QURE 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 |
|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 12.70 | 15.50 | 0.00 | 2 | 4 | 1076.6% |
| 5.00 | 12.65 | 10.70 | 12.90 | 0.00 | 4 | 1 | 580.1% |
| 6.00 | 11.65 | 9.80 | 11.60 | 0.00 | 28 | 4 | 424.2% |
| 7.00 | 10.55 | 8.90 | 10.70 | 0.00 | 2 | 2 | 393.0% |
| 8.00 | 5.60 | 7.70 | 9.60 | 0.00 | 17 | 13 | 321.9% |
| 9.00 | 8.55 | 7.30 | 8.70 | 0.00 | 6 | 104 | 299.4% |
| 10.00 | 6.70 | 5.90 | 7.60 | 0.20 | 18 | 1,315 | 243.4% |
| 11.00 | 5.40 | 5.20 | 6.40 | 0.00 | 1 | 1,177 | 174.6% |
| 12.00 | 4.40 | 4.20 | 5.70 | 0.00 | 110 | 270 | 192.6% |
| 13.00 | 4.20 | 4.20 | 4.60 | 0.60 | 1 | 2,531 | 121.9% |
| 14.00 | 3.40 | 3.00 | 3.80 | 0.43 | 148 | 829 | 97.5% |
| 15.00 | 2.60 | 2.55 | 3.00 | 0.10 | 8 | 19,683 | 111.5% |
| 16.00 | 1.95 | 1.90 | 2.60 | 0.45 | 166 | 1,665 | 119.9% |
| 17.00 | 1.40 | 1.35 | 1.50 | 0.15 | 89 | 1,777 | 97.5% |
| 18.00 | 1.08 | 0.95 | 1.35 | 0.13 | 24 | 836 | 108.1% |
| 19.00 | 0.80 | 0.70 | 0.90 | 0.13 | 22 | 1,414 | 106.3% |
| 20.00 | 0.65 | 0.55 | 0.75 | 0.05 | 97 | 11,711 | 114.1% |
| 21.00 | 0.44 | 0.35 | 0.75 | 0.00 | 5 | 434 | 122.5% |
| 22.00 | 0.40 | 0.35 | 0.50 | 0.00 | 6 | 621 | 125.2% |
| 23.00 | 0.32 | 0.00 | 0.45 | -0.03 | 1 | 321 | 114.3% |
| 24.00 | 0.25 | 0.25 | 0.50 | -0.05 | 15 | 1,700 | 145.1% |
| 25.00 | 0.27 | 0.20 | 0.30 | -0.03 | 13 | 26,596 | 139.8% |
| 26.00 | 0.32 | 0.10 | 0.50 | 0.00 | 1 | 534 | 157.0% |
| 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | 20 | 779 | 136.3% |
| 28.00 | 0.30 | 0.10 | 0.40 | 0.00 | 1 | 235 | 168.0% |
| 29.00 | 0.15 | 0.00 | 0.40 | 0.00 | 3 | 769 | 168.0% |
| 30.00 | 0.11 | 0.05 | 0.20 | -0.04 | 25 | 18,162 | 159.8% |
| 31.00 | 0.10 | 0.00 | 0.40 | 0.00 | 4 | 223 | 183.2% |
| 32.00 | 0.13 | 0.00 | 0.40 | 0.00 | 100 | 260 | 190.2% |
| 33.00 | 1.20 | 0.00 | 0.40 | 0.00 | 31 | 163 | 197.3% |
| 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | 3 | 202 | 171.1% |
| 35.00 | 0.10 | 0.00 | 0.20 | -0.05 | 1 | 6,935 | 185.2% |
| 36.00 | 0.23 | 0.00 | 0.45 | 0.00 | 1 | 311 | 221.5% |
| 37.00 | 1.11 | 0.00 | 0.35 | 0.00 | 1 | 302 | 216.4% |
| 38.00 | 0.36 | 0.00 | 0.25 | 0.00 | 1 | 478 | 209.0% |
| 39.00 | 0.10 | 0.00 | 0.25 | 0.00 | 185 | 702 | 214.1% |
| 40.00 | 0.10 | 0.00 | 0.15 | 0.05 | 34 | 15,938 | 202.3% |
| 41.00 | 0.45 | 0.00 | 0.35 | 0.00 | 4 | 1,537 | 237.5% |
