SE 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 |
|---|---|---|---|---|---|---|---|
| 70.00 | 12.15 | 10.60 | 13.00 | 0.00 | 1 | 106 | 97.5% |
| 75.00 | 7.36 | 6.45 | 8.20 | -0.34 | 1 | 20 | 72.9% |
| 77.00 | 4.73 | 4.40 | 6.40 | 0.00 | 1 | 1 | 65.1% |
| 78.00 | 3.85 | 4.00 | 5.40 | -1.92 | 5 | 110 | 58.0% |
| 79.00 | 3.13 | 2.81 | 5.30 | -1.67 | 1 | 6 | 71.7% |
| 80.00 | 3.25 | 2.87 | 3.70 | -1.45 | 28 | 54 | 49.9% |
| 81.00 | 2.77 | 2.44 | 3.35 | -1.08 | 26 | 13 | 55.2% |
| 82.00 | 2.32 | 2.16 | 2.52 | -0.20 | 43 | 36 | 49.0% |
| 83.00 | 1.79 | 1.71 | 1.86 | -1.19 | 27 | 22 | 45.1% |
| 84.00 | 1.34 | 1.28 | 1.55 | -0.33 | 58 | 33 | 47.0% |
| 85.00 | 1.09 | 0.92 | 1.10 | -0.41 | 41 | 126 | 44.5% |
| 86.00 | 0.74 | 0.63 | 0.86 | -0.25 | 30 | 81 | 45.2% |
| 87.00 | 0.55 | 0.45 | 0.65 | -0.25 | 12 | 277 | 45.5% |
| 88.00 | 0.38 | 0.13 | 0.68 | -0.19 | 15 | 38 | 51.7% |
| 89.00 | 0.23 | 0.13 | 0.52 | -0.24 | 14 | 19 | 51.7% |
| 90.00 | 0.19 | 0.15 | 0.38 | -0.16 | 49 | 268 | 51.3% |
| 91.00 | 0.26 | 0.00 | 0.20 | 0.00 | 13 | 13 | 47.1% |
| 92.00 | 0.36 | 0.00 | 0.79 | 0.00 | 10 | 22 | 60.4% |
| 93.00 | 0.44 | 0.04 | 0.39 | 0.00 | 2 | 67 | 55.5% |
| 94.00 | 0.33 | 0.00 | 0.97 | 0.00 | 2 | 9 | 72.5% |
| 95.00 | 0.24 | 0.00 | 0.50 | 0.00 | 1 | 6 | 64.8% |
| 96.00 | 0.34 | 0.00 | 2.16 | 0.00 | 2 | 10 | 102.2% |
| 97.00 | 0.29 | 0.00 | 0.76 | 0.00 | 50 | 22 | 79.2% |
| 98.00 | 0.24 | 0.00 | 0.75 | 0.00 | 6 | 23 | 82.5% |
| 99.00 | 0.11 | 0.00 | 0.27 | 0.00 | 3 | 31 | 69.7% |
| 100.00 | 0.10 | 0.01 | 0.50 | 0.00 | 2 | 202 | 82.2% |
| 101.00 | 0.10 | 0.00 | 2.14 | 0.00 | 9 | 60 | 122.7% |
| 102.00 | 0.22 | 0.00 | 2.13 | 0.00 | 98 | 55 | 126.4% |
| 103.00 | 0.13 | 0.00 | 2.13 | 0.00 | 22 | 45 | 130.2% |
| 104.00 | 0.14 | 0.00 | 2.13 | 0.00 | 98 | 35 | 133.9% |
| 105.00 | 0.05 | 0.00 | 2.13 | 0.00 | 2 | 9 | 137.6% |
| 106.00 | 0.13 | 0.00 | 2.13 | 0.00 | 80 | 43 | 141.2% |
| 107.00 | 0.10 | 0.00 | 2.13 | 0.00 | 4 | 17 | 144.7% |
| 108.00 | 0.04 | 0.00 | 2.13 | 0.00 | 2 | 22 | 148.2% |
| 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | 6 | 2 | 151.7% |
| 110.00 | 0.04 | 0.00 | 2.13 | 0.00 | 2 | 9 | 155.0% |
| 111.00 | 0.03 | 0.00 | 0.25 | 0.00 | 6 | 51 | 101.6% |
| 112.00 | 0.10 | 0.00 | 2.13 | 0.00 | 1 | 6 | 161.6% |
| 113.00 | 0.12 | 0.00 | 2.13 | 0.00 | 0 | 1 | 164.8% |
| 115.00 | 0.01 | 0.01 | 0.26 | -0.73 | 1 | 5 | 112.7% |
| 117.00 | 0.16 | 0.00 | 1.55 | 0.00 | 0 | 2 | 163.9% |
| 118.00 | 0.12 | 0.00 | 2.13 | 0.00 | 1 | 4 | 180.2% |
| 119.00 | 0.44 | 0.00 | 1.75 | 0.00 | 0 | 3 | 174.5% |
| 120.00 | 0.21 | 0.00 | 2.13 | 0.00 | 0 | 3 | 186.0% |
