PL 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 |
|---|---|---|---|---|---|---|---|
| 15.00 | 19.72 | 19.30 | 22.00 | 4.22 | 5 | 5 | 524.0% |
| 16.00 | 15.52 | 18.00 | 21.10 | 0.00 | 1 | 1 | 504.7% |
| 17.00 | 9.14 | 17.10 | 20.10 | 0.00 | 0 | 1 | 473.2% |
| 18.00 | 15.63 | 16.00 | 19.10 | 0.00 | 2 | 2 | 443.8% |
| 19.00 | 8.68 | 15.00 | 18.10 | 0.00 | 74 | 15 | 415.8% |
| 20.00 | 7.39 | 14.00 | 17.00 | 0.00 | 4 | 3 | 378.1% |
| 21.00 | 8.85 | 13.10 | 16.10 | 0.00 | 2 | 4 | 364.3% |
| 22.00 | 13.40 | 12.10 | 15.00 | -1.14 | 15 | 16 | 330.1% |
| 22.50 | 11.70 | 11.60 | 14.60 | 0.00 | 1 | 0 | 328.5% |
| 23.00 | 12.75 | 11.10 | 14.00 | 0.00 | 4 | 3 | 307.4% |
| 23.50 | 11.30 | 10.60 | 13.10 | 0.00 | 1 | 84 | 255.9% |
| 24.00 | 6.75 | 10.40 | 12.60 | 0.00 | 4 | 13 | 246.1% |
| 24.50 | 5.80 | 9.70 | 12.00 | 0.00 | 1 | 5 | 225.8% |
| 25.00 | 5.40 | 9.40 | 11.80 | 0.00 | 1 | 71 | 246.7% |
| 25.50 | 3.80 | 8.80 | 11.10 | 0.00 | 5 | 98 | 218.0% |
| 26.00 | 5.93 | 8.20 | 11.00 | 0.00 | 1 | 21 | 244.5% |
| 26.50 | 7.31 | 7.90 | 10.00 | 5.17 | 97 | 41 | 190.2% |
| 27.00 | 8.28 | 7.40 | 9.30 | 4.03 | 19 | 129 | 160.9% |
| 27.50 | 8.20 | 7.00 | 9.30 | 4.60 | 1 | 24 | 199.1% |
| 28.00 | 7.31 | 6.50 | 8.60 | 3.99 | 4 | 44 | 173.4% |
| 28.50 | 6.60 | 6.00 | 7.80 | 3.40 | 22 | 510 | 137.7% |
| 29.00 | 6.03 | 5.70 | 7.40 | 3.43 | 83 | 231 | 139.5% |
| 29.50 | 5.80 | 5.40 | 7.00 | 3.50 | 20 | 44 | 139.8% |
| 30.00 | 5.75 | 5.10 | 6.60 | 3.57 | 174 | 345 | 139.5% |
| 30.50 | 5.50 | 4.60 | 6.00 | 3.50 | 104 | 87 | 123.6% |
| 31.00 | 5.05 | 4.40 | 5.70 | 3.22 | 144 | 215 | 75.8% |
| 31.50 | 5.00 | 4.80 | 5.20 | 3.48 | 43 | 35 | 107.4% |
| 32.00 | 4.40 | 4.40 | 4.80 | 3.00 | 357 | 274 | 105.9% |
| 33.00 | 3.20 | 3.40 | 4.10 | 2.20 | 520 | 349 | 97.9% |
| 34.00 | 2.93 | 2.60 | 3.30 | 2.26 | 143 | 335 | 90.2% |
| 35.00 | 2.60 | 2.45 | 2.65 | 2.05 | 433 | 418 | 99.5% |
| 36.00 | 2.10 | 1.95 | 2.25 | 1.73 | 130 | 57 | 101.9% |
| 37.00 | 1.65 | 1.45 | 1.75 | 1.35 | 109 | 64 | 98.2% |
| 38.00 | 1.29 | 1.15 | 1.45 | 1.06 | 274 | 130 | 100.9% |
| 39.00 | 1.00 | 0.75 | 1.20 | 0.70 | 25 | 53 | 99.2% |
| 40.00 | 0.68 | 0.65 | 0.90 | 0.55 | 635 | 118 | 101.2% |
| 41.00 | 0.50 | 0.25 | 0.80 | 0.45 | 33 | 19 | 97.1% |
| 42.00 | 0.38 | 0.25 | 0.55 | 0.33 | 42 | 6 | 98.2% |
| 43.00 | 0.31 | 0.10 | 0.60 | 0.01 | 97 | 25 | 103.5% |
| 44.00 | 0.23 | 0.10 | 0.35 | 0.16 | 55 | 3 | 99.8% |
| 45.00 | 0.11 | 0.10 | 0.55 | -0.21 | 107 | 64 | 118.4% |
| 46.00 | 0.62 | 0.00 | 0.65 | 0.00 | 0 | 2 | 126.4% |
| 48.00 | 0.05 | 0.00 | 0.10 | -0.10 | 3 | 24 | 97.7% |
