.42 | 168.00 | 172.50 | 0.00 | 20 | 30 | 109.1% |
| 400.00 | 164.97 | 158.50 | 162.70 | 0.00 | 20 | 26 | 105.8% |
| 410.00 | 96.00 | 149.00 | 153.20 | 0.00 | 1 | 13 | 103.4% |
| 420.00 | 136.05 | 139.50 | 144.00 | 36.25 | 1 | 39 | 101.4% |
| 430.00 | 125.40 | 130.10 | 133.70 | 0.00 | 1 | 13 | 95.7% |
| 440.00 | 107.50 | 120.80 | 124.50 | 0.00 | 1 | 56 | 93.4% |
| 450.00 | 98.80 | 111.80 | 115.20 | 0.00 | 3 | 43 | 90.9% |
| 460.00 | 70.60 | 102.80 | 106.50 | 0.00 | 1 | 53 | 89.2% |
| 470.00 | 148.08 | 93.70 | 97.60 | 0.00 | 1 | 22 | 86.1% |
| 480.00 | 56.50 | 85.00 | 89.50 | 0.00 | 1 | 24 | 84.6% |
| 490.00 | 47.60 | 77.60 | 81.50 | 0.00 | 8 | 52 | 84.6% |
| 500.00 | 69.00 | 69.60 | 73.00 | 7.00 | 1 | 84 | 81.8% |
| 510.00 | 38.20 | 62.60 | 66.00 | -15.80 | 5 | 18 | 81.8% |
| 520.00 | 45.35 | 55.80 | 58.50 | 0.00 | 9 | 108 | 80.3% |
| 530.00 | 27.80 | 49.10 | 51.50 | 0.00 | 30 | 30 | 78.6% |
| 540.00 | 41.30 | 43.10 | 45.50 | 6.31 | 2 | 39 | 78.0% |
| 550.00 | 36.39 | 37.90 | 39.60 | 8.69 | 20 | 40 | 77.3% |
| 560.00 | 29.50 | 32.60 | 34.50 | 4.40 | 10 | 102 | 76.5% |
| 570.00 | 25.80 | 27.80 | 30.00 | 6.80 | 2 | 252 | 75.9% |
| 580.00 | 24.10 | 23.50 | 25.90 | 6.30 | 10 | 415 | 75.3% |
| 590.00 | 18.21 | 18.90 | 21.00 | 8.56 | 1 | 37 | 72.4% |
| 600.00 | 15.24 | 14.70 | 17.50 | 3.42 | 7 | 159 | 70.4% |
| 610.00 | 9.90 | 11.60 | 15.00 | -1.20 | 3 | 42 | 70.0% |
| 620.00 | 7.55 | 8.80 | 12.50 | 0.00 | 12 | 50 | 68.8% |
| 630.00 | 8.80 | 6.60 | 10.50 | 4.62 | 9 | 40 | 68.2% |
| 640.00 | 6.50 | 5.00 | 8.80 | 0.00 | 1 | 105 | 67.9% |
| 650.00 | 5.10 | 3.60 | 7.40 | 1.50 | 8 | 23 | 67.6% |
| 660.00 | 4.50 | 2.50 | 6.30 | 2.00 | 1 | 41 | 67.5% |
| 670.00 | 1.90 | 2.95 | 5.50 | -0.55 | 2 | 11 | 70.9% |
| 680.00 | 1.50 | 1.50 | 5.00 | 0.00 | 1 | 36 | 70.0% |
| 690.00 | 6.15 | 0.95 | 5.00 | 0.00 | 40 | 16 | 72.2% |
| 700.00 | 0.88 | 0.90 | 4.50 | 0.00 | 1 | 19 | 74.2% |
| 710.00 | 2.45 | 0.00 | 4.50 | 0.00 | 1 | 7 | 74.6% |
| 720.00 | 0.61 | 0.00 | 4.80 | 0.00 | 1 | 23 | 79.0% |
| 730.00 | 11.50 | 0.00 | 2.00 | 0.00 | 3 | 4 | 69.8% |
| 740.00 | 0.40 | 0.00 | 4.80 | 0.00 | 6 | 12 | 85.4% |
| 750.00 | 0.50 | 0.05 | 2.45 | -6.59 | 1 | 6 | 78.3% |
| 760.00 | 5.00 | 0.00 | 4.80 | 0.00 | 1 | 2 | 91.6% |
| 770.00 | 1.15 | 0.00 | 4.80 | 0.00 | 4 | 19 | 94.5% |
