IESC 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 |
|---|---|---|---|---|---|---|---|
| 170.00 | 290.94 | 205.90 | 210.00 | 0.00 | 1 | 0 | 0.0% |
| 175.00 | 238.00 | 200.80 | 205.20 | 0.00 | 1 | 0 | 0.0% |
| 180.00 | 274.50 | 195.90 | 200.30 | 0.00 | 0 | 0 | 0.0% |
| 190.00 | 220.00 | 222.70 | 227.30 | 0.00 | 1 | 0 | 0.0% |
| 200.00 | 289.00 | 278.60 | 286.10 | 0.00 | 1 | 2 | 267.5% |
| 230.00 | 210.00 | 148.50 | 152.50 | 0.00 | 0 | 1 | 0.0% |
| 240.00 | 260.40 | 238.60 | 246.30 | 0.00 | 0 | 2 | 220.6% |
| 250.00 | 116.00 | 157.00 | 161.40 | 0.00 | 1 | 1 | 0.0% |
| 260.00 | 126.00 | 143.70 | 146.90 | 0.00 | 0 | 1 | 0.0% |
| 270.00 | 187.00 | 208.70 | 216.80 | 0.00 | 2 | 3 | 120.1% |
| 280.00 | 194.85 | 198.70 | 206.30 | 0.00 | 3 | 4 | 178.3% |
| 290.00 | 128.10 | 152.30 | 159.70 | 0.00 | 1 | 1 | 0.0% |
| 300.00 | 162.00 | 142.70 | 150.00 | 0.00 | 1 | 7 | 0.0% |
| 310.00 | 121.30 | 168.40 | 178.00 | 0.00 | 8 | 9 | 108.5% |
| 320.00 | 87.50 | 101.90 | 105.00 | 0.00 | 0 | 1 | 0.0% |
| 330.00 | 103.00 | 105.50 | 110.00 | 0.00 | 1 | 2 | 0.0% |
| 340.00 | 135.72 | 139.40 | 146.60 | 0.00 | 1 | 3 | 83.9% |
| 350.00 | 84.08 | 54.90 | 59.50 | 0.00 | 1 | 4 | 0.0% |
| 360.00 | 112.21 | 91.60 | 95.00 | 0.00 | 2 | 12 | 0.0% |
| 370.00 | 114.95 | 110.10 | 117.80 | 13.95 | 1 | 10 | 79.9% |
| 380.00 | 95.00 | 72.10 | 80.00 | 0.00 | 5 | 3 | 0.0% |
| 390.00 | 71.00 | 91.50 | 100.00 | 0.00 | 2 | 9 | 80.9% |
| 400.00 | 106.00 | 82.60 | 89.00 | 0.00 | 1 | 4 | 73.8% |
| 410.00 | 65.00 | 73.90 | 80.70 | 0.00 | 1 | 6 | 74.5% |
| 420.00 | 58.00 | 65.80 | 71.70 | 0.00 | 6 | 27 | 73.1% |
| 430.00 | 57.10 | 57.70 | 64.90 | 0.00 | 5 | 24 | 74.5% |
| 440.00 | 39.90 | 49.80 | 57.00 | 0.00 | 2 | 33 | 72.5% |
| 450.00 | 41.00 | 41.80 | 49.80 | 0.00 | 1 | 20 | 70.2% |
| 460.00 | 51.00 | 34.90 | 41.00 | 0.00 | 1 | 18 | 65.9% |
| 470.00 | 33.10 | 31.10 | 35.50 | 0.00 | 2 | 13 | 69.1% |
| 480.00 | 27.00 | 25.90 | 30.00 | -16.40 | 1 | 24 | 68.6% |
| 490.00 | 23.84 | 18.80 | 25.00 | -11.26 | 1 | 24 | 64.8% |
| 500.00 | 14.69 | 16.40 | 21.00 | 0.00 | 1 | 59 | 66.9% |
| 510.00 | 15.00 | 12.90 | 17.30 | -10.00 | 5 | 11 | 66.4% |
| 520.00 | 9.99 | 9.70 | 14.80 | 0.00 | 4 | 79 | 66.6% |
| 530.00 | 8.30 | 5.70 | 12.00 | 0.00 | 3 | 10 | 63.5% |
| 540.00 | 7.20 | 5.10 | 10.00 | -3.83 | 1 | 18 | 65.8% |
| 550.00 | 7.00 | 3.50 | 8.40 | 0.00 | 1 | 14 | 65.9% |
| 560.00 | 5.30 | 0.05 | 10.00 | 0.00 | 2 | 11 | 67.7% |
| 570.00 | 10.48 | 0.05 | 10.00 | 0.00 | 1 | 14 | 72.9% |
| 580.00 | 6.00 | 0.00 | 4.80 | 0.00 | 33 | 49 | 63.9% |
| 590.00 | 4.75 | 0.00 | 4.80 | 0.00 | 2 | 12 | 68.3% |
| 600.00 | 4.83 | 0.00 | 4.80 | 0.00 | 1 | 29 | 72.5% |
| 610.00 | 2.74 | 0.00 | 4.80 | 0.00 | 1 | 69 | 76.5% |
| 620.00 | 2.40 | 0.00 | 4.80 | 0.00 | 50 | 58 | 80.5% |
| 630.00 | 1.40 | 0.00 | 4.80 | 0.00 | 1 | 10 | 84.4% |
| 640.00 | 11.94 | 0.00 | 4.80 | 0.00 | 0 | 1 | 88.1% |
| 650.00 | 12.05 | 1.60 | 5.70 | 0.00 | 1 | 20 | 100.7% |
| 690.00 | 0.70 | 0.00 | 4.80 | 0.00 | 0 | 1 | 105.5% |
| 700.00 | 0.60 | 0.00 | 4.80 | 0.00 | 0 | 1 | 108.7% |
