SPOT 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 |
|---|---|---|---|---|---|---|---|
| 330.00 | 196.65 | 155.55 | 161.70 | 0.00 | 0 | 0 | 172.5% |
| 350.00 | 123.70 | 135.60 | 141.70 | 0.00 | 2 | 2 | 151.1% |
| 360.00 | 166.25 | 125.60 | 131.75 | 0.00 | 14 | 8 | 141.3% |
| 370.00 | 102.40 | 115.60 | 121.40 | 0.00 | 2 | 4 | 127.0% |
| 375.00 | 104.85 | 110.65 | 116.65 | 0.00 | 2 | 8 | 124.9% |
| 380.00 | 91.40 | 105.65 | 111.55 | -22.85 | 1 | 9 | 118.9% |
| 385.00 | 123.05 | 100.65 | 107.50 | 0.00 | 0 | 8 | 66.3% |
| 390.00 | 131.05 | 95.70 | 101.50 | 0.00 | 4 | 17 | 108.6% |
| 395.00 | 78.55 | 90.70 | 96.75 | 0.00 | 2 | 2 | 106.2% |
| 400.00 | 68.55 | 85.75 | 92.05 | -4.53 | 5 | 7 | 104.1% |
| 405.00 | 81.10 | 80.80 | 86.45 | 5.20 | 2 | 4 | 93.7% |
| 410.00 | 111.05 | 75.85 | 81.80 | 0.00 | 12 | 7 | 92.2% |
| 415.00 | 71.30 | 70.90 | 77.80 | 11.20 | 6 | 10 | 57.1% |
| 430.00 | 83.70 | 56.25 | 62.65 | 0.00 | 2 | 1 | 79.0% |
| 435.00 | 42.20 | 51.45 | 57.30 | 0.00 | 2 | 1 | 71.6% |
| 440.00 | 41.50 | 46.70 | 53.20 | -0.70 | 3 | 1 | 72.2% |
| 445.00 | 120.90 | 43.65 | 48.25 | 0.00 | 2 | 1 | 52.5% |
| 450.00 | 40.00 | 37.40 | 43.00 | 0.00 | 1 | 11 | 60.6% |
| 455.00 | 36.75 | 32.65 | 38.65 | 12.95 | 2 | 4 | 58.7% |
| 460.00 | 22.98 | 28.30 | 34.10 | 3.08 | 1 | 6 | 55.3% |
| 470.00 | 16.70 | 20.45 | 26.60 | -4.30 | 11 | 13 | 54.0% |
| 475.00 | 19.83 | 20.25 | 23.05 | 8.33 | 9 | 17 | 52.9% |
| 480.00 | 16.15 | 15.90 | 18.15 | 6.75 | 24 | 386 | 46.1% |
| 485.00 | 14.40 | 13.00 | 15.35 | 6.59 | 8 | 27 | 46.1% |
| 490.00 | 10.20 | 10.85 | 12.65 | 1.75 | 8 | 25 | 45.5% |
| 492.50 | 11.00 | 8.05 | 11.10 | -1.95 | 1 | 28 | 44.1% |
| 495.00 | 10.08 | 7.00 | 9.85 | 3.10 | 25 | 44 | 43.5% |
| 497.50 | 6.15 | 6.55 | 8.80 | 0.35 | 4 | 27 | 43.3% |
| 500.00 | 6.20 | 6.25 | 8.15 | 2.28 | 21 | 463 | 44.3% |
| 502.50 | 5.75 | 4.75 | 6.95 | 1.20 | 6 | 25 | 43.0% |
| 505.00 | 5.11 | 4.15 | 6.25 | 1.91 | 108 | 40 | 43.2% |
| 507.50 | 4.90 | 3.45 | 5.50 | 1.50 | 29 | 14 | 43.1% |
| 510.00 | 4.06 | 2.54 | 4.55 | 1.66 | 223 | 70 | 41.7% |
| 515.00 | 2.48 | 2.26 | 3.35 | 0.02 | 49 | 17 | 41.1% |
| 520.00 | 2.24 | 1.71 | 2.61 | 0.83 | 26 | 41 | 41.7% |
| 525.00 | 1.56 | 1.11 | 1.83 | 0.16 | 3 | 44 | 41.0% |
| 530.00 | 1.10 | 0.70 | 1.32 | 0.08 | 4 | 74 | 40.9% |
| 535.00 | 0.70 | 0.52 | 1.00 | -0.12 | 15 | 42 | 41.5% |