| 42.00 | 0.30 | 0.00 | 0.35 | 0.00 | 3 | 226 | 242.6% |
| 43.00 | 0.40 | 0.00 | 0.35 | 0.00 | 1 | 19 | 247.3% |
| 44.00 | 0.50 | 0.00 | 0.35 | 0.00 | 1 | 177 | 252.0% |
| 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | 1 | 1,722 | 256.3% |
| 46.00 | 0.55 | 0.00 | 0.35 | 0.00 | 7 | 22 | 260.9% |
| 47.00 | 0.37 | 0.00 | 0.35 | 0.00 | 1 | 59 | 264.8% |
| 48.00 | 0.37 | 0.00 | 0.35 | 0.00 | 1 | 44 | 269.1% |
| 49.00 | 0.15 | 0.00 | 0.40 | 0.00 | 1 | 46 | 279.7% |
| 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 16,001 | 210.9% |
| 55.00 | 0.03 | 0.00 | 0.45 | 0.00 | 2 | 1,761 | 308.6% |
| 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | 10 | 7,703 | 296.1% |
| 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | 1 | 1,298 | 340.6% |
| 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | 27 | 12,160 | 265.6% |
| 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 5,289 | 344.5% |
| 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | 3 | 1,489 | 364.1% |
| 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | 1 | 448 | 389.8% |
| 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | 6 | 461 | 393.0% |
| 95.00 | 0.01 | 0.00 | 0.45 | 0.00 | 1 | 121 | 409.4% |
| 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | 21 | 336 | 418.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 2 | 387.5% |
| 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 81 | 278.1% |
| 6.00 | 0.22 | 0.00 | 0.05 | 0.00 | 1 | 174 | 237.5% |
| 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | 61 | 514 | 206.3% |
| 8.00 | 0.13 | 0.00 | 0.05 | 0.00 | 10 | 287 | 176.6% |
| 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | 1 | 814 | 182.8% |
| 10.00 | 0.15 | 0.00 | 0.05 | 0.00 | 1,057 | 3,728 | 129.7% |
| 11.00 | 0.06 | 0.00 | 0.20 | -0.08 | 2 | 1,349 | 140.6% |
| 12.00 | 0.15 | 0.00 | 0.20 | 0.00 | 4 | 800 | 117.6% |
| 13.00 | 0.20 | 0.00 | 0.50 | 0.00 | 3 | 118 | 123.4% |
| 14.00 | 0.25 | 0.00 | 0.70 | -0.10 | 27 | 1,628 | 111.5% |
| 15.00 | 0.51 | 0.20 | 0.80 | -0.04 | 22 | 4,176 | 100.8% |
| 16.00 | 0.78 | 0.65 | 0.85 | -0.22 | 4 | 830 | 93.0% |
| 17.00 | 1.35 | 1.20 | 1.35 | -0.75 | 89 | 540 | 98.1% |
| 18.00 | 1.70 | 1.80 | 2.15 | -1.13 | 1 | 365 | 107.0% |
| 19.00 | 3.80 | 2.55 | 3.00 | 0.00 | 2 | 1,194 | 116.6% |
| 20.00 | 4.70 | 3.30 | 3.80 | 0.00 | 14 | 2,458 | 119.1% |