| 790.00 | 4.24 | 0.00 | 4.20 | 0.00 | 0 | 1 | 97.8% |
| 800.00 | 3.62 | 0.00 | 4.80 | 0.00 | 1 | 12 | 103.1% |
| 810.00 | 0.85 | 0.00 | 4.80 | 0.00 | 3 | 2 | 105.9% |
| 820.00 | 0.18 | 0.00 | 0.60 | 0.00 | 1 | 273 | 79.3% |
| 830.00 | 0.70 | 0.00 | 4.80 | 0.00 | 1 | 13 | 111.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | 12 | 9 | 190.6% |
| 170.00 | 2.50 | 0.00 | 4.10 | 0.00 | 1 | 1 | 308.5% |
| 175.00 | 0.21 | 0.00 | 4.80 | 0.00 | 1 | 2 | 309.8% |
| 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | 2 | 9 | 302.8% |
| 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | 24 | 8 | 295.9% |
| 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | 6 | 7 | 289.3% |
| 200.00 | 1.28 | 0.00 | 4.80 | 0.00 | 3 | 4 | 276.5% |
| 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | 1 | 10 | 264.3% |
| 220.00 | 0.20 | 0.00 | 3.80 | 0.00 | 1 | 4 | 242.6% |
| 230.00 | 10.50 | 0.00 | 0.00 | 0.00 | 3 | 3 | 50.0% |
| 240.00 | 2.91 | 0.00 | 3.70 | 0.00 | 1 | 1 | 220.9% |
| 250.00 | 0.60 | 0.00 | 2.85 | 0.00 | 1 | 10 | 202.1% |
| 260.00 | 0.95 | 0.00 | 4.80 | 0.00 | 4 | 3 | 211.5% |
| 270.00 | 1.50 | 0.00 | 4.80 | 0.00 | 36 | 8 | 202.1% |
| 280.00 | 0.80 | 0.00 | 3.10 | 0.00 | 3 | 6 | 178.7% |
| 290.00 | 0.40 | 0.05 | 2.95 | 0.00 | 3 | 18 | 169.6% |
| 300.00 | 2.40 | 0.00 | 4.00 | 0.00 | 1 | 12 | 170.2% |
| 310.00 | 2.70 | 0.00 | 4.80 | 0.00 | 1 | 8 | 167.9% |
| 320.00 | 1.80 | 0.00 | 4.10 | 0.00 | 2 | 4 | 155.3% |
| 330.00 | 1.50 | 0.00 | 4.80 | 0.00 | 1 | 9 | 152.4% |
| 340.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 8 | 144.9% |
| 350.00 | 1.75 | 0.20 | 1.70 | 0.00 | 3 | 24 | 116.7% |
| 360.00 | 1.40 | 0.70 | 1.45 | 0.00 | 1 | 14 | 112.7% |
| 370.00 | 3.00 | 0.00 | 2.05 | 0.00 | 1 | 31 | 105.7% |
| 380.00 | 4.76 | 0.05 | 4.80 | 0.00 | 1 | 16 | 117.1% |
| 390.00 | 6.50 | 0.00 | 4.80 | 0.00 | 2 | 18 | 110.3% |
| 400.00 | 3.65 | 0.40 | 5.00 | 0.00 | 6 | 43 | 106.5% |
| 410.00 | 2.45 | 0.20 | 3.50 | -0.75 | 1 | 66 | 92.3% |
| 420.00 | 7.40 | 1.50 | 5.00 | 3.30 | 15 | 22 | 97.7% |
| 430.00 | 11.60 | 1.90 | 5.50 | 0.00 | 5 | 36 | 94.2% |
| 440.00 | 5.23 | 3.00 | 6.50 | -0.77 | 2 | 82 | 93.8% |
| 450.00 | 5.93 | 4.20 | 7.00 | -1.02 | 3 | 90 | 91.3% |
| 460.00 | 8.14 | 4.60 | 8.00 | 0.00 | 3 | 79 | 87.5% |