| 540.00 | 0.60 | 0.33 | 0.92 | -0.06 | 15 | 42 | 43.9% |
| 545.00 | 1.35 | 0.00 | 2.30 | 0.00 | 2 | 10 | 58.9% |
| 550.00 | 0.23 | 0.11 | 1.35 | -0.19 | 40 | 25 | 54.5% |
| 555.00 | 0.47 | 0.00 | 0.53 | -4.53 | 1 | 6 | 47.7% |
| 560.00 | 0.45 | 0.00 | 4.00 | 0.00 | 3 | 18 | 66.7% |
| 565.00 | 0.58 | 0.00 | 1.27 | 0.00 | 4 | 4 | 54.8% |
| 570.00 | 0.56 | 0.08 | 0.75 | 0.16 | 141 | 95 | 53.4% |
| 575.00 | 0.35 | 0.00 | 4.35 | 0.00 | 1 | 33 | 77.6% |
| 580.00 | 0.06 | 0.00 | 4.30 | 0.00 | 14 | 13 | 80.4% |
| 585.00 | 0.35 | 0.00 | 4.30 | 0.00 | 1 | 13 | 83.4% |
| 590.00 | 10.70 | 0.00 | 4.30 | 0.00 | 0 | 8 | 86.3% |
| 595.00 | 18.50 | 0.00 | 4.30 | 0.00 | 1 | 0 | 89.2% |
| 600.00 | 0.04 | 0.00 | 0.05 | -2.12 | 5 | 11 | 52.0% |
| 605.00 | 2.15 | 0.00 | 4.30 | 0.00 | 1 | 12 | 94.8% |
| 610.00 | 2.18 | 0.00 | 2.17 | 0.19 | 1 | 12 | 84.9% |
| 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 46 | 50.0% |
| 620.00 | 2.47 | 0.00 | 2.00 | 0.00 | 1 | 5 | 88.5% |
| 625.00 | 1.73 | 0.00 | 4.30 | 0.00 | 0 | 1 | 105.6% |
| 630.00 | 0.75 | 0.00 | 4.30 | 0.00 | 1 | 4 | 108.2% |
| 635.00 | 2.23 | 0.00 | 4.30 | 0.00 | 3 | 6 | 110.8% |
| 640.00 | 5.20 | 0.00 | 4.30 | 0.00 | 0 | 0 | 113.3% |
| 645.00 | 3.26 | 0.00 | 4.30 | 0.00 | 5 | 33 | 115.8% |
| 650.00 | 0.47 | 0.00 | 4.80 | 0.00 | 1 | 2 | 121.0% |
| 655.00 | 2.78 | 0.00 | 0.05 | 0.00 | 5 | 2 | 66.8% |
| 660.00 | 3.05 | 0.00 | 4.80 | 0.00 | 14 | 9 | 125.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 350.00 | 0.45 | 0.00 | 2.99 | 0.00 | 0 | 10 | 133.1% |
| 360.00 | 0.31 | 0.00 | 3.85 | 0.00 | 0 | 1 | 130.2% |
| 370.00 | 0.32 | 0.00 | 0.33 | 0.00 | 0 | 3 | 80.5% |
| 375.00 | 0.11 | 0.00 | 0.49 | -0.63 | 5 | 13 | 81.2% |
| 380.00 | 0.23 | 0.00 | 0.44 | 0.00 | 1 | 2 | 76.5% |
| 390.00 | 0.20 | 0.00 | 0.34 | -0.89 | 1 | 13 | 67.1% |
| 395.00 | 0.35 | 0.00 | 0.44 | 0.00 | 13 | 10 | 66.0% |
| 400.00 | 0.16 | 0.00 | 0.32 | -0.84 | 5 | 29 | 60.0% |
| 405.00 | 0.25 | 0.00 | 0.33 | -0.22 | 174 | 14 | 56.9% |
| 410.00 | 0.24 | 0.02 | 0.39 | -2.23 | 91 | 3 | 55.3% |
| 415.00 | 0.35 | 0.03 | 0.45 | -0.65 | 2 | 102 | 53.2% |
| 420.00 | 0.34 | 0.10 | 0.53 | -0.87 | 12 | 51 | 52.0% |
| 425.00 | 1.03 | 0.16 | 0.70 | -1.24 | 2 | 7 | 51.1% |
| 430.00 | 0.77 | 0.48 | 0.80 | -1.20 | 12 | 18 | 51.2% |