| 21.00 | 6.20 | 4.30 | 4.70 | 0.00 | 11 | 197 | 132.2% |
| 22.00 | 7.24 | 4.60 | 5.80 | 0.00 | 20 | 383 | 118.2% |
| 23.00 | 6.52 | 5.40 | 6.80 | 0.00 | 1 | 214 | 119.1% |
| 24.00 | 9.00 | 7.00 | 7.30 | 0.00 | 4 | 84 | 137.1% |
| 25.00 | 8.90 | 7.40 | 8.60 | 0.00 | 16 | 144 | 125.4% |
| 26.00 | 9.30 | 9.00 | 9.30 | 0.00 | 3 | 51 | 158.4% |
| 27.00 | 11.15 | 9.40 | 11.30 | 0.00 | 1 | 55 | 193.4% |
| 28.00 | 12.60 | 10.60 | 11.20 | 0.00 | 3 | 32 | 126.6% |
| 29.00 | 13.20 | 11.50 | 13.20 | 0.00 | 12 | 55 | 212.3% |
| 30.00 | 14.15 | 11.90 | 14.20 | 0.00 | 1 | 315 | 177.7% |
| 31.00 | 10.12 | 12.90 | 16.10 | 0.00 | 5 | 116 | 247.1% |
| 32.00 | 12.90 | 13.00 | 16.60 | 0.00 | 2 | 21 | 357.2% |
| 33.00 | 14.40 | 13.90 | 16.90 | 0.00 | 12 | 40 | 304.7% |
| 34.00 | 13.00 | 12.60 | 15.40 | 0.00 | 4 | 26 | 0.0% |
| 35.00 | 17.20 | 17.50 | 18.50 | 0.00 | 6 | 64 | 201.2% |
| 36.00 | 15.00 | 14.10 | 17.30 | 0.00 | 52 | 73 | 0.0% |
| 37.00 | 17.10 | 19.50 | 21.90 | 0.00 | 13 | 0 | 314.3% |
| 38.00 | 18.70 | 20.40 | 22.30 | 0.00 | 2 | 18 | 279.3% |
| 39.00 | 16.00 | 16.80 | 19.60 | 0.00 | 1 | 10 | 0.0% |
| 40.00 | 19.70 | 22.60 | 24.20 | 0.00 | 2 | 7 | 297.9% |
| 41.00 | 18.50 | 18.10 | 21.20 | 0.00 | 3 | 14 | 0.0% |
| 42.00 | 32.13 | 23.80 | 26.50 | 0.00 | 1 | 4 | 270.7% |
| 43.00 | 19.00 | 20.40 | 23.30 | 0.00 | 1 | 8 | 0.0% |
| 44.00 | 21.83 | 23.30 | 26.30 | 0.00 | 1 | 55 | 0.0% |
| 45.00 | 24.00 | 27.90 | 30.70 | 0.00 | 5 | 2 | 422.5% |
| 46.00 | 29.40 | 28.40 | 30.20 | 0.00 | 1 | 1 | 315.2% |
| 47.00 | 23.10 | 23.80 | 27.20 | 0.00 | 6 | 75 | 0.0% |
| 48.00 | 30.50 | 30.40 | 32.20 | 0.00 | 5 | 5 | 324.6% |
| 49.00 | 32.10 | 30.80 | 33.20 | 0.00 | 6 | 5 | 269.1% |
| 50.00 | 28.50 | 31.80 | 34.60 | 0.00 | 1 | 0 | 316.8% |
| 55.00 | 43.88 | 36.80 | 39.40 | 0.00 | 2 | 3 | 316.4% |
| 60.00 | 37.13 | 42.20 | 44.20 | 0.00 | 4 | 0 | 353.9% |
| 65.00 | 54.70 | 46.80 | 49.40 | 0.00 | 150 | 0 | 348.8% |
| 70.00 | 59.70 | 52.20 | 54.20 | 0.00 | 150 | 0 | 384.4% |
| 75.00 | 20.20 | 48.50 | 51.50 | 0.00 | 8 | 48 | 0.0% |
| 80.00 | 22.50 | 53.30 | 56.50 | 0.00 | 4 | 22 | 0.0% |
| 85.00 | 33.60 | 56.70 | 59.50 | 0.00 | 22 | 22 | 0.0% |
| 90.00 | 30.10 | 62.90 | 66.10 | 0.00 | 2 | 7 | 0.0% |
| 100.00 | 74.25 | 82.30 | 86.20 | 0.00 | 1 | 0 | 595.7% |
Sign up free to access Options Chain Data
Explore QURE 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.