| 470.00 | 9.00 | 5.70 | 9.50 | -2.15 | 3 | 86 | 85.8% |
| 480.00 | 9.27 | 6.90 | 11.00 | -3.23 | 2 | 99 | 83.5% |
| 490.00 | 12.10 | 9.40 | 11.80 | -10.34 | 8 | 102 | 81.4% |
| 500.00 | 13.49 | 11.10 | 14.00 | -5.11 | 8 | 119 | 79.5% |
| 510.00 | 15.93 | 13.70 | 16.90 | -25.07 | 8 | 52 | 79.0% |
| 520.00 | 35.00 | 16.80 | 20.00 | 10.38 | 1 | 83 | 78.3% |
| 530.00 | 22.41 | 20.20 | 23.50 | -9.09 | 3 | 25 | 77.4% |
| 540.00 | 32.94 | 24.60 | 26.90 | 1.97 | 1 | 32 | 76.6% |
| 550.00 | 32.90 | 29.00 | 31.50 | -3.27 | 17 | 37 | 76.2% |
| 560.00 | 36.07 | 33.60 | 36.00 | -33.23 | 10 | 32 | 74.8% |
| 570.00 | 41.30 | 38.70 | 41.00 | -29.37 | 4 | 33 | 73.5% |
| 580.00 | 66.21 | 44.40 | 46.50 | 0.00 | 4 | 50 | 72.4% |
| 590.00 | 59.38 | 48.80 | 52.50 | 0.00 | 10 | 13 | 69.3% |
| 600.00 | 70.10 | 56.50 | 59.30 | 0.00 | 1 | 21 | 69.9% |
| 610.00 | 98.05 | 62.60 | 66.10 | 0.00 | 1 | 13 | 67.4% |
| 620.00 | 82.00 | 69.80 | 73.50 | 0.00 | 5 | 31 | 65.9% |
| 630.00 | 75.07 | 78.20 | 82.00 | 0.00 | 16 | 23 | 66.7% |
| 640.00 | 70.20 | 86.50 | 90.00 | 0.00 | 1 | 3 | 65.6% |
| 650.00 | 130.00 | 95.00 | 99.00 | 0.00 | 15 | 15 | 65.5% |
| 660.00 | 68.50 | 104.00 | 107.50 | 0.00 | 0 | 1 | 64.5% |
| 670.00 | 149.00 | 113.00 | 116.50 | 0.00 | 4 | 3 | 63.4% |
| 680.00 | 178.50 | 122.50 | 126.00 | 0.00 | 1 | 3 | 64.1% |
| 700.00 | 198.00 | 141.50 | 145.00 | 0.00 | 1 | 2 | 63.1% |
| 710.00 | 199.00 | 150.20 | 154.50 | 0.00 | 0 | 0 | 53.7% |
| 720.00 | 138.00 | 160.00 | 164.50 | 0.00 | 1 | 1 | 53.7% |
| 730.00 | 228.00 | 170.00 | 174.00 | 0.00 | 1 | 1 | 79.1% |
| 740.00 | 173.00 | 180.50 | 184.00 | 0.00 | 1 | 0 | 58.6% |
| 750.00 | 248.00 | 190.50 | 194.00 | 0.00 | 1 | 0 | 61.0% |
| 760.00 | 175.50 | 200.00 | 204.00 | 0.00 | 1 | 0 | 88.1% |
| 770.00 | 268.00 | 209.50 | 214.00 | 0.00 | 1 | 0 | 91.0% |
| 780.00 | 226.00 | 219.50 | 224.00 | 0.00 | 1 | 0 | 93.9% |
| 790.00 | 236.00 | 229.50 | 234.00 | 0.00 | 1 | 0 | 96.7% |
| 800.00 | 246.00 | 239.50 | 244.00 | 0.00 | 1 | 0 | 99.4% |
| 810.00 | 256.00 | 250.00 | 254.00 | 0.00 | 1 | 0 | 102.1% |
| 820.00 | 271.50 | 260.00 | 264.00 | 5.50 | 1 | 0 | 104.7% |
| 830.00 | 281.50 | 269.70 | 274.00 | 5.50 | 1 | 0 | 107.3% |
Sign up free to access Options Chain Data
Explore FN 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.