SCCO 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 |
|---|---|---|---|---|---|---|---|
| 125.00 | 37.88 | 51.70 | 55.00 | 0.00 | 0 | 1 | 137.9% |
| 150.00 | 12.25 | 27.30 | 30.50 | 0.00 | 3 | 4 | 90.7% |
| 155.00 | 14.89 | 23.20 | 25.60 | 0.00 | 2 | 2 | 87.1% |
| 157.50 | 15.00 | 20.20 | 23.40 | 0.00 | 2 | 1 | 78.2% |
| 160.00 | 19.20 | 18.00 | 21.10 | -1.54 | 1 | 4 | 75.2% |
| 162.50 | 16.60 | 15.80 | 18.70 | 0.15 | 1 | 2 | 70.8% |
| 165.00 | 17.41 | 13.70 | 16.40 | 0.00 | 1 | 4 | 67.2% |
| 167.50 | 14.78 | 12.00 | 14.20 | 0.00 | 2 | 7 | 65.8% |
| 170.00 | 10.50 | 10.30 | 12.50 | -1.95 | 3 | 14 | 66.0% |
| 172.50 | 8.95 | 8.40 | 9.70 | 2.40 | 2 | 7 | 58.1% |
| 175.00 | 7.60 | 7.20 | 8.60 | -1.53 | 2 | 26 | 61.3% |
| 177.50 | 7.25 | 5.80 | 6.40 | 0.00 | 7 | 22 | 56.6% |
| 180.00 | 5.20 | 4.60 | 5.10 | -0.70 | 4 | 154 | 55.6% |
| 182.50 | 4.88 | 3.50 | 4.40 | 0.00 | 22 | 27 | 56.4% |
| 185.00 | 3.10 | 2.65 | 3.10 | -0.75 | 1,614 | 53 | 53.8% |
| 187.50 | 3.00 | 1.95 | 2.55 | 0.00 | 2 | 6 | 54.3% |
| 190.00 | 1.60 | 1.25 | 1.90 | -1.08 | 1,611 | 1,618 | 52.6% |
| 192.50 | 1.90 | 0.75 | 1.75 | 0.00 | 2 | 4 | 54.0% |
| 195.00 | 0.80 | 0.65 | 1.25 | -0.70 | 7 | 185 | 54.5% |
| 197.50 | 10.30 | 0.30 | 1.05 | 0.00 | 1 | 1 | 54.2% |
| 200.00 | 0.65 | 0.25 | 0.55 | 0.00 | 6 | 10 | 52.0% |
| 202.50 | 0.55 | 0.15 | 1.70 | 0.00 | 1 | 1 | 68.8% |
| 205.00 | 0.45 | 0.00 | 1.90 | 0.00 | 1 | 2 | 73.9% |
| 207.50 | 0.33 | 0.00 | 2.15 | 0.00 | 4 | 5 | 81.0% |
| 210.00 | 0.24 | 0.00 | 1.70 | 0.00 | 21 | 92 | 80.4% |
| 212.50 | 0.26 | 0.00 | 1.70 | 0.00 | 20 | 20 | 84.6% |
| 215.00 | 4.01 | 0.00 | 1.70 | 0.00 | 1 | 1 | 88.7% |
| 217.50 | 17.15 | 0.00 | 1.10 | 0.00 | 0 | 1 | 84.2% |
| 220.00 | 0.10 | 0.00 | 1.20 | 0.00 | 103 | 152 | 89.5% |
| 222.50 | 15.20 | 0.00 | 1.70 | 0.00 | 1 | 1 | 100.4% |
| 225.00 | 4.93 | 0.00 | 2.15 | 0.00 | 1 | 1 | 109.9% |
| 227.50 | 1.62 | 0.00 | 1.70 | 0.00 | 6 | 0 | 107.8% |
| 230.00 | 0.50 | 0.00 | 1.70 | 0.00 | 30 | 32 | 111.4% |
| 235.00 | 0.40 | 0.00 | 1.70 | 0.00 | 1 | 2 | 118.4% |
| 240.00 | 0.05 | 0.00 | 1.70 | 0.00 | 10 | 30 | 125.1% |
| 245.00 | 7.70 | 0.00 | 1.95 | 0.00 | 17 | 17 | 135.4% |
| 265.00 | 3.99 | 0.00 | 2.10 | 0.00 | 1 | 1 | 162.5% |
| 270.00 | 3.23 | 0.00 | 1.70 | 0.00 | 1 | 1 | 161.5% |
| 280.00 | 1.40 | 0.00 | 1.70 | 0.00 | 0 | 1 | 172.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 125.00 | 0.35 | 0.00 | 0.40 | 0.00 | 4 | 3 | 117.2% |
| 130.00 | 1.48 | 0.00 | 0.55 | 0.00 | 1 | 1 | 111.3% |
| 140.00 | 0.28 | 0.05 | 0.45 | -0.54 | 1 | 4 | 86.9% |
| 145.00 | 0.35 | 0.10 | 0.45 | -0.92 | 8 | 14 | 77.4% |
| 150.00 | 0.58 | 0.40 | 0.95 | 0.12 | 11 | 24 | 80.7% |
| 152.50 | 0.90 | 0.50 | 2.45 | 0.00 | 1 | 5 | 92.4% |
| 155.00 | 1.67 | 0.65 | 1.30 | 0.22 | 1 | 26 | 75.4% |
| 157.50 | 1.24 | 0.80 | 1.40 | 0.33 | 1,595 | 801 | 71.4% |
| 160.00 | 1.43 | 1.05 | 2.40 | -0.10 | 2 | 15 | 75.3% |
| 162.50 | 1.70 | 1.30 | 1.75 | 0.37 | 1,596 | 3,190 | 64.9% |
| 165.00 | 2.10 | 1.30 | 2.20 | 0.00 | 1,597 | 807 | 60.8% |
| 167.50 | 13.12 | 2.05 | 2.70 | 0.00 | 4 | 14 | 61.1% |
| 170.00 | 3.20 | 2.75 | 3.40 | -0.30 | 17 | 9 | 60.6% |
| 175.00 | 4.80 | 3.90 | 4.90 | -0.95 | 3 | 24 | 54.8% |
| 180.00 | 6.64 | 6.10 | 7.80 | 0.00 | 6 | 23 | 54.9% |
| 185.00 | 20.84 | 8.70 | 11.10 | 0.00 | 1 | 3 | 52.3% |
| 187.50 | 25.15 | 10.40 | 12.90 | 0.00 | 1 | 2 | 51.2% |
| 190.00 | 25.42 | 12.30 | 14.90 | 0.00 | 1 | 1 | 50.7% |
| 192.50 | 33.66 | 13.80 | 16.30 | 0.00 | 1 | 0 | 59.4% |
| 195.00 | 30.95 | 16.30 | 19.00 | 0.00 | 1 | 1 | 68.0% |
| 197.50 | 19.30 | 18.20 | 20.80 | 0.00 | 9 | 9 | 62.8% |
| 207.50 | 34.18 | 28.10 | 30.90 | 0.00 | 1 | 0 | 84.0% |
| 210.00 | 40.15 | 30.50 | 33.30 | 0.00 | 0 | 0 | 86.5% |
| 212.50 | 13.13 | 33.00 | 36.30 | 0.00 | 3 | 0 | 100.5% |
| 215.00 | 34.21 | 35.80 | 38.40 | 0.00 | 1 | 0 | 97.3% |
| 217.50 | 42.00 | 38.40 | 41.40 | 0.00 | 5 | 0 | 71.6% |
| 227.50 | 55.30 | 47.50 | 50.90 | 0.00 | 0 | 0 | 117.4% |
| 230.00 | 51.15 | 50.00 | 53.40 | 0.00 | 1 | 0 | 121.2% |
Sign up free to access Options Chain Data
Explore SCCO 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.