GPCR 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 |
|---|---|---|---|---|---|---|---|
| 7.50 | 13.50 | 18.90 | 22.40 | 0.00 | 1 | 1 | 0.0% |
| 10.00 | 55.90 | 75.60 | 80.50 | 0.00 | 1 | 1 | -% |
| 12.50 | 77.00 | 41.50 | 46.50 | 0.00 | 5 | 7 | 754.3% |
| 15.00 | 48.50 | 58.60 | 63.50 | 0.00 | 12 | 13 | -% |
| 17.50 | 56.07 | 34.00 | 38.90 | 0.00 | 5 | 21 | 343.8% |
| 20.00 | 55.00 | 45.10 | 50.00 | 0.00 | 2 | 5 | 1295.1% |
| 22.50 | 29.00 | 28.50 | 33.00 | 0.00 | 2 | 5 | 404.7% |
| 25.00 | 39.30 | 48.60 | 53.50 | 0.00 | 5 | 5 | 1803.9% |
| 27.50 | 28.25 | 23.50 | 28.00 | 0.00 | 5 | 2 | 326.3% |
| 30.00 | 19.80 | 21.70 | 25.00 | 0.00 | 14 | 11 | 265.4% |
| 32.50 | 23.18 | 19.30 | 21.90 | -13.27 | 1 | 7 | 202.4% |
| 35.00 | 18.40 | 16.80 | 20.00 | 0.00 | 1 | 23 | 209.8% |
| 37.50 | 30.50 | 48.60 | 53.50 | 0.00 | 2 | 60 | 1897.7% |
| 40.00 | 7.69 | 11.00 | 15.50 | 0.00 | 30 | 74 | 179.9% |
| 42.50 | 28.80 | 44.00 | 48.90 | 0.00 | 1 | 13 | 1428.1% |
| 45.00 | 8.70 | 6.60 | 10.70 | 1.20 | 18 | 1,150 | 57.1% |
| 47.50 | 5.83 | 5.40 | 8.60 | 0.00 | 101 | 69 | 77.2% |
| 50.00 | 5.45 | 3.50 | 6.20 | 1.63 | 13 | 209 | 66.3% |
| 52.50 | 4.25 | 2.95 | 6.20 | 2.05 | 19 | 21 | 95.0% |
| 55.00 | 3.04 | 1.85 | 3.80 | 1.44 | 72 | 185 | 80.6% |
| 57.50 | 2.50 | 1.25 | 5.00 | 1.60 | 26 | 164 | 108.9% |
| 60.00 | 1.50 | 0.90 | 3.00 | 0.55 | 46 | 82 | 97.8% |
| 62.50 | 0.35 | 0.60 | 1.45 | 0.00 | 8 | 29 | 86.1% |
| 65.00 | 0.90 | 0.00 | 1.25 | 0.35 | 11 | 348 | 83.9% |
| 67.50 | 0.77 | 0.05 | 1.20 | -0.38 | 2 | 20 | 94.5% |
| 70.00 | 0.67 | 0.50 | 1.00 | 0.19 | 3 | 126 | 110.0% |
| 72.50 | 0.70 | 0.00 | 1.30 | 0.00 | 5 | 9 | 114.9% |
| 75.00 | 0.35 | 0.00 | 0.90 | 0.05 | 22 | 1,221 | 113.2% |
| 77.50 | 0.45 | 0.00 | 1.00 | 0.20 | 6 | 133 | 124.1% |
| 80.00 | 0.35 | 0.00 | 4.60 | -1.33 | 10 | 579 | 202.8% |
| 82.50 | 9.11 | 0.00 | 4.60 | 0.00 | 50 | 51 | 211.8% |
| 85.00 | 0.35 | 0.05 | 0.90 | 0.20 | 4 | 699 | 144.5% |
| 87.50 | 15.50 | 0.10 | 5.00 | 0.00 | 10 | 15 | 236.6% |
| 90.00 | 0.40 | 0.00 | 1.50 | 0.24 | 3 | 95 | 174.0% |
| 92.50 | 0.70 | 0.00 | 0.75 | 0.00 | 4 | 7 | 156.3% |
| 95.00 | 0.75 | 0.00 | 4.90 | 0.00 | 1 | 52 | 256.1% |
| 97.50 | 0.50 | 0.00 | 4.90 | 0.00 | 0 | 1 | 263.0% |
| 100.00 | 0.50 | 0.00 | 0.90 | 0.36 | 1 | 81 | 178.9% |
| 105.00 | 0.28 | 0.00 | 4.90 | 0.00 | 2 | 22 | 282.5% |
| 110.00 | 0.32 | 0.00 | 4.90 | 0.00 | 3 | 35 | 294.4% |
| 115.00 | 6.50 | 0.00 | 5.00 | 0.00 | 20 | 21 | 307.4% |
| 120.00 | 7.70 | 0.00 | 5.00 | 0.00 | 0 | 2 | 317.9% |
| 125.00 | 4.00 | 0.00 | 5.00 | 0.00 | 1 | 35 | 327.9% |
| 130.00 | 0.10 | 0.00 | 4.90 | 0.00 | 1 | 43 | 335.5% |
| 135.00 | 3.25 | 0.00 | 5.00 | 0.00 | 0 | 6 | 346.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.50 | 0.10 | 0.00 | 4.90 | 0.00 | 0 | 1 | 972.7% |
| 12.50 | 2.53 | 0.00 | 4.90 | 0.00 | 6 | 25 | 696.1% |
| 15.00 | 0.20 | 0.00 | 4.90 | 0.00 | 10 | 10 | 610.2% |
| 17.50 | 0.05 | 0.00 | 3.00 | 0.00 | 1 | 7 | 460.5% |
| 20.00 | 0.51 | 0.00 | 4.90 | 0.00 | 8 | 51 | 482.8% |
| 22.50 | 2.33 | 0.00 | 4.90 | 0.00 | 2 | 26 | 433.0% |
| 25.00 | 2.30 | 0.00 | 4.90 | 0.00 | 1 | 212 | 389.1% |
| 27.50 | 2.48 | 0.00 | 4.90 | 0.00 | 5 | 32 | 349.8% |
| 30.00 | 1.25 | 0.00 | 4.90 | 0.00 | 5 | 12 | 314.3% |
| 32.50 | 1.28 | 0.00 | 4.80 | 0.00 | 75 | 19 | 279.2% |
| 35.00 | 15.75 | 0.00 | 1.80 | 0.00 | 8 | 2 | 177.3% |
| 37.50 | 1.50 | 0.00 | 4.90 | 0.00 | 1 | 4 | 222.6% |
| 40.00 | 0.20 | 0.10 | 0.80 | -0.10 | 7 | 1,038 | 109.0% |
| 42.50 | 0.55 | 0.25 | 2.85 | -1.80 | 20 | 34 | 138.6% |
| 45.00 | 0.69 | 0.20 | 1.85 | 0.16 | 2 | 105 | 97.8% |
| 47.50 | 1.35 | 0.80 | 1.50 | 0.06 | 11 | 573 | 81.4% |
| 50.00 | 2.48 | 1.10 | 3.10 | 0.29 | 4 | 213 | 85.5% |
| 52.50 | 2.95 | 2.25 | 4.20 | -0.08 | 6 | 26 | 86.3% |
| 55.00 | 4.90 | 4.00 | 6.90 | -1.95 | 13 | 177 | 106.3% |
| 57.50 | 8.50 | 4.30 | 8.00 | 0.00 | 10 | 72 | 85.0% |
| 60.00 | 7.01 | 7.40 | 10.10 | -2.49 | 1 | 60 | 105.0% |
| 62.50 | 6.20 | 8.30 | 12.20 | 0.00 | 11 | 32 | 92.5% |
| 65.00 | 13.25 | 11.00 | 15.00 | 0.00 | 3 | 268 | 113.1% |
| 67.50 | 7.40 | 13.00 | 16.40 | 0.00 | 1 | 4 | 96.9% |
| 70.00 | 20.00 | 15.50 | 18.80 | 10.20 | 1 | 47 | 104.7% |
| 72.50 | 29.25 | 18.00 | 21.20 | 0.00 | 1 | 5 | 111.6% |
| 75.00 | 26.00 | 20.50 | 24.00 | 0.00 | 1 | 8 | 127.6% |
| 77.50 | 21.75 | 22.50 | 26.00 | 0.00 | 1 | 7 | 105.5% |
| 80.00 | 32.55 | 25.00 | 29.00 | 0.00 | 1 | 1 | 130.6% |
| 82.50 | 25.20 | 27.50 | 31.00 | 0.00 | 1 | 0 | 119.1% |
| 85.00 | 16.06 | 30.00 | 34.00 | 0.00 | 2 | 0 | 144.8% |
| 87.50 | 12.72 | 31.60 | 36.50 | 0.00 | 12 | 12 | 98.4% |
| 90.00 | 38.00 | 35.00 | 39.00 | 0.00 | 2 | 0 | 157.8% |
| 92.50 | 15.30 | 33.50 | 38.50 | 0.00 | 0 | 11 | 0.0% |
| 120.00 | 61.50 | 64.00 | 69.00 | 0.00 | 1 | 0 | 317.2% |
Sign up free to access Options Chain Data
Explore GPCR 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.