SITM 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 |
|---|---|---|---|---|---|---|---|
| 130.00 | 205.00 | 215.00 | 219.50 | 0.00 | 2 | 10 | 198.0% |
| 135.00 | 220.50 | 210.50 | 214.50 | 0.00 | 1 | 1 | 211.9% |
| 140.00 | 215.50 | 205.50 | 209.50 | 0.00 | 1 | 4 | 204.3% |
| 145.00 | 210.50 | 200.50 | 204.50 | 0.00 | 1 | 5 | 197.1% |
| 150.00 | 205.50 | 195.50 | 199.50 | 0.00 | 1 | 4 | 189.9% |
| 155.00 | 200.50 | 190.50 | 194.50 | 0.00 | 1 | 1 | 183.1% |
| 160.00 | 183.00 | 185.50 | 189.50 | 0.00 | 1 | 1 | 176.5% |
| 165.00 | 183.50 | 180.50 | 184.50 | 5.50 | 3 | 1 | 170.0% |
| 170.00 | 175.00 | 175.00 | 179.50 | 2.00 | 1 | 2 | 147.1% |
| 175.00 | 160.50 | 171.00 | 174.50 | 0.00 | 2 | 4 | 168.6% |
| 180.00 | 164.50 | 165.00 | 169.50 | 0.00 | 1 | 3 | 136.1% |
| 185.00 | 150.50 | 160.00 | 165.00 | 0.00 | 1 | 3 | 146.1% |
| 190.00 | 145.50 | 155.00 | 159.50 | 0.00 | 1 | 2 | 125.9% |
| 195.00 | 151.20 | 240.50 | 245.50 | 0.00 | 0 | 1 | 810.3% |
| 200.00 | 146.00 | 146.00 | 149.50 | -25.00 | 2 | 14 | 138.9% |
| 210.00 | 126.00 | 136.00 | 139.50 | 0.00 | 1 | 2 | 128.0% |
| 240.00 | 197.00 | 106.50 | 110.50 | 0.00 | 1 | 2 | 112.3% |
| 250.00 | 187.50 | 97.00 | 100.50 | 0.00 | 1 | 3 | 105.5% |
| 260.00 | 96.50 | 87.50 | 91.50 | 0.00 | 2 | 11 | 103.8% |
| 270.00 | 76.50 | 78.00 | 82.00 | 0.00 | 1 | 12 | 97.7% |
| 280.00 | 58.82 | 69.00 | 73.00 | 0.00 | 2 | 8 | 94.7% |
| 290.00 | 76.10 | 50.90 | 54.10 | 0.00 | 2 | 3 | 0.0% |
| 300.00 | 38.90 | 52.00 | 56.00 | 0.00 | 3 | 103 | 89.3% |
| 310.00 | 36.42 | 44.10 | 48.00 | 0.00 | 2 | 5 | 86.5% |
| 320.00 | 40.50 | 36.80 | 40.50 | -4.00 | 1 | 6 | 83.9% |
| 330.00 | 45.00 | 30.50 | 34.00 | 0.00 | 1 | 15 | 83.1% |
| 340.00 | 28.00 | 24.50 | 26.70 | -6.58 | 5 | 6 | 78.9% |
| 350.00 | 20.48 | 19.00 | 21.70 | -4.92 | 1 | 43 | 77.4% |
| 360.00 | 25.00 | 14.50 | 17.20 | 0.00 | 1 | 61 | 76.0% |
| 370.00 | 10.00 | 10.90 | 14.80 | -9.75 | 2 | 12 | 77.7% |
| 380.00 | 16.40 | 8.20 | 11.20 | 0.00 | 69 | 96 | 76.4% |
| 390.00 | 7.10 | 5.70 | 8.70 | -6.04 | 12 | 508 | 75.4% |
| 400.00 | 8.01 | 4.10 | 7.20 | 0.00 | 16 | 84 | 76.6% |
| 410.00 | 3.50 | 2.80 | 4.70 | -4.19 | 2 | 19 | 73.7% |
| 420.00 | 4.88 | 0.70 | 5.40 | 0.00 | 10 | 17 | 76.1% |
| 430.00 | 2.14 | 0.05 | 5.10 | -1.16 | 2 | 22 | 78.9% |
| 440.00 | 0.80 | 0.05 | 5.20 | 0.00 | 6 | 54 | 85.3% |
| 450.00 | 1.82 | 0.40 | 2.60 | 0.00 | 1 | 16 | 80.2% |
| 460.00 | 0.58 | 0.00 | 1.30 | 0.29 | 5 | 9 | 73.1% |
| 470.00 | 1.05 | 0.00 | 2.00 | 0.00 | 1 | 4 | 83.6% |
| 480.00 | 0.86 | 0.00 | 1.00 | 0.00 | 3 | 7 | 78.6% |
| 490.00 | 1.66 | 0.00 | 1.00 | 0.00 | 6 | 4 | 82.7% |
| 500.00 | 0.24 | 0.00 | 1.00 | 0.00 | 1 | 284 | 86.6% |
| 510.00 | 0.45 | 0.00 | 2.95 | 0.00 | 1 | 4 | 108.3% |
| 520.00 | 0.60 | 0.00 | 4.40 | 0.00 | 2 | 10 | 121.6% |
| 540.00 | 0.15 | 0.05 | 1.00 | -0.23 | 1 | 2 | 102.1% |
| 560.00 | 0.50 | 0.00 | 0.25 | 0.00 | 10 | 16 | 91.3% |
| 570.00 | 0.25 | 0.00 | 4.20 | 0.00 | 6 | 7 | 140.8% |
| 580.00 | 0.24 | 0.00 | 4.20 | 0.00 | 1 | 7 | 144.6% |
| 590.00 | 1.80 | 0.00 | 4.20 | 0.00 | 0 | 2 | 148.3% |
| 600.00 | 0.50 | 0.00 | 4.20 | 0.00 | 1 | 8 | 151.9% |
| 620.00 | 0.25 | 0.00 | 4.10 | 0.00 | 1 | 3 | 158.1% |
| 640.00 | 0.20 | 0.00 | 4.20 | 0.00 | 1 | 5 | 165.5% |
| 660.00 | 0.15 | 0.00 | 4.20 | 0.00 | 1 | 2 | 171.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 0.40 | 0.00 | 4.40 | 0.00 | 0 | 4 | 214.7% |
| 175.00 | 2.48 | 0.00 | 1.90 | 0.00 | 0 | 6 | 177.1% |
| 190.00 | 2.10 | 0.00 | 4.60 | 0.00 | 0 | 1 | 187.2% |
| 200.00 | 1.34 | 0.00 | 2.40 | 0.00 | 2 | 2 | 152.4% |
| 210.00 | 0.60 | 0.00 | 2.10 | 0.00 | 2 | 4 | 137.3% |
| 220.00 | 0.36 | 0.00 | 4.80 | -1.59 | 1 | 10 | 149.3% |
| 230.00 | 2.10 | 0.05 | 5.00 | 0.00 | 1 | 93 | 138.8% |
| 240.00 | 1.04 | 0.60 | 5.00 | 0.24 | 2 | 22 | 130.3% |
| 250.00 | 1.77 | 0.05 | 5.00 | 1.32 | 4 | 47 | 115.6% |
| 260.00 | 3.61 | 0.10 | 4.80 | 0.00 | 3 | 3 | 103.8% |
| 270.00 | 2.20 | 0.85 | 4.50 | 0.00 | 5 | 11 | 95.2% |
| 280.00 | 4.17 | 2.40 | 5.40 | 1.47 | 1 | 20 | 94.3% |
| 290.00 | 4.10 | 3.50 | 7.00 | 0.00 | 1 | 8 | 91.9% |
| 300.00 | 6.39 | 5.10 | 7.90 | 1.74 | 8 | 29 | 86.9% |
| 310.00 | 8.46 | 6.80 | 9.40 | 1.61 | 2 | 14 | 82.2% |
| 320.00 | 9.05 | 9.20 | 12.00 | 0.00 | 3 | 9 | 79.7% |
| 330.00 | 14.00 | 12.10 | 16.20 | -15.60 | 1 | 13 | 79.0% |
| 340.00 | 20.00 | 17.20 | 19.40 | 4.00 | 2 | 9 | 78.0% |
| 350.00 | 23.01 | 20.20 | 24.30 | 5.48 | 5 | 16 | 73.7% |
| 360.00 | 21.24 | 25.70 | 29.80 | 0.00 | 1 | 13 | 72.2% |
| 370.00 | 30.00 | 31.60 | 36.30 | 0.00 | 1 | 9 | 70.7% |
| 380.00 | 33.40 | 38.50 | 44.00 | 0.00 | 1 | 6 | 70.7% |
| 390.00 | 57.90 | 45.40 | 51.40 | 0.00 | 1 | 8 | 67.3% |
| 400.00 | 60.00 | 53.60 | 60.00 | 0.00 | 1 | 7 | 67.0% |
| 410.00 | 80.10 | 88.50 | 94.30 | 0.00 | 0 | 1 | 178.5% |
| 420.00 | 66.40 | 72.90 | 77.70 | 0.00 | 1 | 9 | 70.9% |
| 430.00 | 45.50 | 80.60 | 86.80 | 0.00 | 1 | 1 | 60.2% |
| 440.00 | 89.80 | 90.10 | 96.20 | 0.00 | 9 | 15 | 53.1% |
| 450.00 | 63.60 | 99.80 | 106.00 | 0.00 | 0 | 1 | 94.5% |
| 460.00 | 137.50 | 111.00 | 115.50 | 0.00 | 1 | 3 | 64.9% |
| 470.00 | 147.50 | 121.00 | 124.50 | 0.00 | 1 | 1 | 91.0% |
| 480.00 | 125.00 | 131.00 | 134.50 | 0.00 | 1 | 1 | 95.8% |
| 490.00 | 170.50 | 140.50 | 145.50 | 0.00 | 1 | 1 | 62.5% |
| 500.00 | 180.50 | 150.50 | 155.50 | 0.00 | 1 | 0 | 65.8% |
| 510.00 | 155.50 | 161.00 | 164.50 | 0.00 | 1 | 0 | 109.4% |
| 520.00 | 165.50 | 171.00 | 174.50 | 0.00 | 1 | 0 | 113.6% |
| 530.00 | 175.50 | 181.00 | 184.50 | 0.00 | 2 | 0 | 117.7% |
| 540.00 | 191.50 | 191.00 | 194.50 | 6.00 | 2 | 0 | 121.8% |
| 560.00 | 245.20 | 210.50 | 215.50 | 0.00 | 12 | 0 | 83.6% |
| 570.00 | 250.50 | 220.50 | 225.50 | 0.00 | 1 | 0 | 86.3% |
| 580.00 | 260.50 | 230.50 | 235.50 | 0.00 | 1 | 0 | 89.1% |
| 600.00 | 239.50 | 250.50 | 255.50 | 0.00 | 1 | 0 | 94.1% |
| 620.00 | 199.20 | 270.50 | 275.50 | 0.00 | 0 | 0 | 99.2% |
| 640.00 | 277.00 | 290.50 | 295.50 | 0.00 | 1 | 0 | 103.9% |
| 660.00 | 254.10 | 310.50 | 315.50 | 0.00 | 1 | 0 | 108.6% |
Sign up free to access Options Chain Data
Explore SITM 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.