PAAS 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 |
|---|---|---|---|---|---|---|---|
| 43.00 | 13.28 | 11.70 | 13.70 | 0.00 | 10 | 12 | 168.3% |
| 44.00 | 7.20 | 10.80 | 12.70 | 0.00 | 0 | 10 | 157.6% |
| 45.00 | 5.16 | 9.80 | 11.70 | 0.00 | 3 | 5 | 147.1% |
| 46.00 | 5.40 | 8.80 | 10.70 | 0.00 | 0 | 13 | 136.5% |
| 47.00 | 9.60 | 7.70 | 9.70 | 0.00 | 6 | 11 | 126.2% |
| 48.00 | 8.05 | 7.70 | 8.50 | 3.95 | 13 | 29 | 82.2% |
| 49.00 | 7.29 | 6.90 | 7.30 | 0.00 | 3 | 93 | 73.8% |
| 50.00 | 6.40 | 6.00 | 6.70 | 1.00 | 3 | 19 | 78.9% |
| 51.00 | 5.34 | 5.10 | 6.10 | -0.36 | 28 | 57 | 80.4% |
| 52.00 | 4.55 | 4.10 | 5.00 | -1.02 | 11 | 239 | 68.0% |
| 53.00 | 3.96 | 3.60 | 4.30 | 0.12 | 6 | 215 | 71.8% |
| 54.00 | 3.12 | 2.90 | 3.50 | 0.02 | 86 | 234 | 68.0% |
| 55.00 | 2.60 | 2.40 | 2.70 | -0.07 | 104 | 109 | 65.5% |
| 56.00 | 1.81 | 1.85 | 2.30 | -0.54 | 550 | 138 | 66.3% |
| 57.00 | 1.50 | 1.45 | 1.80 | -0.25 | 346 | 1,655 | 65.6% |
| 58.00 | 1.27 | 1.10 | 1.30 | -0.13 | 103 | 190 | 63.5% |
| 59.00 | 0.89 | 0.80 | 0.95 | -0.11 | 166 | 72 | 62.2% |
| 60.00 | 0.60 | 0.55 | 0.70 | -0.15 | 70 | 328 | 61.3% |
| 61.00 | 0.35 | 0.40 | 0.50 | -0.20 | 42 | 138 | 61.2% |
| 62.00 | 0.35 | 0.25 | 0.35 | -0.08 | 42 | 128 | 60.2% |
| 63.00 | 0.25 | 0.20 | 0.35 | -0.10 | 98 | 20 | 64.8% |
| 64.00 | 0.10 | 0.10 | 0.30 | -0.26 | 60 | 15 | 65.2% |
| 65.00 | 0.13 | 0.00 | 0.40 | -0.07 | 62 | 37 | 70.7% |
| 66.00 | 0.15 | 0.00 | 0.80 | 0.00 | 2 | 14 | 90.2% |
| 67.00 | 0.17 | 0.00 | 0.10 | 0.00 | 11 | 34 | 62.5% |
| 68.00 | 0.10 | 0.00 | 0.95 | 0.00 | 2 | 23 | 106.1% |
| 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | 1 | 10 | 104.9% |
| 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | 2 | 29 | 68.0% |
| 72.00 | 0.65 | 0.00 | 0.75 | 0.00 | 0 | 1 | 119.7% |
| 74.00 | 0.80 | 0.00 | 0.75 | 0.00 | 1 | 1 | 129.1% |
| 75.00 | 0.09 | 0.00 | 0.75 | 0.00 | 1 | 57 | 133.6% |
| 76.00 | 0.14 | 0.00 | 0.75 | 0.00 | 1 | 21 | 137.9% |
| 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | 0 | 30 | 154.7% |
| 85.00 | 0.07 | 0.00 | 0.75 | 0.00 | 0 | 1 | 173.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 0.08 | 0.00 | 0.85 | 0.00 | 8 | 14 | 212.9% |
| 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | 2 | 46 | 164.3% |
| 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | 1 | 2 | 147.7% |
| 43.00 | 0.03 | 0.00 | 1.00 | -0.22 | 10 | 10 | 139.5% |
| 44.00 | 0.20 | 0.00 | 0.50 | -0.05 | 1 | 51 | 109.0% |
| 45.00 | 0.12 | 0.00 | 0.40 | -0.08 | 16 | 69 | 95.7% |
| 46.00 | 0.80 | 0.00 | 0.65 | 0.00 | 12 | 15 | 98.8% |
| 47.00 | 0.27 | 0.05 | 0.25 | 0.06 | 4 | 47 | 74.8% |
| 48.00 | 0.21 | 0.00 | 0.25 | 0.00 | 13 | 45 | 64.8% |
| 49.00 | 0.37 | 0.25 | 0.65 | 0.05 | 21 | 66 | 81.2% |
| 50.00 | 0.40 | 0.30 | 0.40 | -0.02 | 33 | 173 | 66.5% |
| 51.00 | 0.50 | 0.15 | 0.60 | -0.16 | 39 | 69 | 59.2% |
| 52.00 | 0.72 | 0.70 | 0.80 | -0.03 | 16 | 83 | 66.8% |
| 53.00 | 1.00 | 0.90 | 1.05 | -0.22 | 47 | 15 | 64.6% |
| 54.00 | 1.30 | 1.10 | 1.55 | -0.15 | 21 | 70 | 64.6% |
| 55.00 | 1.60 | 1.60 | 1.80 | -0.36 | 39 | 58 | 63.1% |
| 56.00 | 2.18 | 1.95 | 2.30 | 0.08 | 9 | 63 | 60.8% |
| 57.00 | 2.80 | 2.50 | 2.85 | 0.25 | 4 | 30 | 60.1% |
| 58.00 | 3.58 | 3.10 | 3.60 | 0.00 | 20 | 18 | 60.9% |
| 59.00 | 6.15 | 3.70 | 4.60 | 1.65 | 2 | 10 | 63.8% |
| 60.00 | 4.75 | 4.50 | 5.10 | -1.70 | 21 | 17 | 59.1% |
| 61.00 | 6.96 | 5.30 | 6.60 | 0.00 | 1 | 3 | 73.0% |
| 62.00 | 6.48 | 6.10 | 7.40 | -5.61 | 1 | 9 | 71.6% |
| 63.00 | 7.41 | 6.90 | 8.50 | 0.00 | 3 | 3 | 75.9% |
| 64.00 | 16.15 | 7.70 | 9.50 | 0.00 | 3 | 4 | 76.7% |
| 65.00 | 15.68 | 8.60 | 10.40 | 0.00 | 3 | 9 | 76.0% |
| 70.00 | 18.73 | 13.50 | 15.80 | 0.00 | 4 | 1 | 113.1% |
| 71.00 | 19.74 | 14.60 | 17.20 | 0.00 | 12 | 0 | 133.8% |
| 75.00 | 23.22 | 18.60 | 21.20 | 0.00 | 2 | 0 | 154.1% |
Sign up free to access Options Chain Data
Explore PAAS 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.