LC 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 |
|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 8.40 | 9.60 | 0.00 | 6 | 2 | 393.8% |
| 7.00 | 9.93 | 6.40 | 7.60 | 0.00 | 4 | 5 | 282.0% |
| 8.00 | 8.61 | 5.40 | 6.60 | 0.00 | 2 | 1 | 237.9% |
| 9.00 | 4.97 | 4.80 | 5.80 | 0.00 | 3 | 18 | 237.9% |
| 10.00 | 3.99 | 3.70 | 4.80 | 0.00 | 3 | 66 | 197.7% |
| 11.00 | 3.01 | 2.80 | 3.90 | 0.00 | 4 | 4 | 74.2% |
| 12.00 | 2.62 | 2.00 | 2.75 | 0.00 | 40 | 22 | 60.9% |
| 13.00 | 1.97 | 1.30 | 1.80 | 0.00 | 2 | 7 | 63.5% |
| 14.00 | 0.95 | 0.60 | 1.10 | 0.00 | 200 | 252 | 59.2% |
| 15.00 | 0.39 | 0.30 | 0.60 | -0.11 | 5 | 213 | 62.5% |
| 16.00 | 0.11 | 0.10 | 0.20 | -0.09 | 2 | 726 | 56.1% |
| 17.00 | 0.06 | 0.00 | 0.30 | -0.03 | 1 | 1,609 | 74.6% |
| 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 264 | 69.5% |
| 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | 161 | 206 | 105.1% |
| 20.00 | 0.21 | 0.00 | 0.40 | 0.00 | 10 | 972 | 127.3% |
| 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | 2 | 176 | 92.2% |
| 22.00 | 0.17 | 0.00 | 0.40 | 0.00 | 2 | 217 | 151.6% |
| 23.00 | 0.21 | 0.00 | 0.40 | 0.00 | 10 | 226 | 162.5% |
| 24.00 | 0.25 | 0.00 | 0.45 | 0.00 | 2 | 82 | 177.7% |
| 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | 51 | 313 | 182.4% |
| 26.00 | 0.12 | 0.00 | 0.45 | 0.00 | 1 | 47 | 196.9% |
| 27.00 | 0.10 | 0.00 | 0.45 | 0.00 | 1 | 110 | 205.5% |
| 28.00 | 0.45 | 0.00 | 0.45 | 0.00 | 10 | 15 | 214.1% |
| 29.00 | 0.08 | 0.00 | 0.45 | 0.00 | 48 | 49 | 221.9% |
| 30.00 | 0.42 | 0.00 | 0.25 | 0.00 | 4 | 43 | 204.3% |
| 31.00 | 0.35 | 0.10 | 0.75 | 0.00 | 0 | 2 | 273.8% |
| 32.00 | 0.30 | 0.05 | 0.50 | 0.00 | 0 | 2 | 254.3% |
| 33.00 | 0.12 | 0.00 | 0.60 | 0.00 | 1 | 5 | 266.0% |
| 34.00 | 0.30 | 0.05 | 0.70 | 0.00 | 0 | 4 | 286.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 8.00 | 0.20 | 0.00 | 0.40 | 0.00 | 0 | 9 | 216.8% |
| 9.00 | 0.37 | 0.00 | 0.50 | 0.00 | 48 | 13 | 192.2% |
| 10.00 | 0.24 | 0.05 | 0.70 | 0.00 | 10 | 9 | 180.7% |
| 11.00 | 0.15 | 0.00 | 0.35 | 0.00 | 65 | 69 | 112.5% |
| 12.00 | 0.17 | 0.10 | 0.25 | 0.00 | 2 | 73 | 84.4% |
| 13.00 | 0.22 | 0.15 | 0.30 | -0.07 | 10 | 64 | 62.9% |
| 14.00 | 0.66 | 0.40 | 0.70 | 0.14 | 1 | 223 | 61.0% |
| 15.00 | 1.10 | 0.75 | 1.10 | 0.00 | 1 | 390 | 59.8% |
| 16.00 | 2.37 | 1.50 | 2.05 | 0.00 | 10 | 129 | 81.1% |
| 17.00 | 2.60 | 2.35 | 3.20 | 0.00 | 50 | 294 | 65.2% |
| 18.00 | 4.45 | 3.60 | 3.80 | 0.00 | 6 | 299 | 58.6% |
| 19.00 | 5.64 | 4.30 | 5.20 | 0.00 | 5 | 19 | 87.9% |
| 20.00 | 3.80 | 5.30 | 6.20 | 0.00 | 1 | 73 | 99.6% |
| 21.00 | 6.84 | 6.20 | 7.20 | 0.00 | 2 | 5 | 89.8% |
| 22.00 | 7.03 | 7.20 | 8.20 | 0.00 | 2 | 1 | 98.4% |
| 23.00 | 8.15 | 8.30 | 9.20 | 0.00 | 2 | 1 | 130.5% |
| 24.00 | 8.25 | 9.50 | 10.60 | 0.00 | 4 | 2 | 202.0% |
| 25.00 | 9.20 | 10.50 | 11.60 | 0.00 | 4 | 50 | 212.5% |
| 26.00 | 10.45 | 11.50 | 12.60 | 0.00 | 2 | 1 | 222.3% |
| 27.00 | 11.50 | 12.50 | 13.60 | 0.00 | 2 | 2 | 231.6% |
| 28.00 | 12.30 | 13.50 | 14.60 | 0.00 | 0 | 1 | 240.6% |
| 29.00 | 13.45 | 14.50 | 15.60 | 0.00 | 2 | 0 | 248.8% |
| 30.00 | 14.50 | 15.50 | 16.60 | 0.00 | 8 | 0 | 257.0% |
| 31.00 | 15.46 | 16.50 | 17.60 | 0.00 | 4 | 1 | 264.6% |
| 32.00 | 16.55 | 17.50 | 18.60 | 0.00 | 2 | 2 | 271.9% |
| 33.00 | 17.50 | 18.50 | 19.60 | 0.00 | 8 | 2 | 278.9% |
| 34.00 | 18.46 | 19.50 | 20.60 | 0.00 | 2 | 0 | 285.9% |
| 35.00 | 19.30 | 20.50 | 21.60 | 0.00 | 2 | 0 | 292.4% |
| 36.00 | 20.25 | 21.50 | 22.60 | 0.00 | 4 | 0 | 298.8% |
| 37.00 | 21.55 | 22.50 | 23.60 | 0.00 | 2 | 0 | 304.7% |
| 38.00 | 22.10 | 23.50 | 24.60 | 0.00 | 4 | 0 | 310.5% |
| 39.00 | 23.20 | 24.50 | 25.60 | 0.00 | 2 | 0 | 316.4% |
Sign up free to access Options Chain Data
Explore LC 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.