| 49.00 | 0.05 | 0.00 | 0.15 | -0.25 | 4 | 6 | 110.5% |
| 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 6 | 98.4% |
| 51.00 | 0.05 | 0.00 | 0.05 | -0.28 | 1 | 2 | 103.9% |
| 52.00 | 0.25 | 0.00 | 0.10 | 0.00 | 0 | 8 | 119.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | 129 | 206 | 248.4% |
| 16.00 | 0.08 | 0.00 | 0.60 | 0.00 | 112 | 112 | 347.7% |
| 17.00 | 0.60 | 0.00 | 0.30 | 0.00 | 1 | 5 | 282.4% |
| 18.00 | 0.10 | 0.00 | 0.60 | 0.00 | 67 | 68 | 302.7% |
| 19.00 | 0.05 | 0.00 | 0.60 | 0.00 | 49 | 60 | 282.4% |
| 20.00 | 0.10 | 0.00 | 0.40 | 0.00 | 5 | 119 | 240.6% |
| 20.50 | 0.09 | 0.00 | 0.30 | 0.04 | 25 | 81 | 219.1% |
| 21.00 | 0.13 | 0.00 | 0.40 | 0.00 | 2 | 3 | 223.4% |
| 21.50 | 0.07 | 0.00 | 0.35 | -0.25 | 2 | 9 | 209.4% |
| 22.00 | 0.26 | 0.00 | 0.45 | 0.00 | 4 | 39 | 212.1% |
| 22.50 | 0.10 | 0.00 | 0.40 | 0.00 | 4 | 8 | 198.8% |
| 23.00 | 0.13 | 0.00 | 0.25 | -0.02 | 4 | 81 | 173.8% |
| 23.50 | 0.41 | 0.00 | 0.70 | 0.00 | 58 | 56 | 209.0% |
| 24.00 | 0.05 | 0.00 | 0.10 | -0.15 | 560 | 133 | 135.9% |
| 24.50 | 0.10 | 0.00 | 0.10 | -0.08 | 54 | 163 | 129.7% |
| 25.00 | 0.10 | 0.05 | 0.10 | -0.18 | 66 | 3,177 | 132.4% |
| 25.50 | 0.11 | 0.05 | 0.55 | -0.26 | 12 | 105 | 169.3% |
| 26.00 | 0.10 | 0.00 | 0.30 | -0.30 | 105 | 184 | 137.5% |
| 26.50 | 0.16 | 0.00 | 0.20 | -0.30 | 9 | 88 | 120.3% |
| 27.00 | 0.15 | 0.05 | 0.15 | -0.50 | 38 | 123 | 114.1% |
| 27.50 | 0.30 | 0.05 | 0.30 | -0.42 | 6 | 45 | 121.9% |
| 28.00 | 0.18 | 0.00 | 0.35 | -0.74 | 108 | 146 | 115.2% |
| 28.50 | 0.40 | 0.00 | 0.50 | -0.57 | 5 | 44 | 118.8% |
| 29.00 | 0.30 | 0.10 | 0.40 | -0.88 | 73 | 65 | 111.7% |
| 29.50 | 0.35 | 0.05 | 0.55 | -1.00 | 20 | 16 | 110.5% |
| 30.00 | 0.35 | 0.30 | 0.40 | -1.25 | 851 | 710 | 108.4% |
| 30.50 | 0.45 | 0.10 | 0.70 | -1.40 | 311 | 52 | 105.7% |
| 31.00 | 0.70 | 0.40 | 0.70 | -1.56 | 68 | 49 | 110.3% |
| 31.50 | 0.75 | 0.50 | 0.90 | -1.58 | 57 | 25 | 112.9% |
| 32.00 | 0.80 | 0.65 | 0.90 | -1.83 | 203 | 35 | 109.5% |
| 33.00 | 1.00 | 0.60 | 1.35 | -2.60 | 74 | 66 | 103.9% |
| 34.00 | 1.29 | 1.15 | 1.40 | -2.98 | 261 | 45 | 101.0% |
| 35.00 | 1.75 | 1.55 | 1.95 | -4.25 | 941 | 68 | 103.4% |
| 36.00 | 2.25 | 2.10 | 2.70 | -7.09 | 39 | 70 | 110.4% |
| 37.00 | 3.16 | 2.45 | 3.50 | -3.64 | 27 | 20 | 110.4% |
| 38.00 | 7.50 | 3.10 | 4.20 | 0.00 | 1 | 1 | 112.2% |
| 40.00 | 5.62 | 4.30 | 5.90 | -1.38 | 3 | 1 | 112.8% |
| 43.00 | 8.26 | 7.00 | 8.70 | 0.06 | 1 | 1 | 131.8% |
| 47.00 | 12.00 | 10.90 | 12.50 | 0.00 | 0 | 2 | 157.2% |
Sign up free to access Options Chain Data
Explore PL 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.