| 750.00 | 0.60 | 0.00 | 4.80 | 0.00 | 0 | 2 | 124.0% |
| 760.00 | 0.05 | 0.00 | 0.40 | -0.55 | 2 | 16 | 88.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | 0 | 1 | 288.2% |
| 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | 0 | 1 | 280.9% |
| 200.00 | 1.35 | 0.00 | 4.80 | 0.00 | 48 | 17 | 246.9% |
| 220.00 | 2.14 | 0.00 | 3.80 | 0.00 | 0 | 14 | 213.4% |
| 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | 1 | 8 | 211.5% |
| 240.00 | 2.15 | 0.00 | 4.80 | 0.00 | 2 | 1 | 200.8% |
| 250.00 | 2.67 | 0.00 | 4.80 | 0.00 | 1 | 8 | 190.5% |
| 260.00 | 1.90 | 0.00 | 4.80 | 0.00 | 1 | 3 | 180.5% |
| 270.00 | 2.40 | 0.05 | 7.30 | 0.00 | 1 | 1 | 186.9% |
| 280.00 | 1.35 | 0.00 | 4.80 | 0.00 | 1 | 2 | 161.7% |
| 290.00 | 8.80 | 0.10 | 4.60 | 0.00 | 0 | 6 | 152.1% |
| 300.00 | 0.60 | 0.70 | 4.80 | 0.00 | 1 | 1 | 148.2% |
| 310.00 | 9.99 | 12.40 | 15.70 | 0.00 | 1 | 2 | 218.3% |
| 320.00 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 7 | 127.4% |
| 330.00 | 7.10 | 0.00 | 4.80 | 0.00 | 7 | 8 | 119.4% |
| 340.00 | 0.80 | 0.00 | 4.80 | 0.00 | 1 | 2 | 111.6% |
| 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | 2 | 35 | 104.0% |
| 360.00 | 1.95 | 0.00 | 4.80 | 0.00 | 4 | 10 | 96.5% |
| 370.00 | 3.12 | 0.00 | 4.80 | 0.00 | 4 | 15 | 89.2% |
| 380.00 | 3.00 | 0.00 | 4.80 | 0.00 | 1 | 4 | 82.0% |
| 390.00 | 3.91 | 0.05 | 9.00 | 0.00 | 1 | 103 | 88.8% |
| 400.00 | 3.00 | 1.05 | 9.00 | 0.00 | 13 | 121 | 83.6% |
| 410.00 | 6.03 | 2.65 | 9.40 | 2.93 | 1 | 13 | 80.3% |
| 420.00 | 4.37 | 3.00 | 9.80 | 0.00 | 4 | 8 | 73.7% |
| 430.00 | 7.85 | 4.10 | 13.00 | 0.00 | 1 | 9 | 73.5% |
| 440.00 | 6.85 | 9.30 | 12.60 | 0.00 | 5 | 23 | 72.6% |
| 450.00 | 8.80 | 11.80 | 15.90 | 0.00 | 1 | 11 | 71.8% |
| 460.00 | 11.63 | 15.10 | 19.80 | 0.00 | 1 | 7 | 71.5% |
| 470.00 | 14.63 | 18.90 | 24.10 | 0.00 | 1 | 4 | 70.9% |
| 480.00 | 37.50 | 23.40 | 28.00 | 0.00 | 4 | 7 | 69.3% |
| 490.00 | 52.60 | 28.70 | 34.00 | 0.00 | 7 | 9 | 69.8% |
| 500.00 | 49.80 | 33.90 | 40.00 | 0.00 | 1 | 11 | 68.8% |
| 510.00 | 91.80 | 39.80 | 46.00 | 0.00 | 3 | 7 | 67.2% |
| 520.00 | 50.10 | 46.50 | 53.00 | 0.00 | 2 | 6 | 66.6% |
| 530.00 | 64.20 | 53.40 | 60.00 | 0.00 | 10 | 12 | 64.7% |
| 540.00 | 63.40 | 61.90 | 68.00 | 0.00 | 4 | 4 | 65.4% |
| 570.00 | 189.40 | 126.10 | 132.90 | 0.00 | 1 | 1 | 184.9% |
| 580.00 | 86.00 | 95.80 | 103.10 | 0.00 | 1 | 3 | 60.9% |
| 590.00 | 209.50 | 179.40 | 183.40 | 0.00 | 1 | 1 | 281.6% |
| 600.00 | 116.50 | 115.50 | 122.70 | 0.00 | 1 | 1 | 66.4% |
| 620.00 | 128.30 | 135.30 | 142.00 | 0.00 | 1 | 1 | 69.5% |
| 650.00 | 204.50 | 272.00 | 276.30 | 0.00 | 0 | 1 | 402.5% |
| 680.00 | 203.00 | 195.30 | 201.60 | -88.50 | 1 | 0 | 86.5% |
| 690.00 | 244.00 | 205.20 | 211.60 | 0.00 | 1 | 1 | 88.7% |
| 700.00 | 254.03 | 214.40 | 222.10 | 0.00 | 1 | 0 | 89.1% |
| 720.00 | 226.50 | 234.40 | 242.00 | 0.00 | 1 | 0 | 93.6% |
| 740.00 | 246.50 | 254.50 | 262.00 | 0.00 | 0 | 0 | 99.9% |
Sign up free to access Options Chain Data
Explore IESC 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.