| 435.00 | 0.99 | 0.63 | 0.99 | -1.73 | 33 | 26 | 51.9% |
| 440.00 | 1.24 | 0.81 | 1.22 | -1.38 | 16 | 42 | 50.3% |
| 445.00 | 1.55 | 1.15 | 1.56 | -1.55 | 12 | 49 | 49.1% |
| 450.00 | 2.25 | 1.59 | 1.97 | -2.96 | 11 | 43 | 47.8% |
| 455.00 | 2.38 | 2.10 | 2.55 | -5.80 | 32 | 16 | 47.0% |
| 460.00 | 3.40 | 2.75 | 3.25 | -5.05 | 18 | 102 | 45.9% |
| 465.00 | 5.02 | 3.65 | 4.20 | -4.98 | 9 | 32 | 45.3% |
| 467.50 | 7.20 | 4.15 | 4.90 | -2.05 | 8 | 3 | 45.7% |
| 470.00 | 6.06 | 4.70 | 5.50 | -3.89 | 36 | 29 | 45.3% |
| 475.00 | 7.10 | 6.05 | 7.00 | -7.87 | 7 | 75 | 44.9% |
| 480.00 | 9.45 | 7.60 | 8.70 | -8.31 | 6 | 40 | 44.3% |
| 482.50 | 10.45 | 8.50 | 9.55 | -5.00 | 13 | 3 | 43.7% |
| 485.00 | 11.70 | 9.50 | 10.45 | -5.15 | 11 | 20 | 42.9% |
| 487.50 | 12.60 | 10.15 | 11.90 | -3.40 | 3 | 2 | 43.8% |
| 490.00 | 13.00 | 11.80 | 14.15 | -6.61 | 4 | 25 | 47.2% |
| 495.00 | 22.07 | 14.25 | 17.35 | 0.00 | 1 | 16 | 48.6% |
| 497.50 | 29.96 | 15.70 | 20.20 | 0.00 | 4 | 5 | 53.4% |
| 500.00 | 19.45 | 15.80 | 21.95 | -7.06 | 3 | 33 | 54.2% |
| 502.50 | 24.95 | 18.00 | 23.60 | 0.00 | 1 | 8 | 54.4% |
| 505.00 | 25.65 | 20.15 | 25.35 | -6.00 | 3 | 9 | 54.8% |
| 510.00 | 25.80 | 24.00 | 28.55 | -8.13 | 7 | 21 | 53.8% |
| 515.00 | 32.00 | 25.80 | 32.40 | 0.00 | 2 | 3 | 54.5% |
| 520.00 | 38.85 | 31.50 | 36.60 | -7.02 | 2 | 7 | 56.1% |
| 525.00 | 37.99 | 35.80 | 41.00 | -11.11 | 2 | 12 | 58.0% |
| 530.00 | 62.00 | 38.85 | 45.55 | 3.55 | 1 | 15 | 60.2% |
| 535.00 | 22.42 | 44.45 | 50.25 | 0.00 | 1 | 11 | 62.9% |
| 540.00 | 34.05 | 48.55 | 55.05 | 0.00 | 2 | 12 | 65.8% |
| 545.00 | 31.60 | 53.80 | 59.90 | 0.00 | 0 | 0 | 68.9% |
| 550.00 | 70.00 | 58.55 | 64.80 | 0.00 | 2 | 3 | 72.0% |
| 560.00 | 31.50 | 68.55 | 74.70 | 0.00 | 1 | 0 | 51.4% |
| 565.00 | 84.80 | 73.05 | 79.70 | 0.00 | 2 | 0 | 82.2% |
| 570.00 | 36.60 | 78.80 | 84.70 | 0.00 | 2 | 2 | 58.8% |
| 600.00 | 66.95 | 108.70 | 114.70 | 0.00 | 0 | 0 | 73.2% |
| 620.00 | 106.90 | 128.65 | 134.70 | 0.00 | 0 | 0 | 82.2% |
| 630.00 | 123.95 | 137.95 | 144.70 | 0.00 | 0 | 0 | 77.2% |
| 640.00 | 107.30 | 148.95 | 154.70 | 0.00 | 0 | 0 | 94.2% |
| 650.00 | 115.30 | 157.65 | 164.70 | 0.00 | 0 | 0 | 78.1% |
| 660.00 | 112.75 | 167.80 | 174.70 | 0.00 | 0 | 0 | 85.8% |
Sign up free to access Options Chain Data
Explore SPOT 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.