TRI 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 | 18.49 | 18.80 | 21.50 | 0.00 | 0 | 1 | 115.3% |
| 75.00 | 16.20 | 14.00 | 16.00 | 0.00 | 2 | 3 | 78.9% |
| 80.00 | 21.29 | 9.30 | 11.50 | 0.00 | 2 | 15 | 69.5% |
| 85.00 | 7.40 | 6.00 | 7.10 | 0.00 | 1 | 184 | 56.2% |
| 90.00 | 3.30 | 2.80 | 5.00 | 0.30 | 2 | 150 | 52.2% |
| 95.00 | 1.10 | 0.80 | 1.45 | 0.00 | 7 | 623 | 44.3% |
| 100.00 | 0.40 | 0.10 | 0.55 | 0.00 | 35 | 322 | 44.8% |
| 105.00 | 0.16 | 0.00 | 0.45 | -0.24 | 25 | 91 | 55.6% |
| 110.00 | 0.17 | 0.00 | 0.15 | 0.00 | 88 | 299 | 54.0% |
| 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | 4 | 152 | 61.7% |
| 120.00 | 0.64 | 0.00 | 0.05 | 0.00 | 3 | 414 | 56.6% |
| 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | 1 | 290 | 94.9% |
| 130.00 | 0.10 | 0.00 | 3.40 | 0.00 | 1 | 179 | 147.0% |
| 135.00 | 0.80 | 0.00 | 2.60 | 0.00 | 1 | 18 | 146.3% |
| 140.00 | 0.38 | 0.00 | 2.60 | 0.00 | 20 | 60 | 155.5% |
| 145.00 | 0.41 | 0.00 | 0.60 | 0.00 | 1 | 8 | 122.3% |
| 150.00 | 0.01 | 0.00 | 2.60 | 0.00 | 1 | 9 | 172.3% |
| 155.00 | 0.30 | 0.00 | 0.95 | 0.00 | 1 | 15 | 146.9% |
| 160.00 | 0.05 | 0.00 | 3.40 | 0.00 | 20 | 34 | 199.8% |
| 165.00 | 1.07 | 0.00 | 0.95 | 0.00 | 1 | 16 | 159.9% |
| 170.00 | 0.32 | 0.00 | 0.40 | 0.00 | 2 | 48 | 145.1% |
| 175.00 | 0.05 | 0.00 | 2.80 | 0.00 | 1 | 27 | 211.6% |
| 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | 21 | 53 | 170.9% |
| 185.00 | 2.05 | 0.00 | 2.80 | 0.00 | 1 | 2 | 224.2% |
| 190.00 | 0.30 | 0.00 | 1.15 | 0.00 | 27 | 29 | 194.3% |
| 200.00 | 2.50 | 0.00 | 2.30 | 0.00 | 8 | 12 | 232.0% |
| 220.00 | 0.22 | 0.00 | 2.15 | 0.00 | 1 | 12 | 248.9% |
| 240.00 | 0.40 | 0.00 | 0.95 | 0.00 | 1 | 2 | 233.0% |
| 250.00 | 0.30 | 0.00 | 2.15 | 0.00 | 1 | 3 | 274.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.45 | 0.00 | 0.50 | 0.00 | 0 | 1 | 155.5% |
| 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | 0 | 1 | 143.8% |
| 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | 1 | 5 | 101.7% |
| 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | 2 | 93 | 78.6% |
| 75.00 | 0.50 | 0.25 | 1.05 | 0.00 | 1 | 161 | 74.0% |
| 80.00 | 0.70 | 0.55 | 0.95 | -0.15 | 2 | 200 | 56.7% |
| 85.00 | 2.00 | 0.60 | 2.10 | 0.00 | 11 | 168 | 59.3% |
| 90.00 | 4.20 | 2.70 | 3.60 | 0.00 | 1 | 82 | 50.7% |
| 95.00 | 6.20 | 5.70 | 6.90 | 0.00 | 1 | 20 | 54.1% |
| 100.00 | 13.45 | 9.30 | 12.30 | 0.00 | 3 | 19 | 54.5% |
| 105.00 | 15.30 | 14.40 | 17.10 | 0.00 | 1 | 36 | 68.6% |
| 110.00 | 20.80 | 19.00 | 21.60 | 0.00 | 1 | 1 | 69.0% |
| 115.00 | 20.19 | 23.90 | 27.00 | 0.00 | 1 | 1 | 85.4% |
| 120.00 | 16.48 | 28.80 | 32.00 | 0.00 | 50 | 50 | 94.3% |
| 125.00 | 32.00 | 27.10 | 29.70 | 0.00 | 2 | 4 | 0.0% |
| 130.00 | 6.87 | 39.30 | 43.30 | 0.00 | 1 | 2 | 141.7% |
| 135.00 | 36.10 | 43.80 | 47.00 | 0.00 | 1 | 0 | 122.2% |
| 140.00 | 24.45 | 41.60 | 45.60 | 0.00 | 1 | 0 | 0.0% |
| 145.00 | 61.00 | 53.80 | 57.00 | 0.00 | 2 | 0 | 138.3% |
| 150.00 | 55.70 | 51.60 | 55.40 | 0.00 | 1 | 0 | 0.0% |
| 155.00 | 10.70 | 21.60 | 24.90 | 0.00 | 7 | 6 | 0.0% |
| 160.00 | 23.35 | 27.50 | 31.30 | 0.00 | 0 | 0 | 0.0% |
| 165.00 | 54.16 | 66.60 | 70.40 | 0.00 | 1 | 0 | 0.0% |
| 170.00 | 34.75 | 37.30 | 41.10 | 0.00 | 3 | 0 | 0.0% |
| 175.00 | 17.50 | 39.20 | 43.40 | 0.00 | 3 | 3 | 0.0% |
| 180.00 | 89.74 | 88.80 | 92.00 | 0.00 | 3 | 15 | 184.3% |
| 185.00 | 94.76 | 93.80 | 97.00 | 0.00 | 3 | 0 | 189.8% |
| 195.00 | 33.40 | 35.00 | 38.50 | 0.00 | 1 | 0 | 0.0% |
| 200.00 | 30.89 | 41.30 | 44.90 | 0.00 | 0 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore TRI 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.