| 125.00 | 0.12 | 0.00 | 2.13 | 0.00 | 2 | 11 | 200.1% |
| 130.00 | 0.26 | 0.00 | 1.50 | 0.00 | 0 | 1 | 197.1% |
| 150.00 | 0.04 | 0.00 | 2.13 | 0.00 | 1 | 2 | 259.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.12 | 0.00 | 1.97 | 0.00 | 1 | 2 | 175.4% |
| 65.00 | 0.05 | 0.00 | 1.87 | -0.18 | 1 | 50 | 138.8% |
| 70.00 | 0.10 | 0.00 | 0.08 | 0.00 | 2 | 97 | 52.3% |
| 71.00 | 0.20 | 0.00 | 0.11 | -0.01 | 3 | 32 | 50.8% |
| 72.00 | 0.18 | 0.00 | 1.82 | -0.04 | 50 | 19 | 92.1% |
| 73.00 | 0.25 | 0.01 | 0.21 | -0.07 | 2 | 28 | 55.8% |
| 74.00 | 0.33 | 0.09 | 0.25 | -0.41 | 10 | 1 | 53.0% |
| 75.00 | 0.49 | 0.19 | 0.32 | -0.07 | 16 | 183 | 51.3% |
| 76.00 | 0.34 | 0.21 | 0.59 | -0.30 | 9 | 70 | 56.0% |
| 77.00 | 0.57 | 0.34 | 0.54 | -0.02 | 28 | 18 | 48.2% |
| 78.00 | 0.85 | 0.41 | 0.78 | -0.25 | 18 | 32 | 49.0% |
| 79.00 | 1.00 | 0.75 | 0.93 | -0.40 | 16 | 15 | 46.0% |
| 80.00 | 1.50 | 1.03 | 1.23 | -0.25 | 25 | 268 | 45.6% |
| 81.00 | 1.65 | 1.38 | 1.84 | -0.40 | 41 | 27 | 50.3% |
| 82.00 | 2.33 | 1.78 | 2.68 | -0.41 | 24 | 15 | 58.1% |
| 83.00 | 3.15 | 2.28 | 3.05 | 0.07 | 9 | 38 | 54.8% |
| 84.00 | 3.40 | 2.74 | 3.35 | 0.40 | 3 | 15 | 48.7% |
| 85.00 | 4.23 | 3.35 | 4.30 | 0.38 | 5 | 49 | 55.2% |
| 86.00 | 6.58 | 3.95 | 5.55 | -1.53 | 2 | 29 | 67.8% |
| 87.00 | 5.89 | 4.75 | 6.70 | 0.54 | 19 | 3 | 54.9% |
| 88.00 | 6.72 | 5.75 | 7.05 | 0.69 | 16 | 15 | 51.7% |
| 89.00 | 7.60 | 6.75 | 8.45 | 0.72 | 7 | 34 | 62.7% |
| 90.00 | 8.52 | 7.35 | 9.35 | 0.37 | 6 | 25 | 60.2% |
| 91.00 | 8.87 | 7.90 | 10.30 | 0.00 | 10 | 28 | 55.6% |
| 92.00 | 9.67 | 9.05 | 11.30 | 0.00 | 15 | 44 | 62.9% |
| 93.00 | 10.27 | 9.85 | 12.80 | 0.00 | 6 | 7 | 72.9% |
| 94.00 | 10.67 | 10.75 | 13.60 | 0.00 | 3 | 27 | 71.2% |
| 96.00 | 15.23 | 12.80 | 15.95 | 0.00 | 1 | 0 | 87.4% |
| 97.00 | 9.57 | 13.60 | 16.75 | 0.00 | 2 | 0 | 82.8% |
| 98.00 | 16.07 | 14.45 | 18.05 | 0.00 | 0 | 0 | 90.0% |
| 99.00 | 14.05 | 15.65 | 18.85 | 0.00 | 0 | 0 | 93.8% |
| 100.00 | 13.19 | 16.65 | 19.90 | 0.00 | 1 | 0 | 98.5% |
| 104.00 | 17.33 | 20.65 | 23.95 | 0.00 | 0 | 0 | 113.7% |
| 105.00 | 26.64 | 21.65 | 25.15 | 0.00 | 0 | 0 | 121.8% |
| 106.00 | 9.60 | 22.65 | 26.15 | 0.00 | 0 | 0 | 125.2% |
| 107.00 | 28.32 | 23.65 | 27.15 | 0.00 | 4 | 0 | 128.5% |
| 110.00 | 22.55 | 26.45 | 30.15 | 0.00 | 0 | 0 | 133.0% |
| 112.00 | 11.00 | 28.65 | 32.15 | 0.00 | 2 | 0 | 144.3% |
| 113.00 | 25.72 | 29.65 | 33.15 | 0.00 | 0 | 0 | 147.4% |
| 125.00 | 32.30 | 41.65 | 45.10 | 0.00 | 0 | 0 | 179.1% |
Sign up free to access Options Chain Data
Explore